{ "symbol": "LINKUSDT", "fetched_at": "2026-04-25T17:53:14.222045", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-27T15:00:00", "end_date": "2026-04-25T17:00:00", "klines": [ { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 18.31, "high": 18.45, "low": 18.3, "close": 18.41, "volume": 135610.95, "close_time": 1761580799999, "quote_volume": 2492458.406, "trades": 8967, "taker_buy_base": 75103.22, "taker_buy_quote": 1380152.0755 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 18.41, "high": 18.76, "low": 18.41, "close": 18.74, "volume": 142191.31, "close_time": 1761584399999, "quote_volume": 2643203.3772, "trades": 10279, "taker_buy_base": 77277.1, "taker_buy_quote": 1436532.9902 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 18.74, "high": 18.8, "low": 18.67, "close": 18.73, "volume": 183421.35, "close_time": 1761587999999, "quote_volume": 3439265.3008, "trades": 9958, "taker_buy_base": 119955.34, "taker_buy_quote": 2249526.805 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 18.73, "high": 18.9, "low": 18.66, "close": 18.69, "volume": 161121.52, "close_time": 1761591599999, "quote_volume": 3023115.7048, "trades": 8800, "taker_buy_base": 74376.19, "taker_buy_quote": 1396387.502 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 18.7, "high": 18.72, "low": 18.45, "close": 18.48, "volume": 230777.93, "close_time": 1761595199999, "quote_volume": 4294752.8916, "trades": 13732, "taker_buy_base": 105440.32, "taker_buy_quote": 1962137.2801 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 18.49, "high": 18.49, "low": 18.28, "close": 18.29, "volume": 157494.6, "close_time": 1761598799999, "quote_volume": 2894553.2556, "trades": 11258, "taker_buy_base": 78616.69, "taker_buy_quote": 1444913.5015 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 18.29, "high": 18.43, "low": 18.21, "close": 18.31, "volume": 146491.48, "close_time": 1761602399999, "quote_volume": 2683823.0081, "trades": 7326, "taker_buy_base": 71863.49, "taker_buy_quote": 1317008.7126 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 18.31, "high": 18.41, "low": 18.16, "close": 18.18, "volume": 122879.43, "close_time": 1761605999999, "quote_volume": 2247426.6272, "trades": 6884, "taker_buy_base": 55967.17, "taker_buy_quote": 1025111.0351 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 18.18, "high": 18.26, "low": 18.08, "close": 18.22, "volume": 165405.46, "close_time": 1761609599999, "quote_volume": 3004706.9617, "trades": 7238, "taker_buy_base": 81269.33, "taker_buy_quote": 1476939.6905 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 18.21, "high": 18.31, "low": 18.15, "close": 18.24, "volume": 111511.81, "close_time": 1761613199999, "quote_volume": 2034268.3906, "trades": 6179, "taker_buy_base": 51530.46, "taker_buy_quote": 940172.7077 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 18.25, "high": 18.41, "low": 18.24, "close": 18.34, "volume": 64984.23, "close_time": 1761616799999, "quote_volume": 1189920.8541, "trades": 5323, "taker_buy_base": 38494.52, "taker_buy_quote": 705068.5524 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 18.35, "high": 18.39, "low": 18.07, "close": 18.19, "volume": 128127.7, "close_time": 1761620399999, "quote_volume": 2332145.0959, "trades": 6478, "taker_buy_base": 40155.38, "taker_buy_quote": 731338.9783 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 18.19, "high": 18.27, "low": 18.09, "close": 18.22, "volume": 86782.39, "close_time": 1761623999999, "quote_volume": 1579201.7999, "trades": 6479, "taker_buy_base": 42031.44, "taker_buy_quote": 765122.0636 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 18.22, "high": 18.28, "low": 18.16, "close": 18.22, "volume": 48206.47, "close_time": 1761627599999, "quote_volume": 878397.2983, "trades": 4667, "taker_buy_base": 24799.95, "taker_buy_quote": 451958.6636 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 18.23, "high": 18.26, "low": 18.02, "close": 18.02, "volume": 102750.43, "close_time": 1761631199999, "quote_volume": 1859594.7853, "trades": 6471, "taker_buy_base": 38538.89, "taker_buy_quote": 698383.9689 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 18.03, "high": 18.42, "low": 18.03, "close": 18.41, "volume": 84927.94, "close_time": 1761634799999, "quote_volume": 1545671.5368, "trades": 6867, "taker_buy_base": 55242.92, "taker_buy_quote": 1005886.3314 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 18.42, "high": 18.51, "low": 18.3, "close": 18.33, "volume": 160972.47, "close_time": 1761638399999, "quote_volume": 2960911.8694, "trades": 7454, "taker_buy_base": 74518.5, "taker_buy_quote": 1371520.1966 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 18.33, "high": 18.55, "low": 18.29, "close": 18.5, "volume": 79476.08, "close_time": 1761641999999, "quote_volume": 1466823.9158, "trades": 5523, "taker_buy_base": 44962.41, "taker_buy_quote": 829823.5031 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 18.49, "high": 18.53, "low": 18.32, "close": 18.5, "volume": 59440.55, "close_time": 1761645599999, "quote_volume": 1095543.61, "trades": 4823, "taker_buy_base": 30811.8, "taker_buy_quote": 568065.6085 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 18.5, "high": 18.54, "low": 18.39, "close": 18.44, "volume": 167320.92, "close_time": 1761649199999, "quote_volume": 3094821.5045, "trades": 5464, "taker_buy_base": 80484.35, "taker_buy_quote": 1488091.1058 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 18.45, "high": 18.55, "low": 18.38, "close": 18.39, "volume": 82028.19, "close_time": 1761652799999, "quote_volume": 1514755.422, "trades": 5368, "taker_buy_base": 46089.1, "taker_buy_quote": 851381.1586 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 18.39, "high": 18.61, "low": 18.31, "close": 18.53, "volume": 121822.92, "close_time": 1761656399999, "quote_volume": 2252877.073, "trades": 6621, "taker_buy_base": 72820.17, "taker_buy_quote": 1348209.0062 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 18.52, "high": 18.83, "low": 18.52, "close": 18.74, "volume": 279478.13, "close_time": 1761659999999, "quote_volume": 5232642.3452, "trades": 15418, "taker_buy_base": 159262.66, "taker_buy_quote": 2981241.291 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 18.74, "high": 18.77, "low": 18.07, "close": 18.42, "volume": 436964.96, "close_time": 1761663599999, "quote_volume": 8030805.0164, "trades": 23473, "taker_buy_base": 179672.48, "taker_buy_quote": 3301158.2187 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 18.41, "high": 18.57, "low": 18.28, "close": 18.38, "volume": 199276.48, "close_time": 1761667199999, "quote_volume": 3665703.7244, "trades": 11909, "taker_buy_base": 97327.21, "taker_buy_quote": 1790743.4159 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 18.38, "high": 18.66, "low": 18.29, "close": 18.57, "volume": 164717.49, "close_time": 1761670799999, "quote_volume": 3045480.1739, "trades": 12841, "taker_buy_base": 81492.59, "taker_buy_quote": 1507870.3666 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 18.56, "high": 18.64, "low": 18.49, "close": 18.59, "volume": 138192.84, "close_time": 1761674399999, "quote_volume": 2567225.4332, "trades": 9934, "taker_buy_base": 48697.22, "taker_buy_quote": 904814.6768 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 18.58, "high": 18.63, "low": 18.33, "close": 18.38, "volume": 82747.05, "close_time": 1761677999999, "quote_volume": 1526474.9344, "trades": 7012, "taker_buy_base": 31985.76, "taker_buy_quote": 589975.821 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 18.39, "high": 18.4, "low": 17.88, "close": 17.99, "volume": 292273.93, "close_time": 1761681599999, "quote_volume": 5285639.9465, "trades": 20092, "taker_buy_base": 120292.79, "taker_buy_quote": 2176020.4271 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 18.0, "high": 18.0, "low": 17.52, "close": 17.66, "volume": 715517.95, "close_time": 1761685199999, "quote_volume": 12671798.098, "trades": 37357, "taker_buy_base": 320225.06, "taker_buy_quote": 5668690.0218 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 17.65, "high": 17.81, "low": 17.43, "close": 17.77, "volume": 305465.92, "close_time": 1761688799999, "quote_volume": 5381481.9993, "trades": 16367, "taker_buy_base": 149070.33, "taker_buy_quote": 2627588.1565 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 17.77, "high": 17.94, "low": 17.69, "close": 17.9, "volume": 115797.52, "close_time": 1761692399999, "quote_volume": 2063377.3814, "trades": 7354, "taker_buy_base": 67564.46, "taker_buy_quote": 1204635.6044 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 17.9, "high": 17.91, "low": 17.76, "close": 17.83, "volume": 68149.2, "close_time": 1761695999999, "quote_volume": 1216075.2239, "trades": 4239, "taker_buy_base": 36662.32, "taker_buy_quote": 654217.2552 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 17.83, "high": 17.94, "low": 17.76, "close": 17.78, "volume": 76595.56, "close_time": 1761699599999, "quote_volume": 1365730.5596, "trades": 5296, "taker_buy_base": 36824.7, "taker_buy_quote": 656779.2787 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 17.77, "high": 18.01, "low": 17.76, "close": 17.89, "volume": 83825.26, "close_time": 1761703199999, "quote_volume": 1499190.9706, "trades": 5450, "taker_buy_base": 42604.69, "taker_buy_quote": 762459.3616 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 17.9, "high": 17.9, "low": 17.78, "close": 17.83, "volume": 133040.27, "close_time": 1761706799999, "quote_volume": 2373628.2789, "trades": 4340, "taker_buy_base": 76000.6, "taker_buy_quote": 1355810.7611 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 17.84, "high": 17.85, "low": 17.74, "close": 17.8, "volume": 57964.6, "close_time": 1761710399999, "quote_volume": 1031416.5993, "trades": 3594, "taker_buy_base": 19798.3, "taker_buy_quote": 352517.4469 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 17.8, "high": 17.88, "low": 17.79, "close": 17.8, "volume": 38837.43, "close_time": 1761713999999, "quote_volume": 692444.1883, "trades": 3489, "taker_buy_base": 16486.93, "taker_buy_quote": 294034.8434 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 17.8, "high": 17.96, "low": 17.77, "close": 17.84, "volume": 143425.1, "close_time": 1761717599999, "quote_volume": 2559642.0543, "trades": 5356, "taker_buy_base": 83427.14, "taker_buy_quote": 1489451.4245 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 17.84, "high": 17.94, "low": 17.81, "close": 17.91, "volume": 40349.59, "close_time": 1761721199999, "quote_volume": 720783.8566, "trades": 3316, "taker_buy_base": 18890.34, "taker_buy_quote": 337522.5466 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 17.91, "high": 17.99, "low": 17.85, "close": 17.93, "volume": 63444.9, "close_time": 1761724799999, "quote_volume": 1138245.8597, "trades": 3642, "taker_buy_base": 27786.56, "taker_buy_quote": 498255.464 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 17.92, "high": 17.94, "low": 17.75, "close": 17.78, "volume": 107176.52, "close_time": 1761728399999, "quote_volume": 1909894.3817, "trades": 4592, "taker_buy_base": 30294.0, "taker_buy_quote": 540004.6172 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 17.79, "high": 17.88, "low": 17.73, "close": 17.87, "volume": 92521.79, "close_time": 1761731999999, "quote_volume": 1647781.5976, "trades": 4443, "taker_buy_base": 32255.33, "taker_buy_quote": 574704.0196 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 17.87, "high": 18.05, "low": 17.84, "close": 17.94, "volume": 218934.56, "close_time": 1761735599999, "quote_volume": 3936099.3824, "trades": 7205, "taker_buy_base": 119540.54, "taker_buy_quote": 2149329.5415 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 17.94, "high": 18.16, "low": 17.91, "close": 18.11, "volume": 119885.45, "close_time": 1761739199999, "quote_volume": 2168497.9916, "trades": 5966, "taker_buy_base": 57386.71, "taker_buy_quote": 1037788.2158 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 18.11, "high": 18.17, "low": 18.03, "close": 18.08, "volume": 87452.33, "close_time": 1761742799999, "quote_volume": 1582947.6787, "trades": 5381, "taker_buy_base": 32951.25, "taker_buy_quote": 596698.5417 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 18.08, "high": 18.32, "low": 18.06, "close": 18.16, "volume": 218604.87, "close_time": 1761746399999, "quote_volume": 3973085.1553, "trades": 15054, "taker_buy_base": 78988.7, "taker_buy_quote": 1436201.239 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 18.15, "high": 18.28, "low": 18.02, "close": 18.23, "volume": 186421.03, "close_time": 1761749999999, "quote_volume": 3381373.1232, "trades": 12994, "taker_buy_base": 65627.75, "taker_buy_quote": 1191120.3 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 18.24, "high": 18.27, "low": 17.89, "close": 18.02, "volume": 340825.58, "close_time": 1761753599999, "quote_volume": 6170634.2892, "trades": 17025, "taker_buy_base": 156147.89, "taker_buy_quote": 2825351.7968 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 18.02, "high": 18.24, "low": 17.86, "close": 18.13, "volume": 419230.92, "close_time": 1761757199999, "quote_volume": 7588509.0239, "trades": 15849, "taker_buy_base": 173567.39, "taker_buy_quote": 3142722.3601 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 18.12, "high": 18.44, "low": 18.04, "close": 18.4, "volume": 213530.09, "close_time": 1761760799999, "quote_volume": 3905356.5267, "trades": 12396, "taker_buy_base": 130013.97, "taker_buy_quote": 2376908.7284 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 18.41, "high": 18.48, "low": 17.54, "close": 18.14, "volume": 1577495.06, "close_time": 1761764399999, "quote_volume": 28380759.7494, "trades": 83324, "taker_buy_base": 782989.31, "taker_buy_quote": 14083262.2144 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 18.15, "high": 18.52, "low": 18.1, "close": 18.26, "volume": 439697.02, "close_time": 1761767999999, "quote_volume": 8045160.8686, "trades": 30253, "taker_buy_base": 211062.55, "taker_buy_quote": 3864458.644 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 18.27, "high": 18.48, "low": 18.11, "close": 18.43, "volume": 268612.99, "close_time": 1761771599999, "quote_volume": 4921080.5166, "trades": 16712, "taker_buy_base": 132131.04, "taker_buy_quote": 2421655.4794 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 18.43, "high": 18.67, "low": 18.35, "close": 18.52, "volume": 192595.41, "close_time": 1761775199999, "quote_volume": 3567259.434, "trades": 8245, "taker_buy_base": 104142.82, "taker_buy_quote": 1930610.9948 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 18.53, "high": 18.55, "low": 18.34, "close": 18.38, "volume": 120761.0, "close_time": 1761778799999, "quote_volume": 2226134.0712, "trades": 6174, "taker_buy_base": 49651.6, "taker_buy_quote": 915565.6938 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 18.37, "high": 18.39, "low": 17.98, "close": 18.13, "volume": 175448.39, "close_time": 1761782399999, "quote_volume": 3185012.2688, "trades": 9717, "taker_buy_base": 75573.47, "taker_buy_quote": 1371316.6875 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 18.14, "high": 18.31, "low": 18.01, "close": 18.27, "volume": 138725.67, "close_time": 1761785999999, "quote_volume": 2520204.673, "trades": 10051, "taker_buy_base": 81781.26, "taker_buy_quote": 1486417.3903 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 18.28, "high": 18.28, "low": 18.07, "close": 18.11, "volume": 108750.3, "close_time": 1761789599999, "quote_volume": 1972046.3914, "trades": 8403, "taker_buy_base": 40093.63, "taker_buy_quote": 727092.7694 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 18.11, "high": 18.32, "low": 18.08, "close": 18.23, "volume": 98894.36, "close_time": 1761793199999, "quote_volume": 1801653.6075, "trades": 6678, "taker_buy_base": 54382.09, "taker_buy_quote": 990922.3531 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 18.23, "high": 18.26, "low": 18.1, "close": 18.17, "volume": 114140.16, "close_time": 1761796799999, "quote_volume": 2075869.1554, "trades": 7643, "taker_buy_base": 49470.36, "taker_buy_quote": 899745.5379 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 18.17, "high": 18.17, "low": 17.47, "close": 17.67, "volume": 651196.27, "close_time": 1761800399999, "quote_volume": 11543221.5563, "trades": 38088, "taker_buy_base": 257431.32, "taker_buy_quote": 4563718.8806 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 17.66, "high": 18.21, "low": 17.57, "close": 18.14, "volume": 327513.87, "close_time": 1761803999999, "quote_volume": 5854906.2171, "trades": 19561, "taker_buy_base": 200461.42, "taker_buy_quote": 3588581.9669 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 18.14, "high": 18.24, "low": 17.94, "close": 18.18, "volume": 199611.07, "close_time": 1761807599999, "quote_volume": 3611082.6091, "trades": 13685, "taker_buy_base": 111845.52, "taker_buy_quote": 2024299.7899 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 18.18, "high": 18.43, "low": 18.15, "close": 18.37, "volume": 199876.98, "close_time": 1761811199999, "quote_volume": 3666801.2579, "trades": 11307, "taker_buy_base": 119759.67, "taker_buy_quote": 2197595.4643 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 18.37, "high": 18.39, "low": 18.18, "close": 18.19, "volume": 142145.6, "close_time": 1761814799999, "quote_volume": 2600126.0935, "trades": 8779, "taker_buy_base": 87188.47, "taker_buy_quote": 1595290.418 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 18.19, "high": 18.22, "low": 17.96, "close": 17.98, "volume": 226383.07, "close_time": 1761818399999, "quote_volume": 4092910.3703, "trades": 10949, "taker_buy_base": 108938.65, "taker_buy_quote": 1969173.0765 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 17.98, "high": 18.01, "low": 17.76, "close": 17.79, "volume": 306116.37, "close_time": 1761821999999, "quote_volume": 5477658.6155, "trades": 14941, "taker_buy_base": 156719.7, "taker_buy_quote": 2804982.005 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 17.78, "high": 17.83, "low": 17.65, "close": 17.67, "volume": 323943.84, "close_time": 1761825599999, "quote_volume": 5744207.4445, "trades": 13603, "taker_buy_base": 135103.51, "taker_buy_quote": 2396953.1373 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 17.67, "high": 17.72, "low": 17.26, "close": 17.38, "volume": 540955.2, "close_time": 1761829199999, "quote_volume": 9451099.8531, "trades": 25372, "taker_buy_base": 260282.01, "taker_buy_quote": 4549186.3721 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 17.38, "high": 17.49, "low": 17.12, "close": 17.13, "volume": 376246.0, "close_time": 1761832799999, "quote_volume": 6496114.0952, "trades": 24202, "taker_buy_base": 162625.56, "taker_buy_quote": 2809504.9084 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 17.14, "high": 17.27, "low": 16.91, "close": 17.11, "volume": 644987.55, "close_time": 1761836399999, "quote_volume": 10997697.7464, "trades": 23422, "taker_buy_base": 295339.03, "taker_buy_quote": 5034858.2356 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 17.11, "high": 17.16, "low": 16.85, "close": 16.91, "volume": 261512.47, "close_time": 1761839999999, "quote_volume": 4439125.1798, "trades": 16321, "taker_buy_base": 129887.1, "taker_buy_quote": 2205401.6884 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 16.91, "high": 17.02, "low": 16.8, "close": 16.96, "volume": 233068.44, "close_time": 1761843599999, "quote_volume": 3942228.521, "trades": 14469, "taker_buy_base": 119576.06, "taker_buy_quote": 2022519.4096 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 16.96, "high": 16.96, "low": 16.54, "close": 16.77, "volume": 369821.08, "close_time": 1761847199999, "quote_volume": 6181816.8082, "trades": 20622, "taker_buy_base": 172011.6, "taker_buy_quote": 2875682.4383 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 16.76, "high": 16.8, "low": 16.55, "close": 16.58, "volume": 136430.06, "close_time": 1761850799999, "quote_volume": 2273707.0893, "trades": 9617, "taker_buy_base": 57668.07, "taker_buy_quote": 961753.4215 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 16.57, "high": 16.62, "low": 16.34, "close": 16.4, "volume": 265543.43, "close_time": 1761854399999, "quote_volume": 4375674.9058, "trades": 14237, "taker_buy_base": 130460.57, "taker_buy_quote": 2150899.3597 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 16.39, "high": 16.72, "low": 16.32, "close": 16.71, "volume": 342693.68, "close_time": 1761857999999, "quote_volume": 5657418.0354, "trades": 15326, "taker_buy_base": 177388.41, "taker_buy_quote": 2929609.865 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 16.72, "high": 16.77, "low": 16.57, "close": 16.72, "volume": 125793.29, "close_time": 1761861599999, "quote_volume": 2099709.9319, "trades": 5650, "taker_buy_base": 65422.58, "taker_buy_quote": 1091585.9026 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 16.72, "high": 16.78, "low": 16.65, "close": 16.76, "volume": 111096.74, "close_time": 1761865199999, "quote_volume": 1856930.4715, "trades": 5272, "taker_buy_base": 55391.17, "taker_buy_quote": 925780.4461 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 16.76, "high": 16.82, "low": 16.7, "close": 16.8, "volume": 153715.99, "close_time": 1761868799999, "quote_volume": 2576123.3889, "trades": 7457, "taker_buy_base": 100722.63, "taker_buy_quote": 1688172.3669 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 16.8, "high": 16.95, "low": 16.75, "close": 16.83, "volume": 227279.04, "close_time": 1761872399999, "quote_volume": 3827408.6796, "trades": 8053, "taker_buy_base": 133984.08, "taker_buy_quote": 2256980.3744 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 16.83, "high": 17.09, "low": 16.73, "close": 17.06, "volume": 539760.33, "close_time": 1761875999999, "quote_volume": 9122839.1225, "trades": 12803, "taker_buy_base": 362240.46, "taker_buy_quote": 6121033.2704 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 17.05, "high": 17.07, "low": 16.82, "close": 16.9, "volume": 187494.46, "close_time": 1761879599999, "quote_volume": 3172218.4148, "trades": 7512, "taker_buy_base": 83951.7, "taker_buy_quote": 1420407.5309 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 16.9, "high": 17.03, "low": 16.85, "close": 16.94, "volume": 135758.33, "close_time": 1761883199999, "quote_volume": 2298400.538, "trades": 5896, "taker_buy_base": 73631.36, "taker_buy_quote": 1246485.8367 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 16.94, "high": 17.24, "low": 16.93, "close": 17.23, "volume": 199265.1, "close_time": 1761886799999, "quote_volume": 3409267.0291, "trades": 8148, "taker_buy_base": 116442.3, "taker_buy_quote": 1991935.9413 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 17.22, "high": 17.27, "low": 17.13, "close": 17.19, "volume": 162627.03, "close_time": 1761890399999, "quote_volume": 2796997.4628, "trades": 5080, "taker_buy_base": 75101.58, "taker_buy_quote": 1291889.0078 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 17.19, "high": 17.24, "low": 17.15, "close": 17.2, "volume": 129822.56, "close_time": 1761893999999, "quote_volume": 2231116.1668, "trades": 4357, "taker_buy_base": 59736.6, "taker_buy_quote": 1026697.6913 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 17.2, "high": 17.31, "low": 17.15, "close": 17.22, "volume": 118734.47, "close_time": 1761897599999, "quote_volume": 2045771.6339, "trades": 4628, "taker_buy_base": 52702.5, "taker_buy_quote": 907968.8719 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 17.22, "high": 17.33, "low": 17.14, "close": 17.29, "volume": 119349.75, "close_time": 1761901199999, "quote_volume": 2055668.7066, "trades": 4697, "taker_buy_base": 60618.18, "taker_buy_quote": 1044211.4594 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 17.28, "high": 17.32, "low": 17.16, "close": 17.27, "volume": 105293.3, "close_time": 1761904799999, "quote_volume": 1814333.8848, "trades": 3888, "taker_buy_base": 44733.8, "taker_buy_quote": 771002.9382 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 17.26, "high": 17.33, "low": 17.19, "close": 17.2, "volume": 84485.12, "close_time": 1761908399999, "quote_volume": 1459529.8088, "trades": 3420, "taker_buy_base": 40204.1, "taker_buy_quote": 694692.7751 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 17.2, "high": 17.35, "low": 17.16, "close": 17.34, "volume": 103045.48, "close_time": 1761911999999, "quote_volume": 1776954.127, "trades": 4693, "taker_buy_base": 52987.29, "taker_buy_quote": 913565.1012 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 17.33, "high": 17.4, "low": 17.16, "close": 17.16, "volume": 150416.65, "close_time": 1761915599999, "quote_volume": 2598461.5717, "trades": 5929, "taker_buy_base": 64423.91, "taker_buy_quote": 1113782.3958 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 17.17, "high": 17.32, "low": 17.09, "close": 17.26, "volume": 160691.69, "close_time": 1761919199999, "quote_volume": 2763610.2835, "trades": 6697, "taker_buy_base": 85304.14, "taker_buy_quote": 1467636.0153 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 17.26, "high": 17.4, "low": 17.15, "close": 17.37, "volume": 177928.05, "close_time": 1761922799999, "quote_volume": 3076006.6344, "trades": 8673, "taker_buy_base": 100063.29, "taker_buy_quote": 1730611.1261 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 17.36, "high": 17.46, "low": 17.27, "close": 17.28, "volume": 177739.43, "close_time": 1761926399999, "quote_volume": 3082435.6058, "trades": 7406, "taker_buy_base": 81687.42, "taker_buy_quote": 1417236.0451 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 17.29, "high": 17.29, "low": 16.85, "close": 16.9, "volume": 205788.59, "close_time": 1761929999999, "quote_volume": 3509706.0972, "trades": 9167, "taker_buy_base": 66373.43, "taker_buy_quote": 1133154.185 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 16.89, "high": 17.01, "low": 16.77, "close": 16.91, "volume": 123760.35, "close_time": 1761933599999, "quote_volume": 2089502.5737, "trades": 8620, "taker_buy_base": 56481.97, "taker_buy_quote": 954139.9562 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 16.91, "high": 17.11, "low": 16.83, "close": 17.02, "volume": 159406.25, "close_time": 1761937199999, "quote_volume": 2707094.0923, "trades": 7093, "taker_buy_base": 92675.35, "taker_buy_quote": 1573595.5399 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 17.01, "high": 17.37, "low": 16.92, "close": 17.31, "volume": 191797.07, "close_time": 1761940799999, "quote_volume": 3298917.5514, "trades": 10857, "taker_buy_base": 90990.67, "taker_buy_quote": 1567182.0618 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 17.3, "high": 17.36, "low": 17.14, "close": 17.18, "volume": 108636.78, "close_time": 1761944399999, "quote_volume": 1873946.4959, "trades": 4842, "taker_buy_base": 40083.54, "taker_buy_quote": 691700.2188 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 17.18, "high": 17.26, "low": 17.12, "close": 17.25, "volume": 63284.26, "close_time": 1761947999999, "quote_volume": 1087767.2894, "trades": 3084, "taker_buy_base": 27312.43, "taker_buy_quote": 469615.3217 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 17.25, "high": 17.36, "low": 17.22, "close": 17.28, "volume": 60712.49, "close_time": 1761951599999, "quote_volume": 1050687.8399, "trades": 3078, "taker_buy_base": 28782.0, "taker_buy_quote": 498078.5871 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 17.27, "high": 17.3, "low": 17.23, "close": 17.24, "volume": 38367.5, "close_time": 1761955199999, "quote_volume": 662062.6067, "trades": 2154, "taker_buy_base": 18481.8, "taker_buy_quote": 318917.4011 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 17.24, "high": 17.25, "low": 17.09, "close": 17.15, "volume": 151091.59, "close_time": 1761958799999, "quote_volume": 2592867.8159, "trades": 5448, "taker_buy_base": 77880.7, "taker_buy_quote": 1336582.1512 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 17.14, "high": 17.25, "low": 17.12, "close": 17.12, "volume": 83503.22, "close_time": 1761962399999, "quote_volume": 1436491.1571, "trades": 3049, "taker_buy_base": 43969.78, "taker_buy_quote": 756572.9717 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 17.12, "high": 17.27, "low": 17.06, "close": 17.25, "volume": 41179.7, "close_time": 1761965999999, "quote_volume": 706345.5097, "trades": 2409, "taker_buy_base": 24570.8, "taker_buy_quote": 421745.6619 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 17.25, "high": 17.33, "low": 17.24, "close": 17.31, "volume": 53425.93, "close_time": 1761969599999, "quote_volume": 923903.3097, "trades": 2678, "taker_buy_base": 26908.9, "taker_buy_quote": 465376.9209 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 17.32, "high": 17.34, "low": 17.19, "close": 17.31, "volume": 47588.05, "close_time": 1761973199999, "quote_volume": 822147.4818, "trades": 2599, "taker_buy_base": 22356.63, "taker_buy_quote": 385999.565 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 17.32, "high": 17.34, "low": 17.18, "close": 17.2, "volume": 26831.1, "close_time": 1761976799999, "quote_volume": 463271.6887, "trades": 2395, "taker_buy_base": 10329.81, "taker_buy_quote": 178382.1802 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 17.2, "high": 17.25, "low": 17.13, "close": 17.21, "volume": 52846.32, "close_time": 1761980399999, "quote_volume": 907612.1153, "trades": 3010, "taker_buy_base": 21105.42, "taker_buy_quote": 362614.8652 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 17.21, "high": 17.34, "low": 17.18, "close": 17.33, "volume": 74445.59, "close_time": 1761983999999, "quote_volume": 1287235.1782, "trades": 5236, "taker_buy_base": 44870.22, "taker_buy_quote": 775941.2102 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 17.32, "high": 17.39, "low": 17.24, "close": 17.38, "volume": 106525.86, "close_time": 1761987599999, "quote_volume": 1844322.5221, "trades": 5542, "taker_buy_base": 43016.53, "taker_buy_quote": 744968.9949 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 17.38, "high": 17.44, "low": 17.29, "close": 17.33, "volume": 95625.86, "close_time": 1761991199999, "quote_volume": 1661827.8584, "trades": 4717, "taker_buy_base": 53785.87, "taker_buy_quote": 934936.2732 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 17.34, "high": 17.41, "low": 17.31, "close": 17.35, "volume": 51928.9, "close_time": 1761994799999, "quote_volume": 901825.3497, "trades": 3513, "taker_buy_base": 29522.76, "taker_buy_quote": 512769.9958 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 17.36, "high": 17.44, "low": 17.29, "close": 17.34, "volume": 47970.05, "close_time": 1761998399999, "quote_volume": 832639.663, "trades": 3363, "taker_buy_base": 22952.36, "taker_buy_quote": 398450.779 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 17.35, "high": 17.42, "low": 17.33, "close": 17.37, "volume": 56003.66, "close_time": 1762001999999, "quote_volume": 972756.0277, "trades": 2763, "taker_buy_base": 31655.65, "taker_buy_quote": 549979.5381 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 17.37, "high": 17.4, "low": 17.2, "close": 17.28, "volume": 71472.98, "close_time": 1762005599999, "quote_volume": 1235605.9276, "trades": 4236, "taker_buy_base": 28500.03, "taker_buy_quote": 492826.3883 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 17.28, "high": 17.31, "low": 17.13, "close": 17.17, "volume": 98458.56, "close_time": 1762009199999, "quote_volume": 1692437.7762, "trades": 4615, "taker_buy_base": 40822.77, "taker_buy_quote": 701882.1994 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 17.18, "high": 17.33, "low": 17.15, "close": 17.25, "volume": 93392.21, "close_time": 1762012799999, "quote_volume": 1608759.0364, "trades": 5701, "taker_buy_base": 29222.45, "taker_buy_quote": 503649.5795 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 17.25, "high": 17.34, "low": 17.19, "close": 17.25, "volume": 97384.85, "close_time": 1762016399999, "quote_volume": 1679940.3114, "trades": 4833, "taker_buy_base": 44704.1, "taker_buy_quote": 771107.1195 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 17.25, "high": 17.26, "low": 17.04, "close": 17.17, "volume": 123885.31, "close_time": 1762019999999, "quote_volume": 2124707.7593, "trades": 6071, "taker_buy_base": 62583.24, "taker_buy_quote": 1073091.1705 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 17.17, "high": 17.24, "low": 17.11, "close": 17.23, "volume": 67408.92, "close_time": 1762023599999, "quote_volume": 1157651.3576, "trades": 3467, "taker_buy_base": 31257.85, "taker_buy_quote": 537015.0269 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 17.23, "high": 17.24, "low": 17.16, "close": 17.23, "volume": 38767.14, "close_time": 1762027199999, "quote_volume": 666483.5014, "trades": 2614, "taker_buy_base": 12488.45, "taker_buy_quote": 214720.9539 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 17.24, "high": 17.32, "low": 17.22, "close": 17.25, "volume": 54561.13, "close_time": 1762030799999, "quote_volume": 941985.5974, "trades": 4423, "taker_buy_base": 17299.67, "taker_buy_quote": 298727.1494 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 17.25, "high": 17.27, "low": 17.05, "close": 17.08, "volume": 90308.94, "close_time": 1762034399999, "quote_volume": 1553040.0857, "trades": 3515, "taker_buy_base": 27515.11, "taker_buy_quote": 473246.9331 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 17.07, "high": 17.15, "low": 17.06, "close": 17.13, "volume": 68179.37, "close_time": 1762037999999, "quote_volume": 1166042.7957, "trades": 2995, "taker_buy_base": 28391.15, "taker_buy_quote": 485607.915 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 17.13, "high": 17.16, "low": 17.07, "close": 17.14, "volume": 61507.07, "close_time": 1762041599999, "quote_volume": 1051915.8233, "trades": 2784, "taker_buy_base": 21341.35, "taker_buy_quote": 365026.9706 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 17.15, "high": 17.15, "low": 17.05, "close": 17.11, "volume": 41615.33, "close_time": 1762045199999, "quote_volume": 711431.6646, "trades": 2663, "taker_buy_base": 25645.52, "taker_buy_quote": 438407.3104 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 17.11, "high": 17.15, "low": 17.04, "close": 17.09, "volume": 45891.37, "close_time": 1762048799999, "quote_volume": 784660.1211, "trades": 2543, "taker_buy_base": 25674.93, "taker_buy_quote": 438941.6092 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 17.08, "high": 17.21, "low": 17.06, "close": 17.15, "volume": 41513.13, "close_time": 1762052399999, "quote_volume": 711296.0294, "trades": 2950, "taker_buy_base": 27614.75, "taker_buy_quote": 473052.4246 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 17.15, "high": 17.17, "low": 17.1, "close": 17.16, "volume": 25373.46, "close_time": 1762055999999, "quote_volume": 434630.5321, "trades": 2078, "taker_buy_base": 13007.21, "taker_buy_quote": 222896.2164 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 17.15, "high": 17.4, "low": 17.11, "close": 17.36, "volume": 85791.26, "close_time": 1762059599999, "quote_volume": 1481522.9305, "trades": 4321, "taker_buy_base": 44590.62, "taker_buy_quote": 770996.3273 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 17.37, "high": 17.58, "low": 17.3, "close": 17.55, "volume": 226061.25, "close_time": 1762063199999, "quote_volume": 3938448.6778, "trades": 6129, "taker_buy_base": 110774.65, "taker_buy_quote": 1929826.3037 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 17.54, "high": 17.56, "low": 17.38, "close": 17.49, "volume": 197406.71, "close_time": 1762066799999, "quote_volume": 3451072.5913, "trades": 6577, "taker_buy_base": 71626.33, "taker_buy_quote": 1251523.3704 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 17.49, "high": 17.6, "low": 17.44, "close": 17.54, "volume": 71584.15, "close_time": 1762070399999, "quote_volume": 1254374.1827, "trades": 3469, "taker_buy_base": 39696.29, "taker_buy_quote": 695797.0872 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 17.54, "high": 17.58, "low": 17.44, "close": 17.46, "volume": 51770.84, "close_time": 1762073999999, "quote_volume": 905398.6252, "trades": 2774, "taker_buy_base": 23447.74, "taker_buy_quote": 410100.5295 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 17.46, "high": 17.58, "low": 17.43, "close": 17.44, "volume": 57131.62, "close_time": 1762077599999, "quote_volume": 999323.2978, "trades": 3442, "taker_buy_base": 26347.95, "taker_buy_quote": 461145.1215 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 17.44, "high": 17.5, "low": 17.25, "close": 17.33, "volume": 107377.9, "close_time": 1762081199999, "quote_volume": 1864496.6458, "trades": 4679, "taker_buy_base": 33884.3, "taker_buy_quote": 587803.9883 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 17.33, "high": 17.64, "low": 17.33, "close": 17.58, "volume": 142355.8, "close_time": 1762084799999, "quote_volume": 2492765.5104, "trades": 5483, "taker_buy_base": 83346.53, "taker_buy_quote": 1459711.6949 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 17.58, "high": 17.59, "low": 17.44, "close": 17.45, "volume": 75379.52, "close_time": 1762088399999, "quote_volume": 1320078.659, "trades": 3796, "taker_buy_base": 34872.86, "taker_buy_quote": 611004.3591 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 17.46, "high": 17.5, "low": 17.31, "close": 17.37, "volume": 74372.62, "close_time": 1762091999999, "quote_volume": 1294237.3856, "trades": 4226, "taker_buy_base": 33439.98, "taker_buy_quote": 582018.2337 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 17.37, "high": 17.4, "low": 17.06, "close": 17.15, "volume": 148042.34, "close_time": 1762095599999, "quote_volume": 2546239.5576, "trades": 8018, "taker_buy_base": 57789.15, "taker_buy_quote": 994540.621 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 17.14, "high": 17.28, "low": 17.07, "close": 17.13, "volume": 94107.64, "close_time": 1762099199999, "quote_volume": 1616709.7065, "trades": 5339, "taker_buy_base": 48622.01, "taker_buy_quote": 835484.2565 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 17.13, "high": 17.29, "low": 17.0, "close": 17.29, "volume": 119800.27, "close_time": 1762102799999, "quote_volume": 2052675.8154, "trades": 7184, "taker_buy_base": 56180.67, "taker_buy_quote": 964515.2468 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 17.28, "high": 17.29, "low": 17.11, "close": 17.21, "volume": 65700.76, "close_time": 1762106399999, "quote_volume": 1129556.7772, "trades": 4098, "taker_buy_base": 27187.15, "taker_buy_quote": 467660.2905 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 17.2, "high": 17.22, "low": 17.13, "close": 17.17, "volume": 26862.44, "close_time": 1762109999999, "quote_volume": 461273.901, "trades": 2811, "taker_buy_base": 15848.73, "taker_buy_quote": 272144.1946 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 17.17, "high": 17.18, "low": 16.99, "close": 17.05, "volume": 77024.63, "close_time": 1762113599999, "quote_volume": 1313567.6609, "trades": 3377, "taker_buy_base": 30468.77, "taker_buy_quote": 519650.6614 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 17.06, "high": 17.16, "low": 16.99, "close": 17.14, "volume": 46915.3, "close_time": 1762117199999, "quote_volume": 800686.8753, "trades": 2247, "taker_buy_base": 27190.89, "taker_buy_quote": 463957.218 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 17.15, "high": 17.26, "low": 17.08, "close": 17.17, "volume": 49532.59, "close_time": 1762120799999, "quote_volume": 851042.6366, "trades": 2922, "taker_buy_base": 27594.57, "taker_buy_quote": 474104.9709 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 17.18, "high": 17.24, "low": 17.09, "close": 17.18, "volume": 56657.79, "close_time": 1762124399999, "quote_volume": 972831.5373, "trades": 2353, "taker_buy_base": 23538.5, "taker_buy_quote": 404318.5533 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 17.19, "high": 17.63, "low": 17.19, "close": 17.58, "volume": 253839.23, "close_time": 1762127999999, "quote_volume": 4424323.0374, "trades": 8935, "taker_buy_base": 145874.57, "taker_buy_quote": 2541905.4618 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 17.59, "high": 17.66, "low": 17.27, "close": 17.28, "volume": 214982.72, "close_time": 1762131599999, "quote_volume": 3762821.931, "trades": 8129, "taker_buy_base": 88073.87, "taker_buy_quote": 1544133.4737 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 17.27, "high": 17.3, "low": 17.02, "close": 17.06, "volume": 160255.64, "close_time": 1762135199999, "quote_volume": 2750376.5386, "trades": 9890, "taker_buy_base": 73565.54, "taker_buy_quote": 1262652.6956 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 17.06, "high": 17.09, "low": 16.78, "close": 16.85, "volume": 340597.08, "close_time": 1762138799999, "quote_volume": 5749722.4039, "trades": 13888, "taker_buy_base": 161156.86, "taker_buy_quote": 2720524.4033 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 16.85, "high": 16.9, "low": 16.33, "close": 16.36, "volume": 419116.75, "close_time": 1762142399999, "quote_volume": 6938448.8373, "trades": 18219, "taker_buy_base": 165420.61, "taker_buy_quote": 2737318.6562 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 16.36, "high": 16.41, "low": 16.18, "close": 16.41, "volume": 292982.16, "close_time": 1762145999999, "quote_volume": 4765649.4488, "trades": 14081, "taker_buy_base": 146604.24, "taker_buy_quote": 2385828.4632 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 16.4, "high": 16.52, "low": 16.16, "close": 16.18, "volume": 188976.97, "close_time": 1762149599999, "quote_volume": 3089268.7295, "trades": 8174, "taker_buy_base": 98644.42, "taker_buy_quote": 1615039.9338 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 16.17, "high": 16.2, "low": 15.87, "close": 16.08, "volume": 339355.11, "close_time": 1762153199999, "quote_volume": 5448345.968, "trades": 14377, "taker_buy_base": 182319.16, "taker_buy_quote": 2927444.8477 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 16.07, "high": 16.27, "low": 16.01, "close": 16.13, "volume": 238245.03, "close_time": 1762156799999, "quote_volume": 3847704.6996, "trades": 10235, "taker_buy_base": 171088.45, "taker_buy_quote": 2762658.4797 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 16.13, "high": 16.21, "low": 15.97, "close": 16.11, "volume": 347230.44, "close_time": 1762160399999, "quote_volume": 5572000.7931, "trades": 10310, "taker_buy_base": 167177.71, "taker_buy_quote": 2682150.9108 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 16.12, "high": 16.24, "low": 15.92, "close": 15.96, "volume": 195636.13, "close_time": 1762163999999, "quote_volume": 3145486.1384, "trades": 8052, "taker_buy_base": 90663.05, "taker_buy_quote": 1458823.7103 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 15.95, "high": 16.05, "low": 15.8, "close": 15.85, "volume": 181202.83, "close_time": 1762167599999, "quote_volume": 2887068.3132, "trades": 7086, "taker_buy_base": 77548.76, "taker_buy_quote": 1236865.2887 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 15.86, "high": 16.13, "low": 15.85, "close": 16.07, "volume": 173897.29, "close_time": 1762171199999, "quote_volume": 2785321.8425, "trades": 7685, "taker_buy_base": 99764.16, "taker_buy_quote": 1597823.6287 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 16.07, "high": 16.18, "low": 16.01, "close": 16.02, "volume": 132616.19, "close_time": 1762174799999, "quote_volume": 2135218.3511, "trades": 5935, "taker_buy_base": 65105.15, "taker_buy_quote": 1048766.8846 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 16.01, "high": 16.19, "low": 15.93, "close": 16.17, "volume": 194218.21, "close_time": 1762178399999, "quote_volume": 3112286.3985, "trades": 7040, "taker_buy_base": 107480.1, "taker_buy_quote": 1722121.1579 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 16.18, "high": 16.31, "low": 16.07, "close": 16.31, "volume": 382025.34, "close_time": 1762181999999, "quote_volume": 6176399.2787, "trades": 12667, "taker_buy_base": 196672.18, "taker_buy_quote": 3179265.2205 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 16.31, "high": 16.34, "low": 14.51, "close": 15.29, "volume": 2486034.14, "close_time": 1762185599999, "quote_volume": 38022149.9996, "trades": 64995, "taker_buy_base": 1196071.62, "taker_buy_quote": 18258877.4744 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 15.3, "high": 15.68, "low": 15.24, "close": 15.45, "volume": 678264.03, "close_time": 1762189199999, "quote_volume": 10487261.8921, "trades": 23949, "taker_buy_base": 299616.84, "taker_buy_quote": 4634217.7913 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 15.45, "high": 15.86, "low": 15.42, "close": 15.74, "volume": 314011.62, "close_time": 1762192799999, "quote_volume": 4921666.8032, "trades": 13633, "taker_buy_base": 154678.83, "taker_buy_quote": 2424475.7996 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 15.74, "high": 15.76, "low": 15.47, "close": 15.5, "volume": 147993.05, "close_time": 1762196399999, "quote_volume": 2308305.6099, "trades": 7653, "taker_buy_base": 57555.78, "taker_buy_quote": 898174.419 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 15.49, "high": 15.53, "low": 15.32, "close": 15.35, "volume": 194217.04, "close_time": 1762199999999, "quote_volume": 2993980.3755, "trades": 8937, "taker_buy_base": 72744.31, "taker_buy_quote": 1121748.8715 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 15.35, "high": 15.38, "low": 15.05, "close": 15.15, "volume": 274353.61, "close_time": 1762203599999, "quote_volume": 4177913.1782, "trades": 11304, "taker_buy_base": 102023.46, "taker_buy_quote": 1554973.4807 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 15.15, "high": 15.43, "low": 15.05, "close": 15.37, "volume": 307631.56, "close_time": 1762207199999, "quote_volume": 4695083.9362, "trades": 11919, "taker_buy_base": 134077.01, "taker_buy_quote": 2046578.5123 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 15.37, "high": 15.38, "low": 15.12, "close": 15.22, "volume": 224838.85, "close_time": 1762210799999, "quote_volume": 3433911.6616, "trades": 7369, "taker_buy_base": 82287.36, "taker_buy_quote": 1257573.8265 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 15.22, "high": 15.3, "low": 15.1, "close": 15.25, "volume": 124080.6, "close_time": 1762214399999, "quote_volume": 1886732.6738, "trades": 4820, "taker_buy_base": 57675.22, "taker_buy_quote": 876673.4713 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 15.25, "high": 15.5, "low": 15.11, "close": 15.33, "volume": 225176.94, "close_time": 1762217999999, "quote_volume": 3446313.7584, "trades": 9542, "taker_buy_base": 115308.1, "taker_buy_quote": 1765742.7307 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 15.33, "high": 15.51, "low": 15.27, "close": 15.37, "volume": 181340.05, "close_time": 1762221599999, "quote_volume": 2789686.9818, "trades": 7867, "taker_buy_base": 96603.86, "taker_buy_quote": 1486741.2621 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 15.36, "high": 15.47, "low": 15.3, "close": 15.31, "volume": 101237.97, "close_time": 1762225199999, "quote_volume": 1556311.4485, "trades": 5542, "taker_buy_base": 47194.45, "taker_buy_quote": 725450.1943 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 15.32, "high": 15.5, "low": 15.27, "close": 15.43, "volume": 208680.5, "close_time": 1762228799999, "quote_volume": 3216211.7074, "trades": 6773, "taker_buy_base": 119752.48, "taker_buy_quote": 1847030.7773 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 15.43, "high": 15.51, "low": 15.23, "close": 15.24, "volume": 111840.63, "close_time": 1762232399999, "quote_volume": 1717784.6332, "trades": 5793, "taker_buy_base": 37173.98, "taker_buy_quote": 571147.1713 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 15.24, "high": 15.34, "low": 14.66, "close": 14.7, "volume": 692787.8, "close_time": 1762235999999, "quote_volume": 10324669.4853, "trades": 26522, "taker_buy_base": 306069.66, "taker_buy_quote": 4558898.9874 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 14.69, "high": 15.18, "low": 14.69, "close": 14.89, "volume": 483821.16, "close_time": 1762239599999, "quote_volume": 7226142.4937, "trades": 18413, "taker_buy_base": 236712.16, "taker_buy_quote": 3537183.7052 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 14.88, "high": 14.9, "low": 14.56, "close": 14.63, "volume": 410242.32, "close_time": 1762243199999, "quote_volume": 6034609.7335, "trades": 13873, "taker_buy_base": 196290.19, "taker_buy_quote": 2886825.1582 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 14.64, "high": 14.94, "low": 14.52, "close": 14.82, "volume": 363074.58, "close_time": 1762246799999, "quote_volume": 5343304.8619, "trades": 16893, "taker_buy_base": 149909.78, "taker_buy_quote": 2208819.0837 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 14.83, "high": 14.91, "low": 14.75, "close": 14.88, "volume": 206552.43, "close_time": 1762250399999, "quote_volume": 3063584.9698, "trades": 8750, "taker_buy_base": 105078.62, "taker_buy_quote": 1558812.0906 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 14.89, "high": 15.08, "low": 14.87, "close": 15.08, "volume": 414878.86, "close_time": 1762253999999, "quote_volume": 6206939.3222, "trades": 9248, "taker_buy_base": 151789.72, "taker_buy_quote": 2271505.4376 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 15.08, "high": 15.28, "low": 15.03, "close": 15.06, "volume": 415205.42, "close_time": 1762257599999, "quote_volume": 6292365.3834, "trades": 11802, "taker_buy_base": 244752.07, "taker_buy_quote": 3710891.5585 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 15.06, "high": 15.11, "low": 14.8, "close": 14.86, "volume": 673660.61, "close_time": 1762261199999, "quote_volume": 10056208.1462, "trades": 13190, "taker_buy_base": 158105.67, "taker_buy_quote": 2361183.4144 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 14.87, "high": 14.97, "low": 14.73, "close": 14.79, "volume": 228763.28, "close_time": 1762264799999, "quote_volume": 3397842.9013, "trades": 8924, "taker_buy_base": 99377.36, "taker_buy_quote": 1476297.2453 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 14.8, "high": 15.35, "low": 14.67, "close": 15.26, "volume": 482487.73, "close_time": 1762268399999, "quote_volume": 7228357.4997, "trades": 21054, "taker_buy_base": 264345.52, "taker_buy_quote": 3963067.4098 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 15.26, "high": 15.43, "low": 15.02, "close": 15.12, "volume": 280143.95, "close_time": 1762271999999, "quote_volume": 4273494.8421, "trades": 16633, "taker_buy_base": 150712.34, "taker_buy_quote": 2298941.2084 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 15.11, "high": 15.24, "low": 14.72, "close": 14.77, "volume": 576864.66, "close_time": 1762275599999, "quote_volume": 8616311.8959, "trades": 21198, "taker_buy_base": 214646.16, "taker_buy_quote": 3209012.6053 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 14.76, "high": 14.76, "low": 14.27, "close": 14.57, "volume": 813650.31, "close_time": 1762279199999, "quote_volume": 11816848.0316, "trades": 35541, "taker_buy_base": 384936.38, "taker_buy_quote": 5591578.3006 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 14.57, "high": 14.65, "low": 14.13, "close": 14.59, "volume": 816134.62, "close_time": 1762282799999, "quote_volume": 11702589.5964, "trades": 32024, "taker_buy_base": 417869.21, "taker_buy_quote": 5994656.235 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 14.58, "high": 14.71, "low": 14.27, "close": 14.29, "volume": 288363.18, "close_time": 1762286399999, "quote_volume": 4183374.2566, "trades": 16426, "taker_buy_base": 127509.35, "taker_buy_quote": 1852390.1961 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 14.29, "high": 14.58, "low": 13.69, "close": 14.37, "volume": 1390412.97, "close_time": 1762289999999, "quote_volume": 19566821.6383, "trades": 46117, "taker_buy_base": 736941.96, "taker_buy_quote": 10370359.0815 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 14.38, "high": 14.45, "low": 13.78, "close": 14.32, "volume": 710254.63, "close_time": 1762293599999, "quote_volume": 9999519.8045, "trades": 34001, "taker_buy_base": 327709.35, "taker_buy_quote": 4614529.0839 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 14.32, "high": 14.82, "low": 14.23, "close": 14.76, "volume": 515700.54, "close_time": 1762297199999, "quote_volume": 7529736.1461, "trades": 20171, "taker_buy_base": 270978.57, "taker_buy_quote": 3955764.9704 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 14.76, "high": 14.87, "low": 14.67, "close": 14.68, "volume": 259480.58, "close_time": 1762300799999, "quote_volume": 3828845.544, "trades": 10477, "taker_buy_base": 133270.98, "taker_buy_quote": 1967039.8709 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 14.69, "high": 14.79, "low": 14.44, "close": 14.54, "volume": 208175.06, "close_time": 1762304399999, "quote_volume": 3041423.5309, "trades": 9711, "taker_buy_base": 90203.8, "taker_buy_quote": 1317289.7114 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 14.54, "high": 14.56, "low": 13.98, "close": 14.45, "volume": 402357.37, "close_time": 1762307999999, "quote_volume": 5725381.0787, "trades": 22091, "taker_buy_base": 179743.77, "taker_buy_quote": 2563091.7405 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 14.46, "high": 14.74, "low": 14.45, "close": 14.7, "volume": 711522.05, "close_time": 1762311599999, "quote_volume": 10379760.5854, "trades": 27020, "taker_buy_base": 298120.52, "taker_buy_quote": 4348386.9891 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 14.71, "high": 14.9, "low": 14.65, "close": 14.85, "volume": 367701.26, "close_time": 1762315199999, "quote_volume": 5423114.0534, "trades": 16196, "taker_buy_base": 176842.01, "taker_buy_quote": 2611266.1201 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 14.85, "high": 14.98, "low": 14.75, "close": 14.89, "volume": 154066.16, "close_time": 1762318799999, "quote_volume": 2289345.1442, "trades": 9258, "taker_buy_base": 74460.11, "taker_buy_quote": 1106996.3325 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 14.88, "high": 15.02, "low": 14.8, "close": 14.86, "volume": 130303.39, "close_time": 1762322399999, "quote_volume": 1943052.44, "trades": 7888, "taker_buy_base": 71333.56, "taker_buy_quote": 1064161.3593 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 14.85, "high": 14.93, "low": 14.76, "close": 14.92, "volume": 151810.08, "close_time": 1762325999999, "quote_volume": 2251387.0359, "trades": 7048, "taker_buy_base": 82575.13, "taker_buy_quote": 1225252.9254 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 14.92, "high": 14.96, "low": 14.77, "close": 14.91, "volume": 117675.86, "close_time": 1762329599999, "quote_volume": 1747321.0743, "trades": 6968, "taker_buy_base": 53882.33, "taker_buy_quote": 800988.8658 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 14.9, "high": 14.9, "low": 14.6, "close": 14.68, "volume": 190672.76, "close_time": 1762333199999, "quote_volume": 2804253.0308, "trades": 9836, "taker_buy_base": 76041.68, "taker_buy_quote": 1118619.3692 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 14.68, "high": 14.83, "low": 14.67, "close": 14.78, "volume": 144726.74, "close_time": 1762336799999, "quote_volume": 2136186.8911, "trades": 6943, "taker_buy_base": 84582.78, "taker_buy_quote": 1248555.28 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 14.78, "high": 14.79, "low": 14.54, "close": 14.56, "volume": 107955.69, "close_time": 1762340399999, "quote_volume": 1582887.8688, "trades": 6502, "taker_buy_base": 41834.27, "taker_buy_quote": 614042.6468 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 14.56, "high": 14.86, "low": 14.55, "close": 14.83, "volume": 121069.8, "close_time": 1762343999999, "quote_volume": 1784720.1879, "trades": 6241, "taker_buy_base": 61560.58, "taker_buy_quote": 906768.2772 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 14.82, "high": 14.95, "low": 14.74, "close": 14.94, "volume": 155516.22, "close_time": 1762347599999, "quote_volume": 2312869.0347, "trades": 6868, "taker_buy_base": 85785.14, "taker_buy_quote": 1276635.2985 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 14.94, "high": 15.09, "low": 14.84, "close": 15.01, "volume": 170088.65, "close_time": 1762351199999, "quote_volume": 2542747.6657, "trades": 8283, "taker_buy_base": 93251.58, "taker_buy_quote": 1394511.0795 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 15.01, "high": 15.06, "low": 14.76, "close": 14.94, "volume": 279871.18, "close_time": 1762354799999, "quote_volume": 4177411.7737, "trades": 14021, "taker_buy_base": 158341.02, "taker_buy_quote": 2365517.2434 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 14.93, "high": 15.11, "low": 14.84, "close": 15.1, "volume": 236122.22, "close_time": 1762358399999, "quote_volume": 3542579.2495, "trades": 14154, "taker_buy_base": 122020.27, "taker_buy_quote": 1831292.0408 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 15.1, "high": 15.24, "low": 14.91, "close": 15.2, "volume": 263329.08, "close_time": 1762361999999, "quote_volume": 3969742.0076, "trades": 13891, "taker_buy_base": 136722.26, "taker_buy_quote": 2062769.0914 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 15.2, "high": 15.28, "low": 15.12, "close": 15.25, "volume": 343704.59, "close_time": 1762365599999, "quote_volume": 5233168.3372, "trades": 11644, "taker_buy_base": 170911.72, "taker_buy_quote": 2602256.9215 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 15.24, "high": 15.4, "low": 15.18, "close": 15.34, "volume": 160127.3, "close_time": 1762369199999, "quote_volume": 2448681.1797, "trades": 7081, "taker_buy_base": 93122.8, "taker_buy_quote": 1424662.43 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 15.34, "high": 15.35, "low": 15.21, "close": 15.25, "volume": 126104.77, "close_time": 1762372799999, "quote_volume": 1927931.5282, "trades": 5561, "taker_buy_base": 50248.12, "taker_buy_quote": 768433.6417 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 15.26, "high": 15.36, "low": 15.15, "close": 15.21, "volume": 222596.21, "close_time": 1762376399999, "quote_volume": 3389412.2226, "trades": 7681, "taker_buy_base": 97204.68, "taker_buy_quote": 1481352.4786 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 15.21, "high": 15.21, "low": 15.05, "close": 15.15, "volume": 158750.56, "close_time": 1762379999999, "quote_volume": 2401056.7182, "trades": 6874, "taker_buy_base": 82375.21, "taker_buy_quote": 1246070.5996 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 15.14, "high": 15.25, "low": 15.09, "close": 15.24, "volume": 87574.09, "close_time": 1762383599999, "quote_volume": 1328409.9524, "trades": 3972, "taker_buy_base": 46994.65, "taker_buy_quote": 713114.6749 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 15.23, "high": 15.32, "low": 15.08, "close": 15.09, "volume": 882211.04, "close_time": 1762387199999, "quote_volume": 13397284.6346, "trades": 14999, "taker_buy_base": 420105.51, "taker_buy_quote": 6383187.7009 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 15.08, "high": 15.14, "low": 15.02, "close": 15.07, "volume": 144969.47, "close_time": 1762390799999, "quote_volume": 2185332.8426, "trades": 7109, "taker_buy_base": 65970.56, "taker_buy_quote": 994600.1284 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 15.07, "high": 15.08, "low": 14.84, "close": 15.06, "volume": 232533.73, "close_time": 1762394399999, "quote_volume": 3479478.2511, "trades": 8961, "taker_buy_base": 116324.28, "taker_buy_quote": 1740782.9339 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 15.05, "high": 15.2, "low": 14.91, "close": 15.12, "volume": 165084.32, "close_time": 1762397999999, "quote_volume": 2483663.7415, "trades": 7681, "taker_buy_base": 88587.87, "taker_buy_quote": 1334402.6954 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 15.12, "high": 15.21, "low": 15.11, "close": 15.12, "volume": 155328.48, "close_time": 1762401599999, "quote_volume": 2353714.0269, "trades": 5522, "taker_buy_base": 78186.21, "taker_buy_quote": 1184272.3851 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 15.13, "high": 15.24, "low": 15.09, "close": 15.19, "volume": 90909.81, "close_time": 1762405199999, "quote_volume": 1377211.4125, "trades": 5538, "taker_buy_base": 52829.78, "taker_buy_quote": 800604.0556 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 15.18, "high": 15.19, "low": 14.88, "close": 14.92, "volume": 150133.48, "close_time": 1762408799999, "quote_volume": 2249445.6344, "trades": 5928, "taker_buy_base": 72895.94, "taker_buy_quote": 1092513.1962 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 14.92, "high": 14.99, "low": 14.85, "close": 14.89, "volume": 170911.74, "close_time": 1762412399999, "quote_volume": 2549283.498, "trades": 5981, "taker_buy_base": 85354.27, "taker_buy_quote": 1272810.4561 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 14.89, "high": 15.01, "low": 14.82, "close": 14.91, "volume": 129550.55, "close_time": 1762415999999, "quote_volume": 1930717.2072, "trades": 6633, "taker_buy_base": 64787.78, "taker_buy_quote": 966817.7045 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 14.9, "high": 14.96, "low": 14.83, "close": 14.88, "volume": 98061.27, "close_time": 1762419599999, "quote_volume": 1460690.0701, "trades": 5974, "taker_buy_base": 48098.96, "taker_buy_quote": 716485.9661 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 14.88, "high": 14.97, "low": 14.8, "close": 14.82, "volume": 118577.83, "close_time": 1762423199999, "quote_volume": 1764302.8677, "trades": 5659, "taker_buy_base": 71022.46, "taker_buy_quote": 1057380.1892 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 14.83, "high": 14.95, "low": 14.75, "close": 14.88, "volume": 122823.97, "close_time": 1762426799999, "quote_volume": 1823633.023, "trades": 6186, "taker_buy_base": 52175.36, "taker_buy_quote": 775332.003 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 14.88, "high": 14.98, "low": 14.78, "close": 14.94, "volume": 110221.87, "close_time": 1762430399999, "quote_volume": 1640171.9858, "trades": 4947, "taker_buy_base": 45445.93, "taker_buy_quote": 676762.4286 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 14.93, "high": 14.97, "low": 14.74, "close": 14.8, "volume": 151312.17, "close_time": 1762433999999, "quote_volume": 2248601.2142, "trades": 7633, "taker_buy_base": 75914.26, "taker_buy_quote": 1127923.3422 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 14.79, "high": 15.1, "low": 14.78, "close": 15.03, "volume": 156173.65, "close_time": 1762437599999, "quote_volume": 2339981.7578, "trades": 8790, "taker_buy_base": 85670.47, "taker_buy_quote": 1283588.0081 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 15.04, "high": 15.09, "low": 14.6, "close": 14.64, "volume": 206800.54, "close_time": 1762441199999, "quote_volume": 3062755.799, "trades": 12797, "taker_buy_base": 95416.7, "taker_buy_quote": 1413110.3779 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 14.64, "high": 14.84, "low": 14.38, "close": 14.46, "volume": 268567.49, "close_time": 1762444799999, "quote_volume": 3913786.1525, "trades": 18080, "taker_buy_base": 135820.4, "taker_buy_quote": 1980135.642 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 14.47, "high": 14.59, "low": 14.24, "close": 14.42, "volume": 296387.8, "close_time": 1762448399999, "quote_volume": 4273388.2358, "trades": 16328, "taker_buy_base": 144230.55, "taker_buy_quote": 2080111.7155 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 14.42, "high": 14.64, "low": 14.32, "close": 14.62, "volume": 208307.75, "close_time": 1762451999999, "quote_volume": 3013239.1179, "trades": 14758, "taker_buy_base": 104298.99, "taker_buy_quote": 1509073.0795 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 14.61, "high": 14.78, "low": 14.42, "close": 14.62, "volume": 203440.51, "close_time": 1762455599999, "quote_volume": 2969202.3291, "trades": 10318, "taker_buy_base": 90441.86, "taker_buy_quote": 1320645.479 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 14.62, "high": 14.77, "low": 14.59, "close": 14.74, "volume": 173495.85, "close_time": 1762459199999, "quote_volume": 2546816.6091, "trades": 9550, "taker_buy_base": 99529.49, "taker_buy_quote": 1461165.7162 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 14.74, "high": 14.8, "low": 14.5, "close": 14.6, "volume": 176953.34, "close_time": 1762462799999, "quote_volume": 2592780.3817, "trades": 12478, "taker_buy_base": 89582.72, "taker_buy_quote": 1312018.817 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 14.6, "high": 14.74, "low": 14.51, "close": 14.65, "volume": 91439.13, "close_time": 1762466399999, "quote_volume": 1337611.2011, "trades": 5859, "taker_buy_base": 52855.21, "taker_buy_quote": 772725.1888 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 14.66, "high": 14.78, "low": 14.56, "close": 14.76, "volume": 120343.94, "close_time": 1762469999999, "quote_volume": 1768157.8472, "trades": 6108, "taker_buy_base": 63029.69, "taker_buy_quote": 926455.9169 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 14.76, "high": 14.76, "low": 14.56, "close": 14.74, "volume": 97605.49, "close_time": 1762473599999, "quote_volume": 1429837.2665, "trades": 6551, "taker_buy_base": 45077.86, "taker_buy_quote": 660625.2591 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 14.74, "high": 14.91, "low": 14.7, "close": 14.85, "volume": 323087.6, "close_time": 1762477199999, "quote_volume": 4790436.835, "trades": 16667, "taker_buy_base": 142570.77, "taker_buy_quote": 2113954.412 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 14.86, "high": 14.89, "low": 14.58, "close": 14.8, "volume": 320252.11, "close_time": 1762480799999, "quote_volume": 4718671.492, "trades": 16414, "taker_buy_base": 152398.94, "taker_buy_quote": 2246385.3475 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 14.8, "high": 14.95, "low": 14.71, "close": 14.94, "volume": 162736.32, "close_time": 1762484399999, "quote_volume": 2411595.0749, "trades": 10540, "taker_buy_base": 85581.11, "taker_buy_quote": 1268614.3325 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 14.94, "high": 15.04, "low": 14.93, "close": 14.96, "volume": 116596.93, "close_time": 1762487999999, "quote_volume": 1746522.6752, "trades": 6763, "taker_buy_base": 55587.43, "taker_buy_quote": 832818.2488 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 14.96, "high": 14.99, "low": 14.83, "close": 14.93, "volume": 105814.75, "close_time": 1762491599999, "quote_volume": 1576127.9112, "trades": 5693, "taker_buy_base": 59748.34, "taker_buy_quote": 889898.8044 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 14.92, "high": 15.11, "low": 14.9, "close": 15.09, "volume": 142734.69, "close_time": 1762495199999, "quote_volume": 2146365.7268, "trades": 7563, "taker_buy_base": 76743.82, "taker_buy_quote": 1153655.2831 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 15.1, "high": 15.14, "low": 15.01, "close": 15.02, "volume": 103198.97, "close_time": 1762498799999, "quote_volume": 1554942.2896, "trades": 4896, "taker_buy_base": 48122.58, "taker_buy_quote": 725224.2633 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 15.02, "high": 15.17, "low": 14.97, "close": 15.16, "volume": 144179.51, "close_time": 1762502399999, "quote_volume": 2171698.5053, "trades": 6802, "taker_buy_base": 80518.56, "taker_buy_quote": 1213425.0001 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 15.17, "high": 15.19, "low": 14.97, "close": 14.99, "volume": 148378.37, "close_time": 1762505999999, "quote_volume": 2236422.0586, "trades": 5531, "taker_buy_base": 55832.0, "taker_buy_quote": 841952.8204 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 14.99, "high": 15.03, "low": 14.72, "close": 14.87, "volume": 193171.06, "close_time": 1762509599999, "quote_volume": 2871077.118, "trades": 8873, "taker_buy_base": 83212.3, "taker_buy_quote": 1236370.8815 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 14.86, "high": 14.95, "low": 14.67, "close": 14.77, "volume": 178443.52, "close_time": 1762513199999, "quote_volume": 2643387.35, "trades": 8009, "taker_buy_base": 95856.74, "taker_buy_quote": 1420410.3498 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 14.76, "high": 14.76, "low": 14.5, "close": 14.68, "volume": 260837.63, "close_time": 1762516799999, "quote_volume": 3810181.2784, "trades": 13976, "taker_buy_base": 137270.15, "taker_buy_quote": 2005959.9394 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 14.68, "high": 14.75, "low": 14.34, "close": 14.45, "volume": 226827.72, "close_time": 1762520399999, "quote_volume": 3286919.1134, "trades": 10412, "taker_buy_base": 93959.84, "taker_buy_quote": 1362291.935 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 14.44, "high": 14.65, "low": 14.38, "close": 14.59, "volume": 195502.05, "close_time": 1762523999999, "quote_volume": 2841484.1921, "trades": 11431, "taker_buy_base": 101839.42, "taker_buy_quote": 1480470.8617 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 14.58, "high": 14.89, "low": 14.31, "close": 14.82, "volume": 352628.78, "close_time": 1762527599999, "quote_volume": 5144913.5105, "trades": 24440, "taker_buy_base": 181860.73, "taker_buy_quote": 2655374.4832 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 14.83, "high": 15.11, "low": 14.7, "close": 15.03, "volume": 458599.44, "close_time": 1762531199999, "quote_volume": 6844440.8587, "trades": 26385, "taker_buy_base": 253714.99, "taker_buy_quote": 3788830.1441 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 15.03, "high": 15.61, "low": 14.95, "close": 15.49, "volume": 568995.87, "close_time": 1762534799999, "quote_volume": 8715519.979, "trades": 27149, "taker_buy_base": 337655.66, "taker_buy_quote": 5173073.0799 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 15.48, "high": 15.98, "low": 15.38, "close": 15.96, "volume": 604521.02, "close_time": 1762538399999, "quote_volume": 9519832.2013, "trades": 27576, "taker_buy_base": 336437.04, "taker_buy_quote": 5299219.4613 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 15.95, "high": 16.23, "low": 15.92, "close": 16.04, "volume": 447674.55, "close_time": 1762541999999, "quote_volume": 7194668.0307, "trades": 20343, "taker_buy_base": 218683.82, "taker_buy_quote": 3515497.5142 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 16.03, "high": 16.14, "low": 15.93, "close": 16.06, "volume": 245907.79, "close_time": 1762545599999, "quote_volume": 3939614.715, "trades": 14085, "taker_buy_base": 104857.45, "taker_buy_quote": 1680384.3386 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 16.07, "high": 16.16, "low": 15.92, "close": 16.11, "volume": 210662.87, "close_time": 1762549199999, "quote_volume": 3381717.6242, "trades": 10259, "taker_buy_base": 99917.4, "taker_buy_quote": 1604732.7515 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 16.11, "high": 16.18, "low": 16.06, "close": 16.15, "volume": 123885.84, "close_time": 1762552799999, "quote_volume": 1997782.4038, "trades": 6075, "taker_buy_base": 63880.35, "taker_buy_quote": 1030277.9299 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 16.15, "high": 16.18, "low": 16.02, "close": 16.1, "volume": 134160.76, "close_time": 1762556399999, "quote_volume": 2160196.219, "trades": 5398, "taker_buy_base": 56607.73, "taker_buy_quote": 911610.7102 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 16.1, "high": 16.1, "low": 15.73, "close": 15.79, "volume": 224434.69, "close_time": 1762559999999, "quote_volume": 3565311.7878, "trades": 9156, "taker_buy_base": 92321.26, "taker_buy_quote": 1466237.3846 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 15.79, "high": 15.95, "low": 15.62, "close": 15.62, "volume": 481276.88, "close_time": 1762563599999, "quote_volume": 7609275.6918, "trades": 17744, "taker_buy_base": 304863.58, "taker_buy_quote": 4823385.0558 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 15.62, "high": 15.86, "low": 15.62, "close": 15.82, "volume": 209907.05, "close_time": 1762567199999, "quote_volume": 3313705.5926, "trades": 12641, "taker_buy_base": 128973.17, "taker_buy_quote": 2036448.6592 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 15.82, "high": 16.03, "low": 15.77, "close": 15.82, "volume": 240991.04, "close_time": 1762570799999, "quote_volume": 3835784.5781, "trades": 9650, "taker_buy_base": 128340.02, "taker_buy_quote": 2042854.9215 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 15.82, "high": 15.97, "low": 15.76, "close": 15.77, "volume": 203045.73, "close_time": 1762574399999, "quote_volume": 3222089.2681, "trades": 9218, "taker_buy_base": 95654.28, "taker_buy_quote": 1519158.6772 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 15.77, "high": 15.93, "low": 15.72, "close": 15.82, "volume": 128611.12, "close_time": 1762577999999, "quote_volume": 2035310.0925, "trades": 6996, "taker_buy_base": 63861.47, "taker_buy_quote": 1010787.797 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 15.82, "high": 15.88, "low": 15.64, "close": 15.69, "volume": 288413.56, "close_time": 1762581599999, "quote_volume": 4551307.9054, "trades": 8130, "taker_buy_base": 68939.54, "taker_buy_quote": 1087561.2913 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 15.69, "high": 15.78, "low": 15.55, "close": 15.72, "volume": 179636.1, "close_time": 1762585199999, "quote_volume": 2809984.764, "trades": 8816, "taker_buy_base": 96486.96, "taker_buy_quote": 1509890.1589 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 15.72, "high": 15.75, "low": 15.53, "close": 15.72, "volume": 111567.21, "close_time": 1762588799999, "quote_volume": 1742513.8347, "trades": 6187, "taker_buy_base": 38756.89, "taker_buy_quote": 605756.0878 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 15.72, "high": 15.81, "low": 15.63, "close": 15.74, "volume": 147543.38, "close_time": 1762592399999, "quote_volume": 2319862.5457, "trades": 6447, "taker_buy_base": 83442.66, "taker_buy_quote": 1312441.9168 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 15.74, "high": 15.8, "low": 15.6, "close": 15.65, "volume": 113590.08, "close_time": 1762595999999, "quote_volume": 1782777.1052, "trades": 6051, "taker_buy_base": 58275.84, "taker_buy_quote": 914988.6407 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 15.65, "high": 15.93, "low": 15.63, "close": 15.8, "volume": 409160.19, "close_time": 1762599599999, "quote_volume": 6464885.5031, "trades": 9811, "taker_buy_base": 144095.89, "taker_buy_quote": 2273389.3635 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 15.81, "high": 15.88, "low": 15.6, "close": 15.68, "volume": 165199.8, "close_time": 1762603199999, "quote_volume": 2599280.571, "trades": 6831, "taker_buy_base": 79075.57, "taker_buy_quote": 1245776.0838 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 15.69, "high": 15.73, "low": 15.58, "close": 15.64, "volume": 107719.02, "close_time": 1762606799999, "quote_volume": 1685687.4968, "trades": 5846, "taker_buy_base": 48043.86, "taker_buy_quote": 751995.3631 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 15.65, "high": 15.66, "low": 15.41, "close": 15.42, "volume": 207782.96, "close_time": 1762610399999, "quote_volume": 3222361.7575, "trades": 9555, "taker_buy_base": 69986.3, "taker_buy_quote": 1085865.6844 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 15.43, "high": 15.54, "low": 15.27, "close": 15.45, "volume": 192637.95, "close_time": 1762613999999, "quote_volume": 2966128.5309, "trades": 9918, "taker_buy_base": 76911.2, "taker_buy_quote": 1185200.4666 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 15.46, "high": 15.49, "low": 15.17, "close": 15.22, "volume": 276173.15, "close_time": 1762617599999, "quote_volume": 4231308.788, "trades": 9375, "taker_buy_base": 118471.0, "taker_buy_quote": 1815766.6251 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 15.22, "high": 15.32, "low": 15.12, "close": 15.26, "volume": 159366.19, "close_time": 1762621199999, "quote_volume": 2428902.1823, "trades": 9138, "taker_buy_base": 79476.3, "taker_buy_quote": 1212333.6468 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 15.26, "high": 15.39, "low": 15.19, "close": 15.32, "volume": 96053.38, "close_time": 1762624799999, "quote_volume": 1470587.8886, "trades": 5496, "taker_buy_base": 59031.65, "taker_buy_quote": 904050.4873 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 15.32, "high": 15.45, "low": 15.25, "close": 15.42, "volume": 73428.41, "close_time": 1762628399999, "quote_volume": 1126691.1398, "trades": 5297, "taker_buy_base": 39043.54, "taker_buy_quote": 599315.9781 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 15.41, "high": 15.44, "low": 15.22, "close": 15.37, "volume": 82779.27, "close_time": 1762631999999, "quote_volume": 1268900.0907, "trades": 5493, "taker_buy_base": 36370.21, "taker_buy_quote": 557631.1022 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 15.36, "high": 15.44, "low": 15.27, "close": 15.4, "volume": 75820.86, "close_time": 1762635599999, "quote_volume": 1165428.6597, "trades": 4819, "taker_buy_base": 26822.3, "taker_buy_quote": 412367.9812 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 15.39, "high": 15.47, "low": 15.37, "close": 15.45, "volume": 46030.62, "close_time": 1762639199999, "quote_volume": 710004.1454, "trades": 3299, "taker_buy_base": 25352.6, "taker_buy_quote": 391020.7969 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 15.45, "high": 15.51, "low": 15.4, "close": 15.5, "volume": 61675.47, "close_time": 1762642799999, "quote_volume": 953036.0664, "trades": 3011, "taker_buy_base": 31284.69, "taker_buy_quote": 483591.4242 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 15.49, "high": 15.55, "low": 15.46, "close": 15.51, "volume": 56046.57, "close_time": 1762646399999, "quote_volume": 869466.9637, "trades": 2664, "taker_buy_base": 31855.86, "taker_buy_quote": 494296.9313 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 15.52, "high": 15.53, "low": 15.29, "close": 15.36, "volume": 105391.79, "close_time": 1762649999999, "quote_volume": 1623042.2154, "trades": 4830, "taker_buy_base": 44723.16, "taker_buy_quote": 688764.6405 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 15.36, "high": 15.48, "low": 15.29, "close": 15.44, "volume": 97107.21, "close_time": 1762653599999, "quote_volume": 1494601.3963, "trades": 5158, "taker_buy_base": 57815.3, "taker_buy_quote": 889880.4422 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 15.43, "high": 15.45, "low": 15.1, "close": 15.14, "volume": 294762.19, "close_time": 1762657199999, "quote_volume": 4494945.2122, "trades": 9158, "taker_buy_base": 87571.75, "taker_buy_quote": 1338430.5338 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 15.15, "high": 15.19, "low": 15.02, "close": 15.1, "volume": 156408.58, "close_time": 1762660799999, "quote_volume": 2360642.5477, "trades": 6852, "taker_buy_base": 55762.16, "taker_buy_quote": 841756.9848 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 15.1, "high": 15.18, "low": 15.06, "close": 15.1, "volume": 88682.9, "close_time": 1762664399999, "quote_volume": 1341772.6554, "trades": 4111, "taker_buy_base": 38671.36, "taker_buy_quote": 585186.568 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 15.1, "high": 15.28, "low": 15.05, "close": 15.26, "volume": 75858.9, "close_time": 1762667999999, "quote_volume": 1152032.3982, "trades": 4473, "taker_buy_base": 37252.21, "taker_buy_quote": 565903.4676 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 15.27, "high": 15.32, "low": 15.17, "close": 15.21, "volume": 49287.96, "close_time": 1762671599999, "quote_volume": 751011.2847, "trades": 3028, "taker_buy_base": 22354.06, "taker_buy_quote": 340650.0365 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 15.21, "high": 15.43, "low": 15.19, "close": 15.37, "volume": 126657.64, "close_time": 1762675199999, "quote_volume": 1944801.3047, "trades": 5222, "taker_buy_base": 67972.19, "taker_buy_quote": 1043083.1431 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 15.37, "high": 15.38, "low": 15.25, "close": 15.3, "volume": 114498.2, "close_time": 1762678799999, "quote_volume": 1754658.4855, "trades": 4447, "taker_buy_base": 29172.61, "taker_buy_quote": 446996.9953 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 15.31, "high": 15.41, "low": 15.15, "close": 15.19, "volume": 84217.16, "close_time": 1762682399999, "quote_volume": 1286293.3464, "trades": 5618, "taker_buy_base": 41412.56, "taker_buy_quote": 632923.4977 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 15.18, "high": 15.31, "low": 15.08, "close": 15.3, "volume": 164765.1, "close_time": 1762685999999, "quote_volume": 2497860.2718, "trades": 6416, "taker_buy_base": 81890.73, "taker_buy_quote": 1242759.3052 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 15.31, "high": 15.5, "low": 15.3, "close": 15.44, "volume": 144767.68, "close_time": 1762689599999, "quote_volume": 2230461.8146, "trades": 7125, "taker_buy_base": 93398.59, "taker_buy_quote": 1438274.9341 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 15.43, "high": 15.57, "low": 15.39, "close": 15.46, "volume": 113938.91, "close_time": 1762693199999, "quote_volume": 1764341.2878, "trades": 6200, "taker_buy_base": 61194.55, "taker_buy_quote": 948032.6144 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 15.46, "high": 15.66, "low": 15.43, "close": 15.57, "volume": 149915.97, "close_time": 1762696799999, "quote_volume": 2333746.4768, "trades": 7236, "taker_buy_base": 91164.67, "taker_buy_quote": 1419290.8369 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 15.58, "high": 15.94, "low": 15.52, "close": 15.7, "volume": 363227.77, "close_time": 1762700399999, "quote_volume": 5728035.4118, "trades": 17793, "taker_buy_base": 191008.32, "taker_buy_quote": 3012039.269 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 15.7, "high": 15.93, "low": 15.7, "close": 15.82, "volume": 105562.7, "close_time": 1762703999999, "quote_volume": 1672309.597, "trades": 8556, "taker_buy_base": 61333.7, "taker_buy_quote": 972060.5958 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 15.83, "high": 15.99, "low": 15.77, "close": 15.95, "volume": 122246.13, "close_time": 1762707599999, "quote_volume": 1939764.0595, "trades": 7121, "taker_buy_base": 71194.96, "taker_buy_quote": 1130209.263 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 15.94, "high": 15.95, "low": 15.73, "close": 15.77, "volume": 83137.5, "close_time": 1762711199999, "quote_volume": 1314493.4527, "trades": 4965, "taker_buy_base": 33092.25, "taker_buy_quote": 523403.1962 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 15.78, "high": 15.98, "low": 15.72, "close": 15.95, "volume": 95155.88, "close_time": 1762714799999, "quote_volume": 1508128.4784, "trades": 4782, "taker_buy_base": 51703.3, "taker_buy_quote": 819817.7385 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 15.95, "high": 16.1, "low": 15.87, "close": 16.09, "volume": 133425.01, "close_time": 1762718399999, "quote_volume": 2132471.2075, "trades": 5911, "taker_buy_base": 78953.09, "taker_buy_quote": 1262299.1129 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 16.1, "high": 16.13, "low": 15.96, "close": 16.03, "volume": 115798.73, "close_time": 1762721999999, "quote_volume": 1858102.9762, "trades": 5180, "taker_buy_base": 50684.14, "taker_buy_quote": 813824.6942 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 16.03, "high": 16.06, "low": 15.96, "close": 16.0, "volume": 70880.29, "close_time": 1762725599999, "quote_volume": 1134613.2458, "trades": 3366, "taker_buy_base": 26277.41, "taker_buy_quote": 420719.4174 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 16.0, "high": 16.03, "low": 15.83, "close": 15.96, "volume": 93743.38, "close_time": 1762729199999, "quote_volume": 1492620.3641, "trades": 3950, "taker_buy_base": 39859.74, "taker_buy_quote": 634817.9553 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 15.97, "high": 16.12, "low": 15.87, "close": 15.93, "volume": 120962.43, "close_time": 1762732799999, "quote_volume": 1933013.6373, "trades": 7826, "taker_buy_base": 61893.11, "taker_buy_quote": 989811.7294 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 15.92, "high": 16.28, "low": 15.79, "close": 16.12, "volume": 239233.05, "close_time": 1762736399999, "quote_volume": 3844342.1548, "trades": 13051, "taker_buy_base": 133771.24, "taker_buy_quote": 2151610.9512 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 16.12, "high": 16.23, "low": 16.05, "close": 16.12, "volume": 157106.69, "close_time": 1762739999999, "quote_volume": 2537463.02, "trades": 11616, "taker_buy_base": 95824.24, "taker_buy_quote": 1547936.732 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 16.12, "high": 16.22, "low": 16.09, "close": 16.21, "volume": 100154.29, "close_time": 1762743599999, "quote_volume": 1618533.5626, "trades": 6798, "taker_buy_base": 42700.99, "taker_buy_quote": 690171.4236 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 16.22, "high": 16.31, "low": 16.16, "close": 16.24, "volume": 151870.6, "close_time": 1762747199999, "quote_volume": 2465285.688, "trades": 8979, "taker_buy_base": 73609.51, "taker_buy_quote": 1195257.6574 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 16.24, "high": 16.29, "low": 16.15, "close": 16.27, "volume": 111867.97, "close_time": 1762750799999, "quote_volume": 1815705.5997, "trades": 5583, "taker_buy_base": 62815.33, "taker_buy_quote": 1019994.2444 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 16.28, "high": 16.39, "low": 16.16, "close": 16.3, "volume": 193423.39, "close_time": 1762754399999, "quote_volume": 3149881.4627, "trades": 8908, "taker_buy_base": 112983.55, "taker_buy_quote": 1841575.669 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 16.3, "high": 16.34, "low": 16.2, "close": 16.32, "volume": 69842.17, "close_time": 1762757999999, "quote_volume": 1137120.2981, "trades": 6070, "taker_buy_base": 33925.08, "taker_buy_quote": 552377.2534 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 16.32, "high": 16.43, "low": 16.3, "close": 16.36, "volume": 127161.75, "close_time": 1762761599999, "quote_volume": 2081898.8266, "trades": 6395, "taker_buy_base": 77537.41, "taker_buy_quote": 1269562.2291 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 16.37, "high": 16.39, "low": 16.19, "close": 16.3, "volume": 137357.02, "close_time": 1762765199999, "quote_volume": 2236421.5423, "trades": 6859, "taker_buy_base": 66442.47, "taker_buy_quote": 1082122.8541 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 16.3, "high": 16.58, "low": 16.25, "close": 16.55, "volume": 282213.11, "close_time": 1762768799999, "quote_volume": 4640607.5009, "trades": 10489, "taker_buy_base": 161901.74, "taker_buy_quote": 2663178.4708 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 16.55, "high": 16.57, "low": 16.42, "close": 16.5, "volume": 204507.19, "close_time": 1762772399999, "quote_volume": 3375240.5933, "trades": 7586, "taker_buy_base": 89314.66, "taker_buy_quote": 1474424.9093 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 16.51, "high": 16.65, "low": 16.49, "close": 16.51, "volume": 171006.04, "close_time": 1762775999999, "quote_volume": 2835269.4021, "trades": 7439, "taker_buy_base": 86517.0, "taker_buy_quote": 1434659.3075 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 16.52, "high": 16.55, "low": 16.4, "close": 16.5, "volume": 219161.43, "close_time": 1762779599999, "quote_volume": 3612086.7258, "trades": 8193, "taker_buy_base": 108879.07, "taker_buy_quote": 1794330.5149 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 16.49, "high": 16.67, "low": 16.47, "close": 16.58, "volume": 135544.08, "close_time": 1762783199999, "quote_volume": 2248568.8374, "trades": 7544, "taker_buy_base": 72753.62, "taker_buy_quote": 1207430.4398 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 16.58, "high": 16.58, "low": 16.01, "close": 16.13, "volume": 752279.34, "close_time": 1762786799999, "quote_volume": 12223140.9976, "trades": 22760, "taker_buy_base": 255675.15, "taker_buy_quote": 4156358.4303 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 16.12, "high": 16.25, "low": 15.98, "close": 16.08, "volume": 640389.89, "close_time": 1762790399999, "quote_volume": 10301395.3181, "trades": 20857, "taker_buy_base": 316358.69, "taker_buy_quote": 5093614.7804 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 16.08, "high": 16.2, "low": 15.93, "close": 16.01, "volume": 168389.99, "close_time": 1762793999999, "quote_volume": 2703463.9706, "trades": 11930, "taker_buy_base": 71871.1, "taker_buy_quote": 1154478.6887 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 16.02, "high": 16.26, "low": 15.98, "close": 16.2, "volume": 136197.5, "close_time": 1762797599999, "quote_volume": 2196104.2724, "trades": 9226, "taker_buy_base": 82822.64, "taker_buy_quote": 1335596.2083 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 16.2, "high": 16.22, "low": 16.02, "close": 16.03, "volume": 89024.17, "close_time": 1762801199999, "quote_volume": 1435756.2917, "trades": 5520, "taker_buy_base": 40234.49, "taker_buy_quote": 648888.6169 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 16.03, "high": 16.29, "low": 16.02, "close": 16.16, "volume": 88632.29, "close_time": 1762804799999, "quote_volume": 1430994.2609, "trades": 6440, "taker_buy_base": 51130.63, "taker_buy_quote": 825591.918 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 16.15, "high": 16.31, "low": 16.12, "close": 16.2, "volume": 93250.76, "close_time": 1762808399999, "quote_volume": 1511047.4136, "trades": 6559, "taker_buy_base": 52018.55, "taker_buy_quote": 843236.612 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 16.2, "high": 16.2, "low": 15.96, "close": 16.08, "volume": 141686.98, "close_time": 1762811999999, "quote_volume": 2273686.5421, "trades": 7556, "taker_buy_base": 80826.23, "taker_buy_quote": 1297249.5737 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 16.08, "high": 16.45, "low": 16.01, "close": 16.43, "volume": 158351.17, "close_time": 1762815599999, "quote_volume": 2570403.9876, "trades": 7862, "taker_buy_base": 94662.66, "taker_buy_quote": 1537272.7663 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 16.43, "high": 16.46, "low": 16.28, "close": 16.36, "volume": 178765.03, "close_time": 1762819199999, "quote_volume": 2927183.5902, "trades": 7072, "taker_buy_base": 92850.76, "taker_buy_quote": 1521219.9104 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 16.36, "high": 16.44, "low": 16.17, "close": 16.35, "volume": 177674.15, "close_time": 1762822799999, "quote_volume": 2895113.3914, "trades": 9664, "taker_buy_base": 77233.76, "taker_buy_quote": 1259124.9129 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 16.35, "high": 16.8, "low": 16.3, "close": 16.37, "volume": 350578.13, "close_time": 1762826399999, "quote_volume": 5795780.649, "trades": 18929, "taker_buy_base": 182175.5, "taker_buy_quote": 3015273.1393 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 16.37, "high": 16.75, "low": 16.25, "close": 16.6, "volume": 244571.91, "close_time": 1762829999999, "quote_volume": 4043811.8005, "trades": 15859, "taker_buy_base": 138838.21, "taker_buy_quote": 2299137.5757 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 16.6, "high": 16.74, "low": 16.56, "close": 16.64, "volume": 144700.21, "close_time": 1762833599999, "quote_volume": 2409613.275, "trades": 10651, "taker_buy_base": 82777.85, "taker_buy_quote": 1378769.593 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 16.63, "high": 16.69, "low": 16.35, "close": 16.37, "volume": 122967.17, "close_time": 1762837199999, "quote_volume": 2024886.1297, "trades": 7776, "taker_buy_base": 42108.54, "taker_buy_quote": 694426.0241 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 16.36, "high": 16.37, "low": 16.14, "close": 16.17, "volume": 155039.05, "close_time": 1762840799999, "quote_volume": 2516870.2048, "trades": 8527, "taker_buy_base": 54134.26, "taker_buy_quote": 878748.1577 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 16.16, "high": 16.29, "low": 16.07, "close": 16.2, "volume": 248576.61, "close_time": 1762844399999, "quote_volume": 4020562.1425, "trades": 9014, "taker_buy_base": 113148.92, "taker_buy_quote": 1830470.3517 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 16.19, "high": 16.24, "low": 15.99, "close": 16.0, "volume": 161532.21, "close_time": 1762847999999, "quote_volume": 2596969.9152, "trades": 9240, "taker_buy_base": 44959.19, "taker_buy_quote": 723839.9113 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 15.99, "high": 16.12, "low": 15.95, "close": 16.08, "volume": 123391.2, "close_time": 1762851599999, "quote_volume": 1978358.1633, "trades": 8002, "taker_buy_base": 52556.76, "taker_buy_quote": 843543.6634 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 16.08, "high": 16.2, "low": 15.99, "close": 16.02, "volume": 81064.3, "close_time": 1762855199999, "quote_volume": 1304221.6575, "trades": 5648, "taker_buy_base": 29360.45, "taker_buy_quote": 472832.3656 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 16.02, "high": 16.13, "low": 16.0, "close": 16.11, "volume": 70563.77, "close_time": 1762858799999, "quote_volume": 1134064.2424, "trades": 4855, "taker_buy_base": 39314.11, "taker_buy_quote": 632048.2714 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 16.11, "high": 16.23, "low": 16.11, "close": 16.2, "volume": 101104.09, "close_time": 1762862399999, "quote_volume": 1636072.066, "trades": 5478, "taker_buy_base": 54993.59, "taker_buy_quote": 890199.3221 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 16.2, "high": 16.3, "low": 15.98, "close": 16.01, "volume": 145039.1, "close_time": 1762865999999, "quote_volume": 2337315.6418, "trades": 8019, "taker_buy_base": 52617.61, "taker_buy_quote": 849178.0414 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 16.02, "high": 16.1, "low": 15.81, "close": 15.89, "volume": 263324.73, "close_time": 1762869599999, "quote_volume": 4206081.6696, "trades": 10127, "taker_buy_base": 111248.48, "taker_buy_quote": 1778381.0171 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 15.89, "high": 16.1, "low": 15.79, "close": 16.08, "volume": 293694.91, "close_time": 1762873199999, "quote_volume": 4668352.6693, "trades": 14066, "taker_buy_base": 152538.69, "taker_buy_quote": 2427501.8097 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 16.08, "high": 16.08, "low": 15.7, "close": 15.79, "volume": 347456.11, "close_time": 1762876799999, "quote_volume": 5499808.8516, "trades": 15514, "taker_buy_base": 135989.99, "taker_buy_quote": 2155413.661 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 15.8, "high": 15.88, "low": 15.68, "close": 15.76, "volume": 159266.25, "close_time": 1762880399999, "quote_volume": 2512851.1922, "trades": 9240, "taker_buy_base": 75845.14, "taker_buy_quote": 1196933.5635 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 15.76, "high": 15.89, "low": 15.65, "close": 15.75, "volume": 99945.92, "close_time": 1762883999999, "quote_volume": 1574628.2039, "trades": 7687, "taker_buy_base": 43185.45, "taker_buy_quote": 680738.8379 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 15.75, "high": 15.82, "low": 15.67, "close": 15.72, "volume": 113144.64, "close_time": 1762887599999, "quote_volume": 1782037.3545, "trades": 6877, "taker_buy_base": 60679.32, "taker_buy_quote": 955959.9512 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 15.71, "high": 15.76, "low": 15.59, "close": 15.64, "volume": 98887.81, "close_time": 1762891199999, "quote_volume": 1549666.2271, "trades": 6854, "taker_buy_base": 47735.67, "taker_buy_quote": 748178.3549 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 15.63, "high": 15.66, "low": 15.43, "close": 15.46, "volume": 182905.03, "close_time": 1762894799999, "quote_volume": 2834959.9863, "trades": 9818, "taker_buy_base": 71444.33, "taker_buy_quote": 1107205.1345 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 15.47, "high": 15.51, "low": 15.26, "close": 15.31, "volume": 203411.67, "close_time": 1762898399999, "quote_volume": 3125462.7565, "trades": 8928, "taker_buy_base": 95558.79, "taker_buy_quote": 1468936.492 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 15.32, "high": 15.49, "low": 15.25, "close": 15.42, "volume": 143031.7, "close_time": 1762901999999, "quote_volume": 2199593.3801, "trades": 6199, "taker_buy_base": 78474.73, "taker_buy_quote": 1206513.6951 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 15.41, "high": 15.48, "low": 15.26, "close": 15.28, "volume": 111595.76, "close_time": 1762905599999, "quote_volume": 1713407.5212, "trades": 6006, "taker_buy_base": 49733.57, "taker_buy_quote": 764183.7689 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 15.28, "high": 15.38, "low": 15.21, "close": 15.22, "volume": 110257.93, "close_time": 1762909199999, "quote_volume": 1687104.9384, "trades": 9707, "taker_buy_base": 44930.05, "taker_buy_quote": 687880.3334 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 15.23, "high": 15.41, "low": 15.18, "close": 15.39, "volume": 164525.24, "close_time": 1762912799999, "quote_volume": 2523203.5037, "trades": 8137, "taker_buy_base": 72590.06, "taker_buy_quote": 1113936.5557 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 15.39, "high": 15.47, "low": 15.25, "close": 15.38, "volume": 110283.18, "close_time": 1762916399999, "quote_volume": 1695103.6031, "trades": 6961, "taker_buy_base": 59521.08, "taker_buy_quote": 914968.2722 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 15.37, "high": 15.44, "low": 15.35, "close": 15.4, "volume": 64165.29, "close_time": 1762919999999, "quote_volume": 988483.8454, "trades": 3915, "taker_buy_base": 38501.39, "taker_buy_quote": 593182.2459 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 15.39, "high": 15.4, "low": 15.3, "close": 15.39, "volume": 88285.0, "close_time": 1762923599999, "quote_volume": 1355270.1475, "trades": 4009, "taker_buy_base": 58539.16, "taker_buy_quote": 898796.3365 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 15.4, "high": 15.55, "low": 15.37, "close": 15.41, "volume": 116626.68, "close_time": 1762927199999, "quote_volume": 1802821.5674, "trades": 5133, "taker_buy_base": 68160.05, "taker_buy_quote": 1053837.864 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 15.41, "high": 15.54, "low": 15.39, "close": 15.42, "volume": 60116.43, "close_time": 1762930799999, "quote_volume": 930834.2306, "trades": 3958, "taker_buy_base": 31486.58, "taker_buy_quote": 487776.8726 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 15.42, "high": 15.47, "low": 15.32, "close": 15.33, "volume": 57934.29, "close_time": 1762934399999, "quote_volume": 892494.3297, "trades": 4116, "taker_buy_base": 26034.04, "taker_buy_quote": 401393.0937 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 15.34, "high": 15.69, "low": 15.34, "close": 15.62, "volume": 212797.51, "close_time": 1762937999999, "quote_volume": 3312113.532, "trades": 7023, "taker_buy_base": 135980.2, "taker_buy_quote": 2115287.6081 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 15.62, "high": 15.77, "low": 15.6, "close": 15.73, "volume": 122265.16, "close_time": 1762941599999, "quote_volume": 1920629.6355, "trades": 6002, "taker_buy_base": 74430.17, "taker_buy_quote": 1169252.9208 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 15.74, "high": 15.94, "low": 15.72, "close": 15.92, "volume": 126949.23, "close_time": 1762945199999, "quote_volume": 2009757.7742, "trades": 6408, "taker_buy_base": 85632.67, "taker_buy_quote": 1355763.5282 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 15.92, "high": 16.17, "low": 15.88, "close": 16.11, "volume": 408303.55, "close_time": 1762948799999, "quote_volume": 6558607.925, "trades": 12150, "taker_buy_base": 277819.19, "taker_buy_quote": 4462632.1236 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 16.11, "high": 16.18, "low": 16.0, "close": 16.07, "volume": 181927.09, "close_time": 1762952399999, "quote_volume": 2925301.5396, "trades": 7565, "taker_buy_base": 105605.29, "taker_buy_quote": 1698199.4818 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 16.08, "high": 16.25, "low": 16.02, "close": 16.15, "volume": 187548.55, "close_time": 1762955999999, "quote_volume": 3027290.5625, "trades": 7544, "taker_buy_base": 83403.07, "taker_buy_quote": 1347578.6067 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 16.14, "high": 16.18, "low": 15.67, "close": 15.8, "volume": 385482.92, "close_time": 1762959599999, "quote_volume": 6136052.0904, "trades": 15302, "taker_buy_base": 160413.61, "taker_buy_quote": 2552875.4607 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 15.8, "high": 15.93, "low": 15.34, "close": 15.38, "volume": 475010.58, "close_time": 1762963199999, "quote_volume": 7417016.2917, "trades": 22028, "taker_buy_base": 219088.98, "taker_buy_quote": 3422968.1592 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 15.37, "high": 15.42, "low": 15.07, "close": 15.17, "volume": 475153.09, "close_time": 1762966799999, "quote_volume": 7229278.5518, "trades": 25059, "taker_buy_base": 214308.19, "taker_buy_quote": 3263040.7742 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 15.17, "high": 15.41, "low": 15.07, "close": 15.24, "volume": 275554.04, "close_time": 1762970399999, "quote_volume": 4186598.2455, "trades": 14717, "taker_buy_base": 150929.46, "taker_buy_quote": 2294577.1598 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 15.25, "high": 15.35, "low": 15.16, "close": 15.18, "volume": 105870.41, "close_time": 1762973999999, "quote_volume": 1615764.8941, "trades": 7283, "taker_buy_base": 51733.23, "taker_buy_quote": 789819.0955 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 15.18, "high": 15.18, "low": 14.92, "close": 15.09, "volume": 261432.46, "close_time": 1762977599999, "quote_volume": 3936497.5431, "trades": 11154, "taker_buy_base": 104091.47, "taker_buy_quote": 1568254.525 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 15.08, "high": 15.31, "low": 15.03, "close": 15.2, "volume": 159268.37, "close_time": 1762981199999, "quote_volume": 2423560.079, "trades": 7398, "taker_buy_base": 95666.22, "taker_buy_quote": 1455476.1209 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 15.2, "high": 15.32, "low": 15.18, "close": 15.27, "volume": 94048.67, "close_time": 1762984799999, "quote_volume": 1435306.7756, "trades": 5024, "taker_buy_base": 58522.24, "taker_buy_quote": 893420.1706 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 15.27, "high": 15.29, "low": 15.15, "close": 15.25, "volume": 83696.3, "close_time": 1762988399999, "quote_volume": 1272903.4368, "trades": 3939, "taker_buy_base": 44439.84, "taker_buy_quote": 675622.0115 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 15.25, "high": 15.26, "low": 15.11, "close": 15.15, "volume": 97071.34, "close_time": 1762991999999, "quote_volume": 1472442.2227, "trades": 4340, "taker_buy_base": 47218.1, "taker_buy_quote": 716386.0045 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 15.15, "high": 15.32, "low": 15.13, "close": 15.2, "volume": 126383.02, "close_time": 1762995599999, "quote_volume": 1923172.9782, "trades": 5359, "taker_buy_base": 70683.68, "taker_buy_quote": 1076133.2642 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 15.2, "high": 15.41, "low": 15.19, "close": 15.3, "volume": 182821.22, "close_time": 1762999199999, "quote_volume": 2799237.8351, "trades": 8282, "taker_buy_base": 107566.95, "taker_buy_quote": 1647861.3846 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 15.3, "high": 15.39, "low": 15.25, "close": 15.31, "volume": 109978.82, "close_time": 1763002799999, "quote_volume": 1684453.9144, "trades": 5174, "taker_buy_base": 55062.12, "taker_buy_quote": 843503.3928 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 15.31, "high": 15.65, "low": 15.07, "close": 15.54, "volume": 341870.07, "close_time": 1763006399999, "quote_volume": 5267887.4755, "trades": 14162, "taker_buy_base": 188526.12, "taker_buy_quote": 2909847.7005 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 15.53, "high": 15.74, "low": 15.43, "close": 15.69, "volume": 206514.98, "close_time": 1763009999999, "quote_volume": 3221767.6261, "trades": 10758, "taker_buy_base": 125152.98, "taker_buy_quote": 1951622.6065 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 15.68, "high": 15.94, "low": 15.58, "close": 15.89, "volume": 177747.62, "close_time": 1763013599999, "quote_volume": 2805808.6274, "trades": 9756, "taker_buy_base": 92114.7, "taker_buy_quote": 1455536.6719 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 15.9, "high": 16.02, "low": 15.85, "close": 15.9, "volume": 208022.06, "close_time": 1763017199999, "quote_volume": 3316726.888, "trades": 9120, "taker_buy_base": 92130.04, "taker_buy_quote": 1469692.8165 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 15.91, "high": 15.99, "low": 15.82, "close": 15.88, "volume": 175175.34, "close_time": 1763020799999, "quote_volume": 2784534.2365, "trades": 6900, "taker_buy_base": 63586.21, "taker_buy_quote": 1011429.3436 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 15.87, "high": 15.96, "low": 15.83, "close": 15.84, "volume": 101834.27, "close_time": 1763024399999, "quote_volume": 1618753.108, "trades": 4517, "taker_buy_base": 51235.62, "taker_buy_quote": 814945.1317 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 15.84, "high": 15.86, "low": 15.64, "close": 15.68, "volume": 181858.39, "close_time": 1763027999999, "quote_volume": 2860128.0496, "trades": 8997, "taker_buy_base": 78889.6, "taker_buy_quote": 1240240.8479 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 15.68, "high": 15.87, "low": 15.66, "close": 15.71, "volume": 117770.61, "close_time": 1763031599999, "quote_volume": 1854264.2792, "trades": 5733, "taker_buy_base": 63052.66, "taker_buy_quote": 993542.1639 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 15.71, "high": 15.81, "low": 15.7, "close": 15.74, "volume": 62705.68, "close_time": 1763035199999, "quote_volume": 987954.6191, "trades": 3683, "taker_buy_base": 22640.25, "taker_buy_quote": 356753.6043 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 15.74, "high": 15.77, "low": 15.64, "close": 15.74, "volume": 78182.52, "close_time": 1763038799999, "quote_volume": 1227541.2846, "trades": 4994, "taker_buy_base": 37799.11, "taker_buy_quote": 593821.8871 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 15.75, "high": 15.75, "low": 15.45, "close": 15.49, "volume": 219668.9, "close_time": 1763042399999, "quote_volume": 3414840.4656, "trades": 10184, "taker_buy_base": 83270.85, "taker_buy_quote": 1294551.2426 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 15.49, "high": 15.78, "low": 15.32, "close": 15.63, "volume": 398594.65, "close_time": 1763045999999, "quote_volume": 6188845.0212, "trades": 19287, "taker_buy_base": 206066.14, "taker_buy_quote": 3201286.3741 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 15.62, "high": 15.67, "low": 15.24, "close": 15.33, "volume": 256902.72, "close_time": 1763049599999, "quote_volume": 3966826.1599, "trades": 17271, "taker_buy_base": 131815.07, "taker_buy_quote": 2034693.6551 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 15.32, "high": 15.37, "low": 15.0, "close": 15.02, "volume": 294559.97, "close_time": 1763053199999, "quote_volume": 4472302.98, "trades": 15960, "taker_buy_base": 120784.09, "taker_buy_quote": 1834405.7206 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 15.02, "high": 15.03, "low": 14.63, "close": 14.66, "volume": 506577.14, "close_time": 1763056799999, "quote_volume": 7539131.1001, "trades": 18651, "taker_buy_base": 234035.38, "taker_buy_quote": 3488571.4142 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 14.65, "high": 14.69, "low": 14.37, "close": 14.46, "volume": 512132.39, "close_time": 1763060399999, "quote_volume": 7435944.6711, "trades": 19873, "taker_buy_base": 246915.94, "taker_buy_quote": 3584848.2576 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 14.46, "high": 14.55, "low": 14.2, "close": 14.29, "volume": 418027.28, "close_time": 1763063999999, "quote_volume": 6008774.937, "trades": 18843, "taker_buy_base": 240346.25, "taker_buy_quote": 3457468.1917 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 14.28, "high": 14.34, "low": 14.14, "close": 14.23, "volume": 328625.66, "close_time": 1763067599999, "quote_volume": 4677885.6887, "trades": 17362, "taker_buy_base": 174748.29, "taker_buy_quote": 2487273.0422 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 14.24, "high": 14.31, "low": 14.15, "close": 14.24, "volume": 441001.02, "close_time": 1763071199999, "quote_volume": 6283585.2897, "trades": 13553, "taker_buy_base": 275462.7, "taker_buy_quote": 3925454.0935 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 14.23, "high": 14.57, "low": 14.21, "close": 14.52, "volume": 237324.57, "close_time": 1763074799999, "quote_volume": 3427916.2687, "trades": 9003, "taker_buy_base": 137258.24, "taker_buy_quote": 1983960.8129 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 14.52, "high": 14.73, "low": 14.44, "close": 14.54, "volume": 264973.24, "close_time": 1763078399999, "quote_volume": 3874083.7339, "trades": 9994, "taker_buy_base": 122900.2, "taker_buy_quote": 1796398.9675 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 14.55, "high": 14.61, "low": 14.36, "close": 14.41, "volume": 260909.32, "close_time": 1763081999999, "quote_volume": 3772622.4292, "trades": 13241, "taker_buy_base": 137827.97, "taker_buy_quote": 1992917.8558 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 14.4, "high": 14.51, "low": 14.35, "close": 14.42, "volume": 161807.9, "close_time": 1763085599999, "quote_volume": 2335840.5823, "trades": 10172, "taker_buy_base": 95357.01, "taker_buy_quote": 1377086.4414 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 14.42, "high": 14.6, "low": 14.41, "close": 14.55, "volume": 200311.86, "close_time": 1763089199999, "quote_volume": 2909254.4455, "trades": 7489, "taker_buy_base": 100891.88, "taker_buy_quote": 1465619.0873 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 14.54, "high": 14.56, "low": 14.36, "close": 14.43, "volume": 125684.51, "close_time": 1763092799999, "quote_volume": 1815784.4167, "trades": 6903, "taker_buy_base": 47143.84, "taker_buy_quote": 681512.5492 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 14.44, "high": 14.44, "low": 13.9, "close": 14.19, "volume": 577698.7, "close_time": 1763096399999, "quote_volume": 8151727.3244, "trades": 21014, "taker_buy_base": 257363.49, "taker_buy_quote": 3631972.7066 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 14.19, "high": 14.45, "low": 14.17, "close": 14.37, "volume": 289832.51, "close_time": 1763099999999, "quote_volume": 4147508.117, "trades": 12217, "taker_buy_base": 150936.57, "taker_buy_quote": 2161015.3699 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 14.37, "high": 14.53, "low": 14.09, "close": 14.52, "volume": 311640.1, "close_time": 1763103599999, "quote_volume": 4447675.9292, "trades": 14627, "taker_buy_base": 159029.48, "taker_buy_quote": 2272807.9609 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 14.51, "high": 14.57, "low": 14.36, "close": 14.45, "volume": 479376.97, "close_time": 1763107199999, "quote_volume": 6937147.8754, "trades": 16715, "taker_buy_base": 194349.87, "taker_buy_quote": 2813995.7975 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 14.45, "high": 14.46, "low": 14.3, "close": 14.36, "volume": 226418.2, "close_time": 1763110799999, "quote_volume": 3256142.1171, "trades": 9124, "taker_buy_base": 60321.97, "taker_buy_quote": 867004.5248 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 14.36, "high": 14.39, "low": 14.12, "close": 14.14, "volume": 178595.88, "close_time": 1763114399999, "quote_volume": 2541988.4843, "trades": 9095, "taker_buy_base": 81842.12, "taker_buy_quote": 1166192.6611 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 14.14, "high": 14.3, "low": 14.14, "close": 14.29, "volume": 195581.04, "close_time": 1763117999999, "quote_volume": 2786085.0156, "trades": 7090, "taker_buy_base": 109695.17, "taker_buy_quote": 1563157.7556 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 14.29, "high": 14.38, "low": 14.12, "close": 14.19, "volume": 453570.59, "close_time": 1763121599999, "quote_volume": 6462444.6415, "trades": 14138, "taker_buy_base": 180802.78, "taker_buy_quote": 2578774.079 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 14.18, "high": 14.2, "low": 13.82, "close": 14.14, "volume": 612711.81, "close_time": 1763125199999, "quote_volume": 8581130.0256, "trades": 21681, "taker_buy_base": 276426.65, "taker_buy_quote": 3873619.7119 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 14.15, "high": 14.26, "low": 13.93, "close": 14.06, "volume": 304011.58, "close_time": 1763128799999, "quote_volume": 4273710.3669, "trades": 19271, "taker_buy_base": 150736.54, "taker_buy_quote": 2118506.106 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 14.06, "high": 14.42, "low": 13.93, "close": 14.32, "volume": 457022.33, "close_time": 1763132399999, "quote_volume": 6491373.328, "trades": 29074, "taker_buy_base": 227511.37, "taker_buy_quote": 3232325.6733 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 14.31, "high": 14.46, "low": 14.05, "close": 14.29, "volume": 410192.58, "close_time": 1763135999999, "quote_volume": 5834693.6166, "trades": 23303, "taker_buy_base": 198989.42, "taker_buy_quote": 2831286.0439 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 14.3, "high": 14.5, "low": 14.24, "close": 14.46, "volume": 189400.7, "close_time": 1763139599999, "quote_volume": 2722249.5337, "trades": 11657, "taker_buy_base": 108185.11, "taker_buy_quote": 1556001.9851 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 14.46, "high": 14.47, "low": 14.09, "close": 14.16, "volume": 139199.79, "close_time": 1763143199999, "quote_volume": 1987782.5041, "trades": 8555, "taker_buy_base": 58036.43, "taker_buy_quote": 828674.8263 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 14.15, "high": 14.32, "low": 14.06, "close": 14.11, "volume": 160459.2, "close_time": 1763146799999, "quote_volume": 2270428.8413, "trades": 10051, "taker_buy_base": 72667.14, "taker_buy_quote": 1028201.8807 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 14.11, "high": 14.34, "low": 14.08, "close": 14.3, "volume": 108615.56, "close_time": 1763150399999, "quote_volume": 1544118.9163, "trades": 7560, "taker_buy_base": 59657.94, "taker_buy_quote": 849087.4277 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 14.3, "high": 14.31, "low": 13.84, "close": 13.9, "volume": 217763.59, "close_time": 1763153999999, "quote_volume": 3054895.545, "trades": 12763, "taker_buy_base": 89465.24, "taker_buy_quote": 1254822.0022 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 13.9, "high": 14.11, "low": 13.84, "close": 14.06, "volume": 113571.02, "close_time": 1763157599999, "quote_volume": 1593208.2799, "trades": 8941, "taker_buy_base": 60172.29, "taker_buy_quote": 843876.3728 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 14.05, "high": 14.15, "low": 13.9, "close": 13.97, "volume": 128951.12, "close_time": 1763161199999, "quote_volume": 1810615.7441, "trades": 6561, "taker_buy_base": 65538.97, "taker_buy_quote": 920304.0501 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 13.98, "high": 13.98, "low": 13.58, "close": 13.81, "volume": 295927.4, "close_time": 1763164799999, "quote_volume": 4074687.1661, "trades": 16742, "taker_buy_base": 150858.29, "taker_buy_quote": 2077737.425 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 13.81, "high": 14.02, "low": 13.79, "close": 14.0, "volume": 120112.63, "close_time": 1763168399999, "quote_volume": 1675085.6834, "trades": 7157, "taker_buy_base": 70833.8, "taker_buy_quote": 988275.7704 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 14.01, "high": 14.19, "low": 13.91, "close": 14.17, "volume": 155365.83, "close_time": 1763171999999, "quote_volume": 2187522.0016, "trades": 6896, "taker_buy_base": 82571.77, "taker_buy_quote": 1162744.7554 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 14.17, "high": 14.25, "low": 14.09, "close": 14.24, "volume": 80174.46, "close_time": 1763175599999, "quote_volume": 1134337.3355, "trades": 4511, "taker_buy_base": 42227.01, "taker_buy_quote": 597628.8978 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 14.24, "high": 14.29, "low": 14.17, "close": 14.21, "volume": 115297.69, "close_time": 1763179199999, "quote_volume": 1641174.6476, "trades": 4614, "taker_buy_base": 57134.65, "taker_buy_quote": 813851.6365 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 14.21, "high": 14.26, "low": 14.12, "close": 14.14, "volume": 94299.09, "close_time": 1763182799999, "quote_volume": 1335991.4798, "trades": 3238, "taker_buy_base": 35721.39, "taker_buy_quote": 506220.7082 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 14.15, "high": 14.22, "low": 14.11, "close": 14.19, "volume": 75487.82, "close_time": 1763186399999, "quote_volume": 1069241.6814, "trades": 2939, "taker_buy_base": 43362.38, "taker_buy_quote": 614285.4696 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 14.19, "high": 14.29, "low": 14.15, "close": 14.2, "volume": 124389.4, "close_time": 1763189999999, "quote_volume": 1769216.462, "trades": 4146, "taker_buy_base": 86915.22, "taker_buy_quote": 1236392.0413 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 14.19, "high": 14.19, "low": 14.06, "close": 14.08, "volume": 163365.06, "close_time": 1763193599999, "quote_volume": 2307424.8804, "trades": 4791, "taker_buy_base": 59734.21, "taker_buy_quote": 843692.1143 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 14.08, "high": 14.09, "low": 13.83, "close": 13.88, "volume": 155574.17, "close_time": 1763197199999, "quote_volume": 2170713.8112, "trades": 7054, "taker_buy_base": 78889.03, "taker_buy_quote": 1101709.3156 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 13.88, "high": 14.06, "low": 13.86, "close": 13.98, "volume": 184920.57, "close_time": 1763200799999, "quote_volume": 2587976.4808, "trades": 5462, "taker_buy_base": 119421.76, "taker_buy_quote": 1671762.0184 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 13.97, "high": 14.11, "low": 13.94, "close": 14.09, "volume": 118220.67, "close_time": 1763204399999, "quote_volume": 1655539.8085, "trades": 4565, "taker_buy_base": 46196.51, "taker_buy_quote": 647328.7128 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 14.08, "high": 14.11, "low": 13.98, "close": 14.01, "volume": 60706.87, "close_time": 1763207999999, "quote_volume": 852919.8749, "trades": 3420, "taker_buy_base": 20813.14, "taker_buy_quote": 292563.339 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 14.01, "high": 14.17, "low": 13.97, "close": 14.16, "volume": 105710.41, "close_time": 1763211599999, "quote_volume": 1490998.6514, "trades": 4208, "taker_buy_base": 69346.24, "taker_buy_quote": 978440.7775 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 14.15, "high": 14.3, "low": 14.14, "close": 14.25, "volume": 98710.67, "close_time": 1763215199999, "quote_volume": 1404434.8111, "trades": 5782, "taker_buy_base": 55244.75, "taker_buy_quote": 785755.9842 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 14.25, "high": 14.26, "low": 14.13, "close": 14.19, "volume": 128197.99, "close_time": 1763218799999, "quote_volume": 1817585.8782, "trades": 4301, "taker_buy_base": 59128.9, "taker_buy_quote": 838666.0595 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 14.18, "high": 14.24, "low": 14.14, "close": 14.17, "volume": 56818.07, "close_time": 1763222399999, "quote_volume": 806147.4935, "trades": 3273, "taker_buy_base": 35280.39, "taker_buy_quote": 500667.0396 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 14.17, "high": 14.21, "low": 14.06, "close": 14.2, "volume": 95108.86, "close_time": 1763225999999, "quote_volume": 1343327.004, "trades": 4326, "taker_buy_base": 36765.09, "taker_buy_quote": 519812.3152 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 14.2, "high": 14.33, "low": 14.16, "close": 14.3, "volume": 154772.57, "close_time": 1763229599999, "quote_volume": 2203182.8477, "trades": 5673, "taker_buy_base": 84532.5, "taker_buy_quote": 1203410.832 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 14.29, "high": 14.34, "low": 14.22, "close": 14.24, "volume": 139259.37, "close_time": 1763233199999, "quote_volume": 1987738.9545, "trades": 3640, "taker_buy_base": 66027.52, "taker_buy_quote": 942874.4086 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 14.24, "high": 14.26, "low": 14.16, "close": 14.21, "volume": 56576.93, "close_time": 1763236799999, "quote_volume": 804333.6459, "trades": 2618, "taker_buy_base": 32151.09, "taker_buy_quote": 457143.2401 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 14.21, "high": 14.22, "low": 14.07, "close": 14.09, "volume": 66765.07, "close_time": 1763240399999, "quote_volume": 943457.553, "trades": 3545, "taker_buy_base": 33539.86, "taker_buy_quote": 474027.1436 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 14.1, "high": 14.21, "low": 13.99, "close": 14.03, "volume": 87083.3, "close_time": 1763243999999, "quote_volume": 1227333.6004, "trades": 4143, "taker_buy_base": 37451.4, "taker_buy_quote": 527958.7694 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 14.03, "high": 14.14, "low": 14.01, "close": 14.13, "volume": 66859.42, "close_time": 1763247599999, "quote_volume": 941931.6514, "trades": 3178, "taker_buy_base": 33696.66, "taker_buy_quote": 474780.7187 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 14.13, "high": 14.15, "low": 14.09, "close": 14.14, "volume": 48497.86, "close_time": 1763251199999, "quote_volume": 684814.8004, "trades": 2183, "taker_buy_base": 24414.83, "taker_buy_quote": 344846.1906 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 14.14, "high": 14.15, "low": 13.96, "close": 14.03, "volume": 83839.05, "close_time": 1763254799999, "quote_volume": 1177153.7347, "trades": 3651, "taker_buy_base": 30656.01, "taker_buy_quote": 430824.1858 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 14.03, "high": 14.08, "low": 13.85, "close": 14.02, "volume": 168627.58, "close_time": 1763258399999, "quote_volume": 2352626.8448, "trades": 7978, "taker_buy_base": 79697.25, "taker_buy_quote": 1112789.0114 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 14.03, "high": 14.21, "low": 13.97, "close": 14.21, "volume": 136073.12, "close_time": 1763261999999, "quote_volume": 1918461.5559, "trades": 5997, "taker_buy_base": 82291.13, "taker_buy_quote": 1160101.332 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 14.21, "high": 14.26, "low": 14.15, "close": 14.18, "volume": 53160.83, "close_time": 1763265599999, "quote_volume": 754540.4952, "trades": 2594, "taker_buy_base": 23145.43, "taker_buy_quote": 328648.6048 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 14.19, "high": 14.21, "low": 14.1, "close": 14.16, "volume": 49444.9, "close_time": 1763269199999, "quote_volume": 699958.153, "trades": 2294, "taker_buy_base": 20703.43, "taker_buy_quote": 293181.9391 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 14.15, "high": 14.29, "low": 14.15, "close": 14.22, "volume": 64240.17, "close_time": 1763272799999, "quote_volume": 915146.6622, "trades": 3138, "taker_buy_base": 37081.57, "taker_buy_quote": 528386.4087 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 14.22, "high": 14.29, "low": 14.18, "close": 14.2, "volume": 36185.94, "close_time": 1763276399999, "quote_volume": 515289.7837, "trades": 2319, "taker_buy_base": 18690.75, "taker_buy_quote": 266235.4961 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 14.19, "high": 14.34, "low": 14.18, "close": 14.34, "volume": 60029.65, "close_time": 1763279999999, "quote_volume": 856794.3046, "trades": 2671, "taker_buy_base": 39020.26, "taker_buy_quote": 557224.7571 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 14.34, "high": 14.4, "low": 14.24, "close": 14.3, "volume": 216281.23, "close_time": 1763283599999, "quote_volume": 3100057.6864, "trades": 5249, "taker_buy_base": 118153.06, "taker_buy_quote": 1694896.0449 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 14.3, "high": 14.48, "low": 14.25, "close": 14.48, "volume": 145440.26, "close_time": 1763287199999, "quote_volume": 2091574.6489, "trades": 4267, "taker_buy_base": 99925.38, "taker_buy_quote": 1438857.2042 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 14.47, "high": 14.54, "low": 14.35, "close": 14.37, "volume": 280684.85, "close_time": 1763290799999, "quote_volume": 4061695.0058, "trades": 7550, "taker_buy_base": 172295.59, "taker_buy_quote": 2494942.341 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 14.37, "high": 14.41, "low": 14.03, "close": 14.06, "volume": 549454.53, "close_time": 1763294399999, "quote_volume": 7826270.5829, "trades": 10497, "taker_buy_base": 188895.43, "taker_buy_quote": 2689957.8751 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 14.06, "high": 14.16, "low": 13.97, "close": 14.06, "volume": 398279.52, "close_time": 1763297999999, "quote_volume": 5604115.4328, "trades": 7093, "taker_buy_base": 165227.15, "taker_buy_quote": 2325140.4367 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 14.06, "high": 14.11, "low": 13.93, "close": 14.02, "volume": 188451.5, "close_time": 1763301599999, "quote_volume": 2643659.3611, "trades": 5788, "taker_buy_base": 72582.48, "taker_buy_quote": 1018497.7867 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 14.03, "high": 14.18, "low": 13.98, "close": 14.12, "volume": 162235.34, "close_time": 1763305199999, "quote_volume": 2285691.1663, "trades": 4930, "taker_buy_base": 90158.94, "taker_buy_quote": 1269875.0769 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 14.11, "high": 14.12, "low": 13.76, "close": 13.78, "volume": 351589.45, "close_time": 1763308799999, "quote_volume": 4889943.2508, "trades": 9689, "taker_buy_base": 138608.62, "taker_buy_quote": 1932341.6931 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 13.79, "high": 13.89, "low": 13.51, "close": 13.56, "volume": 487692.58, "close_time": 1763312399999, "quote_volume": 6678536.1965, "trades": 16644, "taker_buy_base": 232587.22, "taker_buy_quote": 3189444.2857 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 13.55, "high": 13.62, "low": 13.4, "close": 13.59, "volume": 535927.78, "close_time": 1763315999999, "quote_volume": 7247357.898, "trades": 14086, "taker_buy_base": 247309.86, "taker_buy_quote": 3346882.7548 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 13.58, "high": 13.85, "low": 13.49, "close": 13.56, "volume": 418432.74, "close_time": 1763319599999, "quote_volume": 5723127.5773, "trades": 14437, "taker_buy_base": 195908.89, "taker_buy_quote": 2680895.6681 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 13.56, "high": 13.79, "low": 13.54, "close": 13.62, "volume": 179712.74, "close_time": 1763323199999, "quote_volume": 2456770.1705, "trades": 7255, "taker_buy_base": 84673.58, "taker_buy_quote": 1156516.5956 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 13.63, "high": 13.77, "low": 13.6, "close": 13.6, "volume": 105375.56, "close_time": 1763326799999, "quote_volume": 1441322.1639, "trades": 4716, "taker_buy_base": 61723.86, "taker_buy_quote": 844546.2854 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 13.61, "high": 13.62, "low": 13.47, "close": 13.55, "volume": 145735.21, "close_time": 1763330399999, "quote_volume": 1970737.3944, "trades": 6886, "taker_buy_base": 66949.38, "taker_buy_quote": 905387.5827 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 13.55, "high": 13.76, "low": 13.4, "close": 13.7, "volume": 220801.79, "close_time": 1763333999999, "quote_volume": 2997661.8495, "trades": 9749, "taker_buy_base": 105174.48, "taker_buy_quote": 1427360.8088 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 13.71, "high": 13.85, "low": 13.4, "close": 13.73, "volume": 364183.53, "close_time": 1763337599999, "quote_volume": 4974621.8604, "trades": 16534, "taker_buy_base": 168438.15, "taker_buy_quote": 2300106.5757 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 13.73, "high": 13.96, "low": 13.58, "close": 13.89, "volume": 210342.71, "close_time": 1763341199999, "quote_volume": 2901645.6094, "trades": 11755, "taker_buy_base": 97815.85, "taker_buy_quote": 1350462.4253 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 13.9, "high": 13.93, "low": 13.76, "close": 13.77, "volume": 118279.83, "close_time": 1763344799999, "quote_volume": 1637035.0469, "trades": 5520, "taker_buy_base": 55606.97, "taker_buy_quote": 769486.2342 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 13.78, "high": 13.91, "low": 13.73, "close": 13.86, "volume": 121248.44, "close_time": 1763348399999, "quote_volume": 1679312.8277, "trades": 5898, "taker_buy_base": 64167.15, "taker_buy_quote": 888495.2142 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 13.86, "high": 13.99, "low": 13.85, "close": 13.98, "volume": 101492.65, "close_time": 1763351999999, "quote_volume": 1414720.7812, "trades": 4602, "taker_buy_base": 47509.44, "taker_buy_quote": 661977.4023 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 13.99, "high": 14.06, "low": 13.92, "close": 13.96, "volume": 102043.75, "close_time": 1763355599999, "quote_volume": 1426323.9838, "trades": 4425, "taker_buy_base": 43789.05, "taker_buy_quote": 612448.4272 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 13.96, "high": 14.0, "low": 13.92, "close": 13.97, "volume": 54836.56, "close_time": 1763359199999, "quote_volume": 765493.0291, "trades": 2880, "taker_buy_base": 23417.93, "taker_buy_quote": 326895.3591 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 13.96, "high": 14.11, "low": 13.92, "close": 14.09, "volume": 128721.54, "close_time": 1763362799999, "quote_volume": 1801528.9109, "trades": 3730, "taker_buy_base": 33143.82, "taker_buy_quote": 464548.6404 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 14.09, "high": 14.17, "low": 14.07, "close": 14.12, "volume": 107935.5, "close_time": 1763366399999, "quote_volume": 1524230.07, "trades": 3970, "taker_buy_base": 56763.48, "taker_buy_quote": 801603.2759 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 14.13, "high": 14.17, "low": 14.04, "close": 14.07, "volume": 68896.75, "close_time": 1763369999999, "quote_volume": 971150.2591, "trades": 2980, "taker_buy_base": 25699.41, "taker_buy_quote": 362364.0672 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 14.07, "high": 14.16, "low": 14.02, "close": 14.1, "volume": 57253.34, "close_time": 1763373599999, "quote_volume": 806776.314, "trades": 3046, "taker_buy_base": 20996.94, "taker_buy_quote": 295998.0016 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 14.09, "high": 14.19, "low": 14.09, "close": 14.12, "volume": 58199.59, "close_time": 1763377199999, "quote_volume": 822425.5156, "trades": 2972, "taker_buy_base": 35991.9, "taker_buy_quote": 508674.0178 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 14.12, "high": 14.21, "low": 14.09, "close": 14.17, "volume": 69847.96, "close_time": 1763380799999, "quote_volume": 988855.744, "trades": 3244, "taker_buy_base": 32051.63, "taker_buy_quote": 453998.8198 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 14.17, "high": 14.18, "low": 14.03, "close": 14.09, "volume": 102352.49, "close_time": 1763384399999, "quote_volume": 1441544.6371, "trades": 3386, "taker_buy_base": 28835.2, "taker_buy_quote": 406565.7033 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 14.09, "high": 14.12, "low": 13.59, "close": 13.73, "volume": 422372.25, "close_time": 1763387999999, "quote_volume": 5839668.6382, "trades": 12697, "taker_buy_base": 155910.46, "taker_buy_quote": 2155759.9007 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 13.73, "high": 14.29, "low": 13.65, "close": 13.96, "volume": 855887.92, "close_time": 1763391599999, "quote_volume": 11989954.6955, "trades": 30646, "taker_buy_base": 455488.18, "taker_buy_quote": 6382613.1461 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 13.97, "high": 14.05, "low": 13.66, "close": 13.71, "volume": 430352.84, "close_time": 1763395199999, "quote_volume": 5950789.2564, "trades": 22934, "taker_buy_base": 207974.66, "taker_buy_quote": 2875148.0949 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 13.71, "high": 13.78, "low": 13.4, "close": 13.78, "volume": 352570.68, "close_time": 1763398799999, "quote_volume": 4787699.9475, "trades": 19534, "taker_buy_base": 155017.33, "taker_buy_quote": 2105373.3368 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 13.78, "high": 13.8, "low": 13.34, "close": 13.39, "volume": 271284.82, "close_time": 1763402399999, "quote_volume": 3674567.5083, "trades": 13139, "taker_buy_base": 113302.99, "taker_buy_quote": 1535171.8128 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 13.38, "high": 13.51, "low": 13.24, "close": 13.28, "volume": 393825.96, "close_time": 1763405999999, "quote_volume": 5257193.2083, "trades": 16060, "taker_buy_base": 206094.37, "taker_buy_quote": 2751812.1977 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 13.28, "high": 13.37, "low": 13.09, "close": 13.22, "volume": 518630.41, "close_time": 1763409599999, "quote_volume": 6852340.791, "trades": 15843, "taker_buy_base": 258553.14, "taker_buy_quote": 3418541.9025 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 13.22, "high": 13.31, "low": 13.08, "close": 13.24, "volume": 370851.6, "close_time": 1763413199999, "quote_volume": 4897510.1888, "trades": 15360, "taker_buy_base": 176288.83, "taker_buy_quote": 2328554.3393 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 13.24, "high": 13.35, "low": 13.12, "close": 13.24, "volume": 160549.02, "close_time": 1763416799999, "quote_volume": 2122141.6889, "trades": 7170, "taker_buy_base": 71065.58, "taker_buy_quote": 940535.5468 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 13.24, "high": 13.36, "low": 13.19, "close": 13.28, "volume": 158976.21, "close_time": 1763420399999, "quote_volume": 2112545.7365, "trades": 4966, "taker_buy_base": 77300.47, "taker_buy_quote": 1027913.8898 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 13.28, "high": 13.34, "low": 13.22, "close": 13.33, "volume": 144450.38, "close_time": 1763423999999, "quote_volume": 1917713.5405, "trades": 4786, "taker_buy_base": 71949.4, "taker_buy_quote": 955156.1283 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 13.34, "high": 13.36, "low": 13.06, "close": 13.34, "volume": 209749.34, "close_time": 1763427599999, "quote_volume": 2776609.112, "trades": 8427, "taker_buy_base": 91123.34, "taker_buy_quote": 1206953.8678 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 13.34, "high": 13.42, "low": 13.28, "close": 13.31, "volume": 139063.24, "close_time": 1763431199999, "quote_volume": 1856994.3637, "trades": 7075, "taker_buy_base": 73598.1, "taker_buy_quote": 982882.0972 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 13.31, "high": 13.52, "low": 13.15, "close": 13.28, "volume": 304777.66, "close_time": 1763434799999, "quote_volume": 4067533.4703, "trades": 12465, "taker_buy_base": 144865.18, "taker_buy_quote": 1933679.5791 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 13.28, "high": 13.52, "low": 13.11, "close": 13.46, "volume": 482186.27, "close_time": 1763438399999, "quote_volume": 6413055.1877, "trades": 16536, "taker_buy_base": 197056.89, "taker_buy_quote": 2622182.9596 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 13.45, "high": 13.53, "low": 13.24, "close": 13.49, "volume": 328420.83, "close_time": 1763441999999, "quote_volume": 4393925.7604, "trades": 12500, "taker_buy_base": 153102.43, "taker_buy_quote": 2049135.7262 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 13.49, "high": 13.59, "low": 13.36, "close": 13.46, "volume": 225591.36, "close_time": 1763445599999, "quote_volume": 3039748.5817, "trades": 7687, "taker_buy_base": 111629.65, "taker_buy_quote": 1505759.1334 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 13.46, "high": 13.47, "low": 13.27, "close": 13.3, "volume": 168069.51, "close_time": 1763449199999, "quote_volume": 2247384.3774, "trades": 6044, "taker_buy_base": 89124.92, "taker_buy_quote": 1191638.7106 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 13.29, "high": 13.48, "low": 13.24, "close": 13.39, "volume": 180227.14, "close_time": 1763452799999, "quote_volume": 2407548.8385, "trades": 7887, "taker_buy_base": 97502.45, "taker_buy_quote": 1301974.4361 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 13.39, "high": 13.6, "low": 13.37, "close": 13.55, "volume": 206608.02, "close_time": 1763456399999, "quote_volume": 2789905.3586, "trades": 8392, "taker_buy_base": 113141.46, "taker_buy_quote": 1528739.3997 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 13.54, "high": 13.58, "low": 13.42, "close": 13.57, "volume": 84715.08, "close_time": 1763459999999, "quote_volume": 1144732.2994, "trades": 4682, "taker_buy_base": 43202.94, "taker_buy_quote": 583965.828 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 13.57, "high": 13.59, "low": 13.48, "close": 13.57, "volume": 67682.53, "close_time": 1763463599999, "quote_volume": 916620.7563, "trades": 3879, "taker_buy_base": 37429.54, "taker_buy_quote": 507069.3897 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 13.56, "high": 13.57, "low": 13.47, "close": 13.49, "volume": 75775.26, "close_time": 1763467199999, "quote_volume": 1024229.0677, "trades": 3765, "taker_buy_base": 33594.67, "taker_buy_quote": 454496.805 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 13.49, "high": 13.52, "low": 13.35, "close": 13.46, "volume": 145177.85, "close_time": 1763470799999, "quote_volume": 1952078.3339, "trades": 4733, "taker_buy_base": 65624.22, "taker_buy_quote": 882997.4066 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 13.46, "high": 13.47, "low": 13.29, "close": 13.38, "volume": 180019.78, "close_time": 1763474399999, "quote_volume": 2404701.2178, "trades": 5573, "taker_buy_base": 62782.01, "taker_buy_quote": 837926.529 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 13.39, "high": 13.6, "low": 13.33, "close": 13.4, "volume": 370596.71, "close_time": 1763477999999, "quote_volume": 4992741.1894, "trades": 14840, "taker_buy_base": 190203.65, "taker_buy_quote": 2563315.8343 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 13.39, "high": 13.83, "low": 13.33, "close": 13.71, "volume": 658314.5, "close_time": 1763481599999, "quote_volume": 8963024.3279, "trades": 24442, "taker_buy_base": 325670.92, "taker_buy_quote": 4431329.2928 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 13.71, "high": 13.98, "low": 13.68, "close": 13.9, "volume": 373037.25, "close_time": 1763485199999, "quote_volume": 5172714.2264, "trades": 14791, "taker_buy_base": 191464.88, "taker_buy_quote": 2654699.309 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 13.9, "high": 13.92, "low": 13.74, "close": 13.81, "volume": 106371.93, "close_time": 1763488799999, "quote_volume": 1470982.1585, "trades": 4980, "taker_buy_base": 45546.56, "taker_buy_quote": 630467.0364 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 13.81, "high": 14.0, "low": 13.81, "close": 13.91, "volume": 106117.1, "close_time": 1763492399999, "quote_volume": 1477028.7983, "trades": 4642, "taker_buy_base": 53459.55, "taker_buy_quote": 744165.7757 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 13.91, "high": 13.99, "low": 13.86, "close": 13.9, "volume": 74232.66, "close_time": 1763495999999, "quote_volume": 1033931.5262, "trades": 3712, "taker_buy_base": 31298.06, "taker_buy_quote": 436088.0343 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 13.91, "high": 13.96, "low": 13.87, "close": 13.88, "volume": 91417.2, "close_time": 1763499599999, "quote_volume": 1272272.8515, "trades": 3246, "taker_buy_base": 37801.68, "taker_buy_quote": 526150.5495 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 13.88, "high": 13.9, "low": 13.7, "close": 13.71, "volume": 106065.79, "close_time": 1763503199999, "quote_volume": 1463853.3888, "trades": 3518, "taker_buy_base": 38654.13, "taker_buy_quote": 533431.7796 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 13.71, "high": 13.92, "low": 13.71, "close": 13.87, "volume": 142318.92, "close_time": 1763506799999, "quote_volume": 1970739.9629, "trades": 4699, "taker_buy_base": 93991.3, "taker_buy_quote": 1301533.7933 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 13.87, "high": 13.88, "low": 13.77, "close": 13.79, "volume": 76704.77, "close_time": 1763510399999, "quote_volume": 1060128.7223, "trades": 3148, "taker_buy_base": 46589.95, "taker_buy_quote": 644048.034 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 13.8, "high": 13.82, "low": 13.61, "close": 13.77, "volume": 144934.9, "close_time": 1763513999999, "quote_volume": 1986507.556, "trades": 6140, "taker_buy_base": 73760.81, "taker_buy_quote": 1011521.0004 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 13.77, "high": 13.83, "low": 13.66, "close": 13.68, "volume": 183342.34, "close_time": 1763517599999, "quote_volume": 2517044.6272, "trades": 6019, "taker_buy_base": 58690.46, "taker_buy_quote": 806808.1346 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 13.68, "high": 13.72, "low": 13.56, "close": 13.66, "volume": 408976.72, "close_time": 1763521199999, "quote_volume": 5580561.8285, "trades": 13383, "taker_buy_base": 154290.38, "taker_buy_quote": 2104132.9714 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 13.65, "high": 13.69, "low": 13.47, "close": 13.5, "volume": 143792.35, "close_time": 1763524799999, "quote_volume": 1948270.6483, "trades": 5537, "taker_buy_base": 74750.04, "taker_buy_quote": 1012716.028 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 13.49, "high": 13.55, "low": 13.4, "close": 13.4, "volume": 147202.08, "close_time": 1763528399999, "quote_volume": 1982241.3797, "trades": 5271, "taker_buy_base": 67282.27, "taker_buy_quote": 906194.622 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 13.4, "high": 13.43, "low": 13.12, "close": 13.25, "volume": 201650.8, "close_time": 1763531999999, "quote_volume": 2677204.3531, "trades": 8320, "taker_buy_base": 102273.14, "taker_buy_quote": 1357930.6456 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 13.24, "high": 13.35, "low": 13.19, "close": 13.31, "volume": 134255.93, "close_time": 1763535599999, "quote_volume": 1784302.9078, "trades": 5940, "taker_buy_base": 70723.53, "taker_buy_quote": 940027.4449 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 13.31, "high": 13.49, "low": 13.31, "close": 13.49, "volume": 155259.53, "close_time": 1763539199999, "quote_volume": 2081405.5558, "trades": 5167, "taker_buy_base": 76647.38, "taker_buy_quote": 1027412.2145 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 13.48, "high": 13.53, "low": 13.38, "close": 13.42, "volume": 197776.23, "close_time": 1763542799999, "quote_volume": 2659020.0908, "trades": 5082, "taker_buy_base": 81923.59, "taker_buy_quote": 1102001.5575 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 13.41, "high": 13.48, "low": 13.33, "close": 13.47, "volume": 83038.82, "close_time": 1763546399999, "quote_volume": 1113132.3616, "trades": 3705, "taker_buy_base": 40774.63, "taker_buy_quote": 546690.7211 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 13.48, "high": 13.56, "low": 13.42, "close": 13.43, "volume": 112729.86, "close_time": 1763549999999, "quote_volume": 1520806.1381, "trades": 4329, "taker_buy_base": 68146.17, "taker_buy_quote": 919369.7888 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 13.43, "high": 13.49, "low": 13.38, "close": 13.4, "volume": 77249.16, "close_time": 1763553599999, "quote_volume": 1038200.8918, "trades": 3134, "taker_buy_base": 31425.71, "taker_buy_quote": 422554.8846 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 13.39, "high": 13.49, "low": 13.38, "close": 13.45, "volume": 89576.06, "close_time": 1763557199999, "quote_volume": 1203562.6726, "trades": 4072, "taker_buy_base": 37679.4, "taker_buy_quote": 506440.7939 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 13.46, "high": 13.46, "low": 13.29, "close": 13.31, "volume": 95657.05, "close_time": 1763560799999, "quote_volume": 1279260.9096, "trades": 4904, "taker_buy_base": 35066.15, "taker_buy_quote": 469278.7387 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 13.31, "high": 13.37, "low": 13.15, "close": 13.31, "volume": 296591.24, "close_time": 1763564399999, "quote_volume": 3934841.8298, "trades": 14148, "taker_buy_base": 122654.39, "taker_buy_quote": 1628951.2501 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 13.31, "high": 13.51, "low": 12.98, "close": 13.02, "volume": 616038.36, "close_time": 1763567999999, "quote_volume": 8119839.7455, "trades": 19881, "taker_buy_base": 285234.63, "taker_buy_quote": 3762692.3997 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 13.02, "high": 13.14, "low": 12.87, "close": 12.94, "volume": 410921.59, "close_time": 1763571599999, "quote_volume": 5335041.701, "trades": 14522, "taker_buy_base": 171773.23, "taker_buy_quote": 2232285.2341 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 12.94, "high": 13.0, "low": 12.78, "close": 12.98, "volume": 524195.25, "close_time": 1763575199999, "quote_volume": 6770153.8792, "trades": 16088, "taker_buy_base": 276392.64, "taker_buy_quote": 3571675.7627 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 12.97, "high": 13.02, "low": 12.77, "close": 12.9, "volume": 284669.21, "close_time": 1763578799999, "quote_volume": 3668802.4974, "trades": 11662, "taker_buy_base": 136810.2, "taker_buy_quote": 1763751.552 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 12.91, "high": 12.94, "low": 12.79, "close": 12.89, "volume": 196212.65, "close_time": 1763582399999, "quote_volume": 2521566.4879, "trades": 8276, "taker_buy_base": 70489.62, "taker_buy_quote": 905999.209 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 12.88, "high": 13.16, "low": 12.85, "close": 13.11, "volume": 169630.38, "close_time": 1763585999999, "quote_volume": 2207420.0276, "trades": 8528, "taker_buy_base": 96809.97, "taker_buy_quote": 1260678.4485 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 13.11, "high": 13.42, "low": 13.07, "close": 13.38, "volume": 292613.41, "close_time": 1763589599999, "quote_volume": 3882980.892, "trades": 12987, "taker_buy_base": 164756.4, "taker_buy_quote": 2185463.6211 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 13.38, "high": 13.39, "low": 13.25, "close": 13.35, "volume": 120160.04, "close_time": 1763593199999, "quote_volume": 1600627.8938, "trades": 5555, "taker_buy_base": 56536.26, "taker_buy_quote": 753148.842 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 13.34, "high": 13.58, "low": 13.34, "close": 13.53, "volume": 189375.29, "close_time": 1763596799999, "quote_volume": 2559404.6988, "trades": 7400, "taker_buy_base": 104849.97, "taker_buy_quote": 1416294.8566 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 13.53, "high": 13.59, "low": 13.46, "close": 13.52, "volume": 135967.04, "close_time": 1763600399999, "quote_volume": 1840295.5242, "trades": 5006, "taker_buy_base": 56960.73, "taker_buy_quote": 771004.0833 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 13.52, "high": 13.63, "low": 13.51, "close": 13.62, "volume": 85755.15, "close_time": 1763603999999, "quote_volume": 1164091.4915, "trades": 3535, "taker_buy_base": 42908.7, "taker_buy_quote": 582622.865 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 13.62, "high": 13.7, "low": 13.59, "close": 13.65, "volume": 166956.56, "close_time": 1763607599999, "quote_volume": 2275458.0083, "trades": 4646, "taker_buy_base": 90372.26, "taker_buy_quote": 1231811.9706 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 13.66, "high": 13.71, "low": 13.63, "close": 13.65, "volume": 97546.77, "close_time": 1763611199999, "quote_volume": 1332192.2156, "trades": 2896, "taker_buy_base": 38044.67, "taker_buy_quote": 519638.4241 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 13.65, "high": 13.77, "low": 13.58, "close": 13.77, "volume": 149052.64, "close_time": 1763614799999, "quote_volume": 2034705.4536, "trades": 3956, "taker_buy_base": 85838.56, "taker_buy_quote": 1172024.0299 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 13.77, "high": 13.82, "low": 13.66, "close": 13.79, "volume": 186185.75, "close_time": 1763618399999, "quote_volume": 2560789.9447, "trades": 4244, "taker_buy_base": 100103.56, "taker_buy_quote": 1376952.1564 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 13.79, "high": 13.83, "low": 13.7, "close": 13.75, "volume": 208654.68, "close_time": 1763621999999, "quote_volume": 2870603.5147, "trades": 4476, "taker_buy_base": 77286.04, "taker_buy_quote": 1063002.6651 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 13.74, "high": 13.95, "low": 13.74, "close": 13.94, "volume": 233134.33, "close_time": 1763625599999, "quote_volume": 3227982.8387, "trades": 9414, "taker_buy_base": 135915.97, "taker_buy_quote": 1882781.9031 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 13.94, "high": 14.0, "low": 13.88, "close": 13.94, "volume": 198745.72, "close_time": 1763629199999, "quote_volume": 2768766.7301, "trades": 7099, "taker_buy_base": 105122.66, "taker_buy_quote": 1464673.8803 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 13.94, "high": 13.96, "low": 13.81, "close": 13.84, "volume": 226772.28, "close_time": 1763632799999, "quote_volume": 3146889.5306, "trades": 8362, "taker_buy_base": 119272.3, "taker_buy_quote": 1655485.3811 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 13.85, "high": 13.86, "low": 13.69, "close": 13.73, "volume": 292725.65, "close_time": 1763636399999, "quote_volume": 4025584.6353, "trades": 12187, "taker_buy_base": 113497.88, "taker_buy_quote": 1561153.4057 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 13.73, "high": 13.74, "low": 13.57, "close": 13.71, "volume": 356240.67, "close_time": 1763639999999, "quote_volume": 4866646.4427, "trades": 17782, "taker_buy_base": 145988.81, "taker_buy_quote": 1994409.8272 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 13.71, "high": 13.79, "low": 13.63, "close": 13.77, "volume": 173545.64, "close_time": 1763643599999, "quote_volume": 2382776.437, "trades": 7166, "taker_buy_base": 99444.61, "taker_buy_quote": 1365867.5502 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 13.76, "high": 13.92, "low": 13.6, "close": 13.6, "volume": 488124.98, "close_time": 1763647199999, "quote_volume": 6701746.0822, "trades": 15538, "taker_buy_base": 255481.77, "taker_buy_quote": 3505871.3332 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 13.61, "high": 13.71, "low": 13.46, "close": 13.63, "volume": 490110.1, "close_time": 1763650799999, "quote_volume": 6669605.9694, "trades": 21930, "taker_buy_base": 266343.44, "taker_buy_quote": 3624950.9247 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 13.63, "high": 13.63, "low": 13.4, "close": 13.42, "volume": 290600.84, "close_time": 1763654399999, "quote_volume": 3926325.1881, "trades": 12719, "taker_buy_base": 142051.54, "taker_buy_quote": 1919592.9873 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 13.41, "high": 13.44, "low": 12.86, "close": 12.97, "volume": 903782.94, "close_time": 1763657999999, "quote_volume": 11801654.6668, "trades": 30655, "taker_buy_base": 455555.53, "taker_buy_quote": 5943474.3274 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 12.97, "high": 13.04, "low": 12.77, "close": 12.98, "volume": 962306.83, "close_time": 1763661599999, "quote_volume": 12421648.5995, "trades": 30846, "taker_buy_base": 410103.22, "taker_buy_quote": 5298458.0246 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 12.97, "high": 13.06, "low": 12.86, "close": 12.89, "volume": 497864.45, "close_time": 1763665199999, "quote_volume": 6438382.1072, "trades": 15798, "taker_buy_base": 251274.59, "taker_buy_quote": 3249768.2501 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 12.89, "high": 13.04, "low": 12.8, "close": 13.0, "volume": 279919.5, "close_time": 1763668799999, "quote_volume": 3611751.2387, "trades": 14448, "taker_buy_base": 122209.95, "taker_buy_quote": 1577214.1801 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 13.0, "high": 13.03, "low": 12.84, "close": 12.96, "volume": 222729.74, "close_time": 1763672399999, "quote_volume": 2882836.3822, "trades": 16993, "taker_buy_base": 72091.27, "taker_buy_quote": 933609.8856 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 12.96, "high": 13.21, "low": 12.95, "close": 13.13, "volume": 208358.41, "close_time": 1763675999999, "quote_volume": 2732909.8189, "trades": 12590, "taker_buy_base": 96809.43, "taker_buy_quote": 1270353.7269 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 13.13, "high": 13.34, "low": 13.12, "close": 13.23, "volume": 174196.94, "close_time": 1763679599999, "quote_volume": 2309352.6869, "trades": 8079, "taker_buy_base": 73874.06, "taker_buy_quote": 979020.0558 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 13.24, "high": 13.26, "low": 12.91, "close": 12.93, "volume": 222789.79, "close_time": 1763683199999, "quote_volume": 2912307.2299, "trades": 6883, "taker_buy_base": 111331.46, "taker_buy_quote": 1455743.7956 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 12.94, "high": 13.15, "low": 12.94, "close": 13.11, "volume": 189270.95, "close_time": 1763686799999, "quote_volume": 2473634.3709, "trades": 6391, "taker_buy_base": 101495.12, "taker_buy_quote": 1326264.7013 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 13.11, "high": 13.22, "low": 13.05, "close": 13.13, "volume": 109591.03, "close_time": 1763690399999, "quote_volume": 1439899.8193, "trades": 4475, "taker_buy_base": 55990.04, "taker_buy_quote": 735945.7053 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 13.13, "high": 13.13, "low": 12.79, "close": 12.83, "volume": 328491.2, "close_time": 1763693999999, "quote_volume": 4262871.9425, "trades": 12691, "taker_buy_base": 144056.0, "taker_buy_quote": 1870134.3091 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 12.82, "high": 13.03, "low": 12.82, "close": 12.86, "volume": 290038.66, "close_time": 1763697599999, "quote_volume": 3745754.0549, "trades": 11672, "taker_buy_base": 133244.05, "taker_buy_quote": 1721841.4179 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 12.86, "high": 12.9, "low": 12.69, "close": 12.87, "volume": 287978.59, "close_time": 1763701199999, "quote_volume": 3687360.8466, "trades": 10813, "taker_buy_base": 129712.31, "taker_buy_quote": 1662121.4206 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 12.86, "high": 12.93, "low": 12.73, "close": 12.78, "volume": 179855.05, "close_time": 1763704799999, "quote_volume": 2309286.971, "trades": 7123, "taker_buy_base": 99088.24, "taker_buy_quote": 1272764.9119 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 12.79, "high": 12.82, "low": 12.65, "close": 12.76, "volume": 191222.06, "close_time": 1763708399999, "quote_volume": 2437730.8673, "trades": 7577, "taker_buy_base": 76195.78, "taker_buy_quote": 971862.9971 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 12.77, "high": 12.81, "low": 11.81, "close": 12.28, "volume": 1987895.17, "close_time": 1763711999999, "quote_volume": 24376144.3685, "trades": 46675, "taker_buy_base": 933047.9, "taker_buy_quote": 11439098.1803 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 12.27, "high": 12.43, "low": 12.22, "close": 12.33, "volume": 768719.42, "close_time": 1763715599999, "quote_volume": 9473709.2723, "trades": 17834, "taker_buy_base": 289220.67, "taker_buy_quote": 3564527.9524 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 12.33, "high": 12.4, "low": 11.98, "close": 12.01, "volume": 403065.2, "close_time": 1763719199999, "quote_volume": 4895345.6845, "trades": 11740, "taker_buy_base": 146662.76, "taker_buy_quote": 1780142.986 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 12.01, "high": 12.11, "low": 11.92, "close": 12.02, "volume": 494854.66, "close_time": 1763722799999, "quote_volume": 5951956.0218, "trades": 14080, "taker_buy_base": 260226.38, "taker_buy_quote": 3130975.8378 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 12.01, "high": 12.15, "low": 11.85, "close": 11.89, "volume": 402200.05, "close_time": 1763726399999, "quote_volume": 4842125.3049, "trades": 10343, "taker_buy_base": 194412.96, "taker_buy_quote": 2342939.0284 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 11.9, "high": 12.15, "low": 11.61, "close": 12.06, "volume": 894127.86, "close_time": 1763729999999, "quote_volume": 10626044.0819, "trades": 24999, "taker_buy_base": 465605.26, "taker_buy_quote": 5538220.9011 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 12.06, "high": 12.18, "low": 11.99, "close": 12.09, "volume": 434251.0, "close_time": 1763733599999, "quote_volume": 5248947.8347, "trades": 13039, "taker_buy_base": 235752.37, "taker_buy_quote": 2850201.062 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 12.08, "high": 12.33, "low": 11.97, "close": 12.25, "volume": 495721.01, "close_time": 1763737199999, "quote_volume": 6032560.3122, "trades": 16078, "taker_buy_base": 249549.74, "taker_buy_quote": 3039442.1337 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 12.26, "high": 12.29, "low": 11.83, "close": 11.91, "volume": 439475.72, "close_time": 1763740799999, "quote_volume": 5294822.6702, "trades": 15337, "taker_buy_base": 229276.45, "taker_buy_quote": 2764802.4355 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 11.91, "high": 12.2, "low": 11.72, "close": 12.18, "volume": 628119.21, "close_time": 1763744399999, "quote_volume": 7479833.0038, "trades": 21423, "taker_buy_base": 299309.03, "taker_buy_quote": 3568620.328 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 12.19, "high": 12.37, "low": 12.15, "close": 12.18, "volume": 368193.67, "close_time": 1763747999999, "quote_volume": 4518637.5102, "trades": 12906, "taker_buy_base": 170635.17, "taker_buy_quote": 2095062.2306 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 12.19, "high": 12.34, "low": 11.94, "close": 12.23, "volume": 316320.83, "close_time": 1763751599999, "quote_volume": 3838706.6644, "trades": 12101, "taker_buy_base": 151008.01, "taker_buy_quote": 1833084.1814 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 12.24, "high": 12.29, "low": 12.07, "close": 12.12, "volume": 130233.82, "close_time": 1763755199999, "quote_volume": 1588999.8994, "trades": 6689, "taker_buy_base": 50426.56, "taker_buy_quote": 615453.1427 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 12.12, "high": 12.14, "low": 11.93, "close": 12.08, "volume": 366758.91, "close_time": 1763758799999, "quote_volume": 4415458.6335, "trades": 10703, "taker_buy_base": 225243.34, "taker_buy_quote": 2712633.8894 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 12.07, "high": 12.25, "low": 11.98, "close": 12.15, "volume": 236613.14, "close_time": 1763762399999, "quote_volume": 2867544.8345, "trades": 7771, "taker_buy_base": 124940.0, "taker_buy_quote": 1514356.808 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 12.15, "high": 12.21, "low": 11.84, "close": 11.85, "volume": 205775.31, "close_time": 1763765999999, "quote_volume": 2469226.2177, "trades": 9826, "taker_buy_base": 79172.87, "taker_buy_quote": 951243.9948 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 11.85, "high": 12.17, "low": 11.79, "close": 12.11, "volume": 209657.88, "close_time": 1763769599999, "quote_volume": 2511295.4709, "trades": 10452, "taker_buy_base": 94402.16, "taker_buy_quote": 1130221.6945 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 12.12, "high": 12.19, "low": 12.04, "close": 12.17, "volume": 149156.63, "close_time": 1763773199999, "quote_volume": 1808841.1804, "trades": 5846, "taker_buy_base": 69729.2, "taker_buy_quote": 845721.2787 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 12.16, "high": 12.25, "low": 12.1, "close": 12.23, "volume": 145740.48, "close_time": 1763776799999, "quote_volume": 1775478.5254, "trades": 4443, "taker_buy_base": 69185.47, "taker_buy_quote": 843322.0541 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 12.23, "high": 12.25, "low": 12.03, "close": 12.09, "volume": 79196.74, "close_time": 1763780399999, "quote_volume": 959771.3998, "trades": 2858, "taker_buy_base": 35244.74, "taker_buy_quote": 426933.1495 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 12.1, "high": 12.16, "low": 12.04, "close": 12.11, "volume": 71614.77, "close_time": 1763783999999, "quote_volume": 867198.2598, "trades": 3477, "taker_buy_base": 23830.68, "taker_buy_quote": 288620.1323 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 12.11, "high": 12.12, "low": 11.87, "close": 12.04, "volume": 211233.07, "close_time": 1763787599999, "quote_volume": 2525566.4292, "trades": 7319, "taker_buy_base": 78911.07, "taker_buy_quote": 943531.3432 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 12.04, "high": 12.05, "low": 11.84, "close": 11.91, "volume": 122959.97, "close_time": 1763791199999, "quote_volume": 1464451.3875, "trades": 4718, "taker_buy_base": 60405.29, "taker_buy_quote": 719673.7389 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 11.91, "high": 12.03, "low": 11.85, "close": 12.01, "volume": 369922.66, "close_time": 1763794799999, "quote_volume": 4416378.0223, "trades": 7114, "taker_buy_base": 155527.7, "taker_buy_quote": 1855851.5869 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 12.01, "high": 12.05, "low": 11.96, "close": 12.0, "volume": 125879.47, "close_time": 1763798399999, "quote_volume": 1510757.3114, "trades": 4172, "taker_buy_base": 59446.48, "taker_buy_quote": 713332.4419 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 12.0, "high": 12.0, "low": 11.75, "close": 11.8, "volume": 223680.05, "close_time": 1763801999999, "quote_volume": 2647993.0214, "trades": 6355, "taker_buy_base": 109280.18, "taker_buy_quote": 1293442.9167 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 11.8, "high": 11.96, "low": 11.77, "close": 11.87, "volume": 133383.01, "close_time": 1763805599999, "quote_volume": 1583509.1005, "trades": 4971, "taker_buy_base": 60542.74, "taker_buy_quote": 719110.674 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 11.87, "high": 11.94, "low": 11.78, "close": 11.85, "volume": 133014.85, "close_time": 1763809199999, "quote_volume": 1574652.0049, "trades": 4404, "taker_buy_base": 63543.92, "taker_buy_quote": 752520.6173 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 11.86, "high": 12.03, "low": 11.82, "close": 11.96, "volume": 114838.93, "close_time": 1763812799999, "quote_volume": 1370498.5528, "trades": 4168, "taker_buy_base": 60774.37, "taker_buy_quote": 725462.6053 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 11.97, "high": 11.97, "low": 11.79, "close": 11.84, "volume": 103797.25, "close_time": 1763816399999, "quote_volume": 1229837.4949, "trades": 3882, "taker_buy_base": 53207.12, "taker_buy_quote": 630648.0808 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 11.84, "high": 11.91, "low": 11.74, "close": 11.79, "volume": 166300.77, "close_time": 1763819999999, "quote_volume": 1965333.1811, "trades": 7813, "taker_buy_base": 70695.69, "taker_buy_quote": 836606.4538 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 11.79, "high": 12.0, "low": 11.79, "close": 11.97, "volume": 167960.1, "close_time": 1763823599999, "quote_volume": 2004173.728, "trades": 7245, "taker_buy_base": 84781.8, "taker_buy_quote": 1011699.8879 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 11.97, "high": 12.01, "low": 11.85, "close": 11.92, "volume": 158145.75, "close_time": 1763827199999, "quote_volume": 1887807.5588, "trades": 5518, "taker_buy_base": 77434.79, "taker_buy_quote": 924009.4833 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 11.92, "high": 12.1, "low": 11.91, "close": 12.08, "volume": 192325.31, "close_time": 1763830799999, "quote_volume": 2312443.5001, "trades": 5360, "taker_buy_base": 93788.3, "taker_buy_quote": 1128563.351 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 12.09, "high": 12.09, "low": 11.96, "close": 11.98, "volume": 95129.81, "close_time": 1763834399999, "quote_volume": 1143851.088, "trades": 2955, "taker_buy_base": 34076.73, "taker_buy_quote": 409614.3183 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 11.98, "high": 12.01, "low": 11.91, "close": 11.97, "volume": 100478.23, "close_time": 1763837999999, "quote_volume": 1201478.3799, "trades": 2576, "taker_buy_base": 30737.41, "taker_buy_quote": 367697.1662 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 11.96, "high": 12.04, "low": 11.93, "close": 12.0, "volume": 109213.52, "close_time": 1763841599999, "quote_volume": 1308171.5281, "trades": 2568, "taker_buy_base": 69785.5, "taker_buy_quote": 835928.4202 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 12.01, "high": 12.1, "low": 11.94, "close": 12.0, "volume": 102221.02, "close_time": 1763845199999, "quote_volume": 1230715.835, "trades": 3362, "taker_buy_base": 56740.39, "taker_buy_quote": 682993.6596 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 12.0, "high": 12.07, "low": 11.97, "close": 12.06, "volume": 67252.69, "close_time": 1763848799999, "quote_volume": 808306.2079, "trades": 2294, "taker_buy_base": 28699.54, "taker_buy_quote": 345066.0083 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 12.06, "high": 12.31, "low": 12.0, "close": 12.25, "volume": 209177.98, "close_time": 1763852399999, "quote_volume": 2546531.4951, "trades": 4890, "taker_buy_base": 123779.92, "taker_buy_quote": 1507607.8053 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 12.24, "high": 12.26, "low": 12.11, "close": 12.17, "volume": 104280.57, "close_time": 1763855999999, "quote_volume": 1270153.337, "trades": 3482, "taker_buy_base": 55292.83, "taker_buy_quote": 673546.3702 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 12.17, "high": 12.25, "low": 12.11, "close": 12.14, "volume": 114266.46, "close_time": 1763859599999, "quote_volume": 1391487.1107, "trades": 3746, "taker_buy_base": 55300.34, "taker_buy_quote": 673719.8002 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 12.15, "high": 12.35, "low": 12.14, "close": 12.32, "volume": 140028.14, "close_time": 1763863199999, "quote_volume": 1718052.2502, "trades": 5007, "taker_buy_base": 83603.58, "taker_buy_quote": 1025928.8303 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 12.32, "high": 12.48, "low": 12.28, "close": 12.43, "volume": 290212.46, "close_time": 1763866799999, "quote_volume": 3593428.6774, "trades": 6793, "taker_buy_base": 158121.81, "taker_buy_quote": 1959213.7253 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 12.44, "high": 12.48, "low": 12.37, "close": 12.47, "volume": 126959.61, "close_time": 1763870399999, "quote_volume": 1577053.2967, "trades": 3634, "taker_buy_base": 62305.11, "taker_buy_quote": 774058.0369 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 12.47, "high": 12.6, "low": 12.46, "close": 12.52, "volume": 196348.73, "close_time": 1763873999999, "quote_volume": 2460274.1477, "trades": 5373, "taker_buy_base": 113096.17, "taker_buy_quote": 1417209.6365 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 12.53, "high": 12.55, "low": 12.45, "close": 12.51, "volume": 107600.5, "close_time": 1763877599999, "quote_volume": 1345581.6175, "trades": 2506, "taker_buy_base": 55397.14, "taker_buy_quote": 692777.1314 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 12.51, "high": 12.55, "low": 12.4, "close": 12.42, "volume": 101277.68, "close_time": 1763881199999, "quote_volume": 1262047.6837, "trades": 2503, "taker_buy_base": 46357.6, "taker_buy_quote": 577748.8812 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 12.42, "high": 12.44, "low": 12.3, "close": 12.37, "volume": 125764.63, "close_time": 1763884799999, "quote_volume": 1553713.1212, "trades": 3371, "taker_buy_base": 51901.6, "taker_buy_quote": 641198.6195 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 12.37, "high": 12.58, "low": 12.36, "close": 12.47, "volume": 717819.59, "close_time": 1763888399999, "quote_volume": 8947257.7294, "trades": 8777, "taker_buy_base": 314607.92, "taker_buy_quote": 3923131.2797 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 12.47, "high": 12.59, "low": 12.45, "close": 12.55, "volume": 97991.41, "close_time": 1763891999999, "quote_volume": 1226808.8165, "trades": 2729, "taker_buy_base": 48261.47, "taker_buy_quote": 604547.1072 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 12.56, "high": 12.62, "low": 12.48, "close": 12.5, "volume": 534218.7, "close_time": 1763895599999, "quote_volume": 6694531.7219, "trades": 6721, "taker_buy_base": 225945.86, "taker_buy_quote": 2830708.7379 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 12.51, "high": 12.54, "low": 12.43, "close": 12.51, "volume": 118576.85, "close_time": 1763899199999, "quote_volume": 1481335.5402, "trades": 2699, "taker_buy_base": 54356.57, "taker_buy_quote": 678977.8507 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 12.51, "high": 12.66, "low": 12.5, "close": 12.62, "volume": 262259.82, "close_time": 1763902799999, "quote_volume": 3300298.7828, "trades": 5387, "taker_buy_base": 137294.16, "taker_buy_quote": 1727586.6093 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 12.62, "high": 12.67, "low": 12.56, "close": 12.66, "volume": 110236.85, "close_time": 1763906399999, "quote_volume": 1390029.7954, "trades": 2755, "taker_buy_base": 54559.48, "taker_buy_quote": 688024.2867 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 12.65, "high": 12.72, "low": 12.49, "close": 12.5, "volume": 151533.82, "close_time": 1763909999999, "quote_volume": 1907861.9646, "trades": 4487, "taker_buy_base": 69398.43, "taker_buy_quote": 873874.53 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 12.51, "high": 12.73, "low": 12.5, "close": 12.68, "volume": 180060.2, "close_time": 1763913599999, "quote_volume": 2274715.4705, "trades": 4272, "taker_buy_base": 98030.18, "taker_buy_quote": 1238401.2346 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 12.68, "high": 12.75, "low": 12.52, "close": 12.54, "volume": 172032.02, "close_time": 1763917199999, "quote_volume": 2176439.1773, "trades": 4521, "taker_buy_base": 63078.68, "taker_buy_quote": 798233.1421 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 12.54, "high": 12.57, "low": 12.45, "close": 12.48, "volume": 156016.06, "close_time": 1763920799999, "quote_volume": 1950634.1653, "trades": 4643, "taker_buy_base": 64892.57, "taker_buy_quote": 811653.0507 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 12.48, "high": 12.63, "low": 12.48, "close": 12.55, "volume": 110209.15, "close_time": 1763924399999, "quote_volume": 1383865.6022, "trades": 3193, "taker_buy_base": 55073.33, "taker_buy_quote": 691674.6042 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 12.56, "high": 12.71, "low": 12.54, "close": 12.64, "volume": 70729.18, "close_time": 1763927999999, "quote_volume": 894096.3983, "trades": 2702, "taker_buy_base": 42757.1, "taker_buy_quote": 540554.0888 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 12.64, "high": 12.7, "low": 12.62, "close": 12.67, "volume": 73847.37, "close_time": 1763931599999, "quote_volume": 935215.7116, "trades": 2916, "taker_buy_base": 44746.57, "taker_buy_quote": 566725.5716 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 12.66, "high": 12.74, "low": 12.59, "close": 12.73, "volume": 122799.89, "close_time": 1763935199999, "quote_volume": 1555315.0676, "trades": 3317, "taker_buy_base": 57447.33, "taker_buy_quote": 727684.2209 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 12.73, "high": 12.75, "low": 12.67, "close": 12.71, "volume": 99872.49, "close_time": 1763938799999, "quote_volume": 1268585.9582, "trades": 3656, "taker_buy_base": 54626.25, "taker_buy_quote": 693941.7679 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 12.71, "high": 12.74, "low": 12.49, "close": 12.53, "volume": 153473.95, "close_time": 1763942399999, "quote_volume": 1928545.9344, "trades": 4724, "taker_buy_base": 74034.05, "taker_buy_quote": 929943.6068 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 12.52, "high": 12.56, "low": 12.35, "close": 12.47, "volume": 236032.82, "close_time": 1763945999999, "quote_volume": 2939991.6481, "trades": 6188, "taker_buy_base": 90010.38, "taker_buy_quote": 1121978.6867 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 12.47, "high": 12.56, "low": 12.38, "close": 12.55, "volume": 137728.67, "close_time": 1763949599999, "quote_volume": 1716597.1275, "trades": 5873, "taker_buy_base": 71110.34, "taker_buy_quote": 886451.0697 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 12.55, "high": 12.84, "low": 12.53, "close": 12.68, "volume": 261064.44, "close_time": 1763953199999, "quote_volume": 3316745.2566, "trades": 10844, "taker_buy_base": 128376.63, "taker_buy_quote": 1631318.1125 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 12.69, "high": 12.8, "low": 12.62, "close": 12.69, "volume": 205506.4, "close_time": 1763956799999, "quote_volume": 2610567.8594, "trades": 5183, "taker_buy_base": 69934.34, "taker_buy_quote": 888369.975 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 12.69, "high": 12.76, "low": 12.47, "close": 12.54, "volume": 148519.09, "close_time": 1763960399999, "quote_volume": 1866846.5841, "trades": 5780, "taker_buy_base": 53049.67, "taker_buy_quote": 666807.4085 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 12.54, "high": 12.85, "low": 12.52, "close": 12.72, "volume": 207679.26, "close_time": 1763963999999, "quote_volume": 2649787.7907, "trades": 7682, "taker_buy_base": 123546.45, "taker_buy_quote": 1576548.7052 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 12.73, "high": 12.73, "low": 12.57, "close": 12.65, "volume": 182485.73, "close_time": 1763967599999, "quote_volume": 2304062.0106, "trades": 6671, "taker_buy_base": 102576.9, "taker_buy_quote": 1295633.0332 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 12.64, "high": 12.66, "low": 12.55, "close": 12.59, "volume": 69106.96, "close_time": 1763971199999, "quote_volume": 870769.3763, "trades": 3665, "taker_buy_base": 37272.52, "taker_buy_quote": 469694.5805 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 12.58, "high": 12.64, "low": 12.54, "close": 12.62, "volume": 80905.21, "close_time": 1763974799999, "quote_volume": 1017945.2402, "trades": 3696, "taker_buy_base": 36712.25, "taker_buy_quote": 461983.5037 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 12.61, "high": 12.65, "low": 12.35, "close": 12.4, "volume": 163274.79, "close_time": 1763978399999, "quote_volume": 2031238.6962, "trades": 5951, "taker_buy_base": 62003.07, "taker_buy_quote": 770946.9749 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 12.4, "high": 12.5, "low": 12.38, "close": 12.44, "volume": 93067.45, "close_time": 1763981999999, "quote_volume": 1157057.4494, "trades": 3690, "taker_buy_base": 53383.26, "taker_buy_quote": 663838.5357 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 12.44, "high": 12.51, "low": 12.37, "close": 12.5, "volume": 70620.75, "close_time": 1763985599999, "quote_volume": 878832.3071, "trades": 2662, "taker_buy_base": 29650.95, "taker_buy_quote": 369208.2772 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 12.49, "high": 12.53, "low": 12.43, "close": 12.48, "volume": 108216.23, "close_time": 1763989199999, "quote_volume": 1350586.784, "trades": 2910, "taker_buy_base": 64235.45, "taker_buy_quote": 801831.4516 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 12.47, "high": 12.6, "low": 12.46, "close": 12.47, "volume": 117200.95, "close_time": 1763992799999, "quote_volume": 1470011.6331, "trades": 3653, "taker_buy_base": 63700.71, "taker_buy_quote": 799432.2522 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 12.47, "high": 12.65, "low": 12.3, "close": 12.53, "volume": 338549.03, "close_time": 1763996399999, "quote_volume": 4220884.5974, "trades": 12755, "taker_buy_base": 189137.09, "taker_buy_quote": 2360295.4697 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 12.53, "high": 12.69, "low": 12.46, "close": 12.62, "volume": 209520.67, "close_time": 1763999999999, "quote_volume": 2636624.341, "trades": 10277, "taker_buy_base": 108485.17, "taker_buy_quote": 1365324.4625 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 12.63, "high": 12.77, "low": 12.61, "close": 12.68, "volume": 155185.06, "close_time": 1764003599999, "quote_volume": 1968881.2826, "trades": 6659, "taker_buy_base": 60398.08, "taker_buy_quote": 766458.9435 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 12.68, "high": 13.16, "low": 12.68, "close": 13.13, "volume": 370328.65, "close_time": 1764007199999, "quote_volume": 4805397.4216, "trades": 11352, "taker_buy_base": 224056.55, "taker_buy_quote": 2907202.8713 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 13.13, "high": 13.21, "low": 13.03, "close": 13.05, "volume": 396456.32, "close_time": 1764010799999, "quote_volume": 5199400.9416, "trades": 9890, "taker_buy_base": 170557.27, "taker_buy_quote": 2238558.4915 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 13.06, "high": 13.17, "low": 12.95, "close": 13.0, "volume": 415568.19, "close_time": 1764014399999, "quote_volume": 5426928.1474, "trades": 9398, "taker_buy_base": 163827.65, "taker_buy_quote": 2139765.8294 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 13.0, "high": 13.16, "low": 12.97, "close": 13.11, "volume": 182871.53, "close_time": 1764017999999, "quote_volume": 2391746.6596, "trades": 5605, "taker_buy_base": 125716.08, "taker_buy_quote": 1643656.7245 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 13.11, "high": 13.11, "low": 12.98, "close": 13.02, "volume": 117779.95, "close_time": 1764021599999, "quote_volume": 1537365.406, "trades": 3850, "taker_buy_base": 48471.63, "taker_buy_quote": 632386.9668 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 13.02, "high": 13.13, "low": 13.0, "close": 13.05, "volume": 127942.57, "close_time": 1764025199999, "quote_volume": 1670497.0278, "trades": 4171, "taker_buy_base": 62072.08, "taker_buy_quote": 810530.3006 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 13.04, "high": 13.06, "low": 12.95, "close": 12.97, "volume": 101388.55, "close_time": 1764028799999, "quote_volume": 1319459.1388, "trades": 3009, "taker_buy_base": 38533.26, "taker_buy_quote": 501507.8711 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 12.97, "high": 13.01, "low": 12.87, "close": 12.99, "volume": 148139.38, "close_time": 1764032399999, "quote_volume": 1917616.9581, "trades": 4778, "taker_buy_base": 67426.29, "taker_buy_quote": 873412.1939 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 12.99, "high": 13.03, "low": 12.9, "close": 12.9, "volume": 83419.95, "close_time": 1764035999999, "quote_volume": 1082277.8767, "trades": 3466, "taker_buy_base": 41727.96, "taker_buy_quote": 541573.6748 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 12.9, "high": 13.01, "low": 12.87, "close": 12.99, "volume": 186035.18, "close_time": 1764039599999, "quote_volume": 2405193.4873, "trades": 4371, "taker_buy_base": 109033.38, "taker_buy_quote": 1410024.0781 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 12.99, "high": 13.03, "low": 12.88, "close": 12.91, "volume": 107618.76, "close_time": 1764043199999, "quote_volume": 1394455.4576, "trades": 3347, "taker_buy_base": 51787.74, "taker_buy_quote": 671101.5129 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 12.9, "high": 13.05, "low": 12.89, "close": 13.02, "volume": 91114.87, "close_time": 1764046799999, "quote_volume": 1182993.151, "trades": 3180, "taker_buy_base": 59528.89, "taker_buy_quote": 772842.8869 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 13.01, "high": 13.03, "low": 12.93, "close": 12.98, "volume": 86484.55, "close_time": 1764050399999, "quote_volume": 1123369.092, "trades": 3024, "taker_buy_base": 36862.67, "taker_buy_quote": 478960.706 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 12.98, "high": 12.99, "low": 12.89, "close": 12.96, "volume": 82378.87, "close_time": 1764053999999, "quote_volume": 1066580.9328, "trades": 3159, "taker_buy_base": 37027.72, "taker_buy_quote": 479630.3264 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 12.95, "high": 12.97, "low": 12.8, "close": 12.81, "volume": 155955.37, "close_time": 1764057599999, "quote_volume": 2006350.8525, "trades": 4437, "taker_buy_base": 59447.29, "taker_buy_quote": 765402.6871 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 12.81, "high": 12.88, "low": 12.7, "close": 12.73, "volume": 126765.46, "close_time": 1764061199999, "quote_volume": 1623527.0866, "trades": 4455, "taker_buy_base": 51757.87, "taker_buy_quote": 663677.3378 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 12.73, "high": 12.85, "low": 12.66, "close": 12.85, "volume": 127539.35, "close_time": 1764064799999, "quote_volume": 1625194.5734, "trades": 4271, "taker_buy_base": 68207.27, "taker_buy_quote": 869058.6489 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 12.85, "high": 12.85, "low": 12.76, "close": 12.82, "volume": 118605.1, "close_time": 1764068399999, "quote_volume": 1520320.1077, "trades": 2716, "taker_buy_base": 49776.54, "taker_buy_quote": 637869.1242 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 12.81, "high": 12.82, "low": 12.74, "close": 12.77, "volume": 138735.62, "close_time": 1764071999999, "quote_volume": 1773643.9333, "trades": 3018, "taker_buy_base": 61324.01, "taker_buy_quote": 784071.2141 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 12.78, "high": 12.95, "low": 12.77, "close": 12.89, "volume": 130518.89, "close_time": 1764075599999, "quote_volume": 1680490.0176, "trades": 4138, "taker_buy_base": 76103.6, "taker_buy_quote": 979063.7664 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 12.88, "high": 12.93, "low": 12.71, "close": 12.76, "volume": 165375.31, "close_time": 1764079199999, "quote_volume": 2122590.3071, "trades": 4955, "taker_buy_base": 56865.13, "taker_buy_quote": 730176.2855 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 12.77, "high": 12.9, "low": 12.55, "close": 12.73, "volume": 289863.35, "close_time": 1764082799999, "quote_volume": 3686570.9461, "trades": 10428, "taker_buy_base": 146645.86, "taker_buy_quote": 1865662.7008 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 12.72, "high": 12.83, "low": 12.59, "close": 12.74, "volume": 283487.83, "close_time": 1764086399999, "quote_volume": 3602160.616, "trades": 8117, "taker_buy_base": 139729.73, "taker_buy_quote": 1774627.221 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 12.73, "high": 12.97, "low": 12.73, "close": 12.93, "volume": 177229.3, "close_time": 1764089999999, "quote_volume": 2279096.036, "trades": 5356, "taker_buy_base": 91089.78, "taker_buy_quote": 1171080.9173 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 12.93, "high": 13.05, "low": 12.88, "close": 12.98, "volume": 267254.32, "close_time": 1764093599999, "quote_volume": 3470639.9641, "trades": 6793, "taker_buy_base": 118885.22, "taker_buy_quote": 1543889.9797 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 12.97, "high": 13.15, "low": 12.96, "close": 13.0, "volume": 566767.75, "close_time": 1764097199999, "quote_volume": 7408073.921, "trades": 8697, "taker_buy_base": 256886.66, "taker_buy_quote": 3356699.0485 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 12.99, "high": 13.03, "low": 12.76, "close": 12.98, "volume": 255329.41, "close_time": 1764100799999, "quote_volume": 3290096.9783, "trades": 6414, "taker_buy_base": 114633.44, "taker_buy_quote": 1475711.337 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 12.98, "high": 13.11, "low": 12.97, "close": 13.04, "volume": 167835.15, "close_time": 1764104399999, "quote_volume": 2188010.746, "trades": 4796, "taker_buy_base": 73497.93, "taker_buy_quote": 958163.9684 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 13.04, "high": 13.1, "low": 12.97, "close": 12.98, "volume": 505393.88, "close_time": 1764107999999, "quote_volume": 6583745.924, "trades": 7163, "taker_buy_base": 194553.29, "taker_buy_quote": 2534809.1245 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 12.98, "high": 13.15, "low": 12.86, "close": 13.11, "volume": 165461.53, "close_time": 1764111599999, "quote_volume": 2151670.4095, "trades": 5282, "taker_buy_base": 71369.93, "taker_buy_quote": 928644.5784 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 13.12, "high": 13.22, "low": 13.06, "close": 13.09, "volume": 127877.32, "close_time": 1764115199999, "quote_volume": 1680380.1668, "trades": 4375, "taker_buy_base": 68674.29, "taker_buy_quote": 902958.4041 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 13.08, "high": 13.16, "low": 13.04, "close": 13.05, "volume": 88247.35, "close_time": 1764118799999, "quote_volume": 1156186.7164, "trades": 3520, "taker_buy_base": 52592.1, "taker_buy_quote": 689201.2974 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 13.04, "high": 13.17, "low": 13.0, "close": 13.12, "volume": 161844.77, "close_time": 1764122399999, "quote_volume": 2120472.9913, "trades": 4454, "taker_buy_base": 85956.74, "taker_buy_quote": 1126386.4423 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 13.12, "high": 13.16, "low": 13.06, "close": 13.07, "volume": 117289.18, "close_time": 1764125999999, "quote_volume": 1537041.7018, "trades": 3454, "taker_buy_base": 44888.85, "taker_buy_quote": 588251.0125 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 13.06, "high": 13.12, "low": 12.93, "close": 12.96, "volume": 77453.88, "close_time": 1764129599999, "quote_volume": 1008386.6415, "trades": 3325, "taker_buy_base": 32509.62, "taker_buy_quote": 423436.8364 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 12.96, "high": 13.01, "low": 12.92, "close": 12.96, "volume": 41626.22, "close_time": 1764133199999, "quote_volume": 539839.8857, "trades": 2131, "taker_buy_base": 21167.38, "taker_buy_quote": 274610.3572 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 12.96, "high": 13.06, "low": 12.96, "close": 13.02, "volume": 35179.96, "close_time": 1764136799999, "quote_volume": 457898.1917, "trades": 2104, "taker_buy_base": 21171.28, "taker_buy_quote": 275580.0668 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 13.01, "high": 13.07, "low": 12.97, "close": 13.04, "volume": 80125.98, "close_time": 1764140399999, "quote_volume": 1042167.0906, "trades": 2746, "taker_buy_base": 43331.38, "taker_buy_quote": 563760.0282 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 13.05, "high": 13.08, "low": 13.01, "close": 13.08, "volume": 57166.9, "close_time": 1764143999999, "quote_volume": 745735.6877, "trades": 2339, "taker_buy_base": 35808.08, "taker_buy_quote": 467181.7478 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 13.07, "high": 13.09, "low": 12.95, "close": 12.97, "volume": 79975.42, "close_time": 1764147599999, "quote_volume": 1039563.4445, "trades": 2303, "taker_buy_base": 35203.34, "taker_buy_quote": 457906.2839 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 12.96, "high": 12.97, "low": 12.87, "close": 12.91, "volume": 102270.02, "close_time": 1764151199999, "quote_volume": 1320618.4681, "trades": 3129, "taker_buy_base": 41392.89, "taker_buy_quote": 534583.1262 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 12.9, "high": 12.95, "low": 12.84, "close": 12.9, "volume": 58942.86, "close_time": 1764154799999, "quote_volume": 759801.3644, "trades": 2279, "taker_buy_base": 24218.1, "taker_buy_quote": 312335.5473 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 12.9, "high": 12.9, "low": 12.79, "close": 12.84, "volume": 456891.2, "close_time": 1764158399999, "quote_volume": 5864721.1265, "trades": 4722, "taker_buy_base": 241969.06, "taker_buy_quote": 3105841.1294 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 12.84, "high": 12.86, "low": 12.75, "close": 12.79, "volume": 97822.58, "close_time": 1764161999999, "quote_volume": 1251471.4275, "trades": 3553, "taker_buy_base": 43063.49, "taker_buy_quote": 551043.9089 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 12.79, "high": 12.93, "low": 12.78, "close": 12.92, "volume": 64784.77, "close_time": 1764165599999, "quote_volume": 833352.2574, "trades": 2809, "taker_buy_base": 34880.24, "taker_buy_quote": 448944.9979 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 12.92, "high": 13.01, "low": 12.82, "close": 12.85, "volume": 117028.83, "close_time": 1764169199999, "quote_volume": 1513672.3503, "trades": 5298, "taker_buy_base": 62048.02, "taker_buy_quote": 803315.395 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 12.85, "high": 12.94, "low": 12.8, "close": 12.87, "volume": 83598.91, "close_time": 1764172799999, "quote_volume": 1076227.9298, "trades": 4751, "taker_buy_base": 38836.0, "taker_buy_quote": 500258.0741 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 12.88, "high": 13.08, "low": 12.88, "close": 13.01, "volume": 91063.61, "close_time": 1764176399999, "quote_volume": 1183377.7265, "trades": 3992, "taker_buy_base": 44407.77, "taker_buy_quote": 577173.9675 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 13.01, "high": 13.41, "low": 12.98, "close": 13.37, "volume": 373710.89, "close_time": 1764179999999, "quote_volume": 4944795.7451, "trades": 11295, "taker_buy_base": 216529.16, "taker_buy_quote": 2864728.3099 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 13.37, "high": 13.51, "low": 13.31, "close": 13.49, "volume": 309467.39, "close_time": 1764183599999, "quote_volume": 4151396.6013, "trades": 9374, "taker_buy_base": 160669.55, "taker_buy_quote": 2155959.4306 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 13.49, "high": 13.49, "low": 13.39, "close": 13.45, "volume": 174963.72, "close_time": 1764187199999, "quote_volume": 2351393.3914, "trades": 5147, "taker_buy_base": 99836.87, "taker_buy_quote": 1341844.1365 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 13.45, "high": 13.47, "low": 13.36, "close": 13.39, "volume": 115473.0, "close_time": 1764190799999, "quote_volume": 1548297.6884, "trades": 3399, "taker_buy_base": 64569.81, "taker_buy_quote": 866134.7682 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 13.4, "high": 13.5, "low": 13.36, "close": 13.44, "volume": 96394.02, "close_time": 1764194399999, "quote_volume": 1293767.9493, "trades": 2992, "taker_buy_base": 55305.65, "taker_buy_quote": 742287.5127 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 13.44, "high": 13.5, "low": 13.41, "close": 13.45, "volume": 67977.53, "close_time": 1764197999999, "quote_volume": 913879.1782, "trades": 2360, "taker_buy_base": 30790.28, "taker_buy_quote": 414073.887 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 13.44, "high": 13.5, "low": 13.4, "close": 13.46, "volume": 79689.42, "close_time": 1764201599999, "quote_volume": 1071857.1598, "trades": 2455, "taker_buy_base": 36992.76, "taker_buy_quote": 497625.1353 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 13.45, "high": 13.51, "low": 13.38, "close": 13.45, "volume": 126815.04, "close_time": 1764205199999, "quote_volume": 1703294.6466, "trades": 3543, "taker_buy_base": 64317.62, "taker_buy_quote": 864428.1703 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 13.44, "high": 13.54, "low": 13.42, "close": 13.5, "volume": 79540.84, "close_time": 1764208799999, "quote_volume": 1071952.1344, "trades": 3604, "taker_buy_base": 43344.14, "taker_buy_quote": 584344.7303 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 13.5, "high": 13.57, "low": 13.42, "close": 13.43, "volume": 137766.3, "close_time": 1764212399999, "quote_volume": 1860561.8036, "trades": 4343, "taker_buy_base": 60331.18, "taker_buy_quote": 815467.3267 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 13.43, "high": 13.46, "low": 13.36, "close": 13.37, "volume": 114383.94, "close_time": 1764215999999, "quote_volume": 1534313.1109, "trades": 2675, "taker_buy_base": 52277.82, "taker_buy_quote": 701895.2811 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 13.38, "high": 13.46, "low": 13.36, "close": 13.42, "volume": 34794.4, "close_time": 1764219599999, "quote_volume": 466885.7246, "trades": 1775, "taker_buy_base": 15128.68, "taker_buy_quote": 203072.5137 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 13.42, "high": 13.43, "low": 13.28, "close": 13.3, "volume": 78280.31, "close_time": 1764223199999, "quote_volume": 1044805.007, "trades": 2696, "taker_buy_base": 17979.43, "taker_buy_quote": 240393.9277 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 13.3, "high": 13.42, "low": 13.29, "close": 13.39, "volume": 51817.35, "close_time": 1764226799999, "quote_volume": 691545.9894, "trades": 1976, "taker_buy_base": 24052.95, "taker_buy_quote": 321066.2734 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 13.4, "high": 13.4, "low": 13.31, "close": 13.35, "volume": 67720.04, "close_time": 1764230399999, "quote_volume": 904775.8564, "trades": 2032, "taker_buy_base": 28611.0, "taker_buy_quote": 382214.6208 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 13.36, "high": 13.37, "low": 13.27, "close": 13.33, "volume": 54011.14, "close_time": 1764233999999, "quote_volume": 718705.6907, "trades": 2432, "taker_buy_base": 19493.75, "taker_buy_quote": 259459.2671 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 13.32, "high": 13.44, "low": 13.3, "close": 13.36, "volume": 66575.94, "close_time": 1764237599999, "quote_volume": 890278.5907, "trades": 2458, "taker_buy_base": 31303.53, "taker_buy_quote": 418632.0981 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 13.36, "high": 13.4, "low": 13.33, "close": 13.38, "volume": 69378.27, "close_time": 1764241199999, "quote_volume": 927707.4282, "trades": 2116, "taker_buy_base": 39502.82, "taker_buy_quote": 528256.3725 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 13.39, "high": 13.4, "low": 13.32, "close": 13.35, "volume": 56447.54, "close_time": 1764244799999, "quote_volume": 753656.3307, "trades": 1813, "taker_buy_base": 22927.24, "taker_buy_quote": 306163.134 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 13.34, "high": 13.37, "low": 13.23, "close": 13.24, "volume": 112894.44, "close_time": 1764248399999, "quote_volume": 1502366.0986, "trades": 2991, "taker_buy_base": 35224.12, "taker_buy_quote": 468929.8788 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 13.23, "high": 13.36, "low": 13.23, "close": 13.32, "volume": 79596.07, "close_time": 1764251999999, "quote_volume": 1058723.1177, "trades": 3164, "taker_buy_base": 40104.62, "taker_buy_quote": 533505.9084 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 13.32, "high": 13.4, "low": 13.3, "close": 13.4, "volume": 57032.47, "close_time": 1764255599999, "quote_volume": 761006.8377, "trades": 2574, "taker_buy_base": 31259.47, "taker_buy_quote": 417142.8044 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 13.39, "high": 13.48, "low": 13.34, "close": 13.46, "volume": 68490.66, "close_time": 1764259199999, "quote_volume": 918570.797, "trades": 2990, "taker_buy_base": 32921.38, "taker_buy_quote": 441879.2293 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 13.46, "high": 13.54, "low": 13.41, "close": 13.48, "volume": 102847.45, "close_time": 1764262799999, "quote_volume": 1387373.6133, "trades": 4162, "taker_buy_base": 44365.04, "taker_buy_quote": 598489.1387 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 13.48, "high": 13.49, "low": 13.4, "close": 13.44, "volume": 57215.19, "close_time": 1764266399999, "quote_volume": 769172.3162, "trades": 2528, "taker_buy_base": 26578.72, "taker_buy_quote": 357552.2766 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 13.44, "high": 13.52, "low": 13.42, "close": 13.51, "volume": 42905.28, "close_time": 1764269999999, "quote_volume": 577543.2714, "trades": 1936, "taker_buy_base": 27242.29, "taker_buy_quote": 366847.2847 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 13.5, "high": 13.51, "low": 13.43, "close": 13.47, "volume": 34618.29, "close_time": 1764273599999, "quote_volume": 466268.4238, "trades": 1750, "taker_buy_base": 14421.74, "taker_buy_quote": 194303.7176 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 13.46, "high": 13.52, "low": 13.46, "close": 13.49, "volume": 59048.31, "close_time": 1764277199999, "quote_volume": 796577.2925, "trades": 1490, "taker_buy_base": 20900.99, "taker_buy_quote": 281970.0069 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 13.49, "high": 13.52, "low": 13.43, "close": 13.44, "volume": 48752.46, "close_time": 1764280799999, "quote_volume": 657134.4599, "trades": 1752, "taker_buy_base": 23177.44, "taker_buy_quote": 312445.1923 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 13.45, "high": 13.47, "low": 13.3, "close": 13.35, "volume": 66001.49, "close_time": 1764284399999, "quote_volume": 884818.4134, "trades": 2475, "taker_buy_base": 31321.43, "taker_buy_quote": 420085.6198 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 13.35, "high": 13.4, "low": 13.31, "close": 13.34, "volume": 34526.6, "close_time": 1764287999999, "quote_volume": 461180.7716, "trades": 1925, "taker_buy_base": 16439.84, "taker_buy_quote": 219645.7437 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 13.33, "high": 13.39, "low": 13.29, "close": 13.32, "volume": 50604.85, "close_time": 1764291599999, "quote_volume": 675030.4717, "trades": 2443, "taker_buy_base": 22219.56, "taker_buy_quote": 296489.5631 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 13.33, "high": 13.33, "low": 13.15, "close": 13.17, "volume": 144631.04, "close_time": 1764295199999, "quote_volume": 1912668.4009, "trades": 4520, "taker_buy_base": 50537.14, "taker_buy_quote": 668884.3222 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 13.17, "high": 13.28, "low": 13.14, "close": 13.26, "volume": 73355.46, "close_time": 1764298799999, "quote_volume": 967152.0555, "trades": 3545, "taker_buy_base": 36945.73, "taker_buy_quote": 487170.2056 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 13.26, "high": 13.3, "low": 13.23, "close": 13.29, "volume": 70961.69, "close_time": 1764302399999, "quote_volume": 941254.4412, "trades": 2056, "taker_buy_base": 37006.96, "taker_buy_quote": 490863.4774 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 13.29, "high": 13.32, "low": 13.23, "close": 13.24, "volume": 34669.1, "close_time": 1764305999999, "quote_volume": 460148.9491, "trades": 1400, "taker_buy_base": 15095.67, "taker_buy_quote": 200315.7692 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 13.24, "high": 13.34, "low": 13.22, "close": 13.3, "volume": 53613.95, "close_time": 1764309599999, "quote_volume": 712394.241, "trades": 1962, "taker_buy_base": 30063.26, "taker_buy_quote": 399521.7124 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 13.31, "high": 13.31, "low": 13.19, "close": 13.22, "volume": 25798.11, "close_time": 1764313199999, "quote_volume": 341643.2951, "trades": 1362, "taker_buy_base": 13912.39, "taker_buy_quote": 184292.6862 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 13.22, "high": 13.32, "low": 13.22, "close": 13.22, "volume": 38238.38, "close_time": 1764316799999, "quote_volume": 507292.8301, "trades": 1780, "taker_buy_base": 15366.64, "taker_buy_quote": 203994.1977 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 13.23, "high": 13.54, "low": 13.22, "close": 13.53, "volume": 193292.87, "close_time": 1764320399999, "quote_volume": 2594901.5323, "trades": 5940, "taker_buy_base": 107646.34, "taker_buy_quote": 1444385.321 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 13.53, "high": 13.55, "low": 13.41, "close": 13.42, "volume": 137299.64, "close_time": 1764323999999, "quote_volume": 1850573.3022, "trades": 3563, "taker_buy_base": 74587.54, "taker_buy_quote": 1005622.5582 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 13.42, "high": 13.49, "low": 13.4, "close": 13.46, "volume": 48392.54, "close_time": 1764327599999, "quote_volume": 650705.7457, "trades": 1868, "taker_buy_base": 24987.4, "taker_buy_quote": 336003.3605 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 13.46, "high": 13.48, "low": 13.24, "close": 13.3, "volume": 87050.18, "close_time": 1764331199999, "quote_volume": 1160114.1741, "trades": 4430, "taker_buy_base": 35710.81, "taker_buy_quote": 475777.3393 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 13.3, "high": 13.35, "low": 13.28, "close": 13.3, "volume": 32129.54, "close_time": 1764334799999, "quote_volume": 428026.9587, "trades": 2006, "taker_buy_base": 17074.4, "taker_buy_quote": 227540.0171 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 13.3, "high": 13.51, "low": 13.25, "close": 13.46, "volume": 96492.21, "close_time": 1764338399999, "quote_volume": 1288880.6008, "trades": 4313, "taker_buy_base": 41156.91, "taker_buy_quote": 551492.0197 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 13.46, "high": 13.53, "low": 13.34, "close": 13.41, "volume": 155829.26, "close_time": 1764341999999, "quote_volume": 2095518.4237, "trades": 6706, "taker_buy_base": 69209.06, "taker_buy_quote": 930707.8494 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 13.41, "high": 13.49, "low": 13.35, "close": 13.42, "volume": 113893.94, "close_time": 1764345599999, "quote_volume": 1528675.0698, "trades": 4470, "taker_buy_base": 62083.66, "taker_buy_quote": 833930.5292 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 13.43, "high": 13.43, "low": 13.16, "close": 13.18, "volume": 110266.59, "close_time": 1764349199999, "quote_volume": 1462941.0289, "trades": 5620, "taker_buy_base": 47441.77, "taker_buy_quote": 629359.5869 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 13.19, "high": 13.21, "low": 13.04, "close": 13.11, "volume": 194092.94, "close_time": 1764352799999, "quote_volume": 2544812.9079, "trades": 7571, "taker_buy_base": 83224.74, "taker_buy_quote": 1091339.663 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 13.12, "high": 13.16, "low": 13.04, "close": 13.13, "volume": 98926.87, "close_time": 1764356399999, "quote_volume": 1297344.1978, "trades": 3874, "taker_buy_base": 50871.72, "taker_buy_quote": 667264.8312 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 13.13, "high": 13.23, "low": 13.11, "close": 13.21, "volume": 60588.21, "close_time": 1764359999999, "quote_volume": 798166.1695, "trades": 6153, "taker_buy_base": 37645.96, "taker_buy_quote": 496073.5312 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 13.21, "high": 13.21, "low": 13.12, "close": 13.2, "volume": 62053.7, "close_time": 1764363599999, "quote_volume": 817719.9531, "trades": 2298, "taker_buy_base": 30045.42, "taker_buy_quote": 395786.9284 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 13.2, "high": 13.22, "low": 13.1, "close": 13.11, "volume": 110249.01, "close_time": 1764367199999, "quote_volume": 1448617.3178, "trades": 2509, "taker_buy_base": 32243.59, "taker_buy_quote": 423998.6739 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 13.11, "high": 13.21, "low": 13.07, "close": 13.18, "volume": 102088.1, "close_time": 1764370799999, "quote_volume": 1341131.4696, "trades": 3080, "taker_buy_base": 69558.56, "taker_buy_quote": 914179.3557 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 13.19, "high": 13.22, "low": 13.12, "close": 13.13, "volume": 28691.59, "close_time": 1764374399999, "quote_volume": 377809.403, "trades": 1117, "taker_buy_base": 15427.44, "taker_buy_quote": 203164.9751 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 13.12, "high": 13.16, "low": 13.09, "close": 13.13, "volume": 86903.16, "close_time": 1764377999999, "quote_volume": 1139625.1276, "trades": 2272, "taker_buy_base": 45479.86, "taker_buy_quote": 596331.1886 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 13.14, "high": 13.21, "low": 13.13, "close": 13.15, "volume": 30486.74, "close_time": 1764381599999, "quote_volume": 401574.9232, "trades": 1623, "taker_buy_base": 19536.78, "taker_buy_quote": 257376.5301 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 13.15, "high": 13.17, "low": 13.09, "close": 13.12, "volume": 33946.09, "close_time": 1764385199999, "quote_volume": 445340.8947, "trades": 1474, "taker_buy_base": 13908.16, "taker_buy_quote": 182539.2739 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 13.11, "high": 13.12, "low": 13.05, "close": 13.08, "volume": 54303.5, "close_time": 1764388799999, "quote_volume": 711401.7214, "trades": 1930, "taker_buy_base": 31525.55, "taker_buy_quote": 413186.203 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 13.08, "high": 13.16, "low": 13.04, "close": 13.14, "volume": 201553.27, "close_time": 1764392399999, "quote_volume": 2634822.5446, "trades": 2727, "taker_buy_base": 149876.36, "taker_buy_quote": 1959581.9725 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 13.15, "high": 13.15, "low": 13.08, "close": 13.09, "volume": 26635.93, "close_time": 1764395999999, "quote_volume": 349435.6943, "trades": 989, "taker_buy_base": 11188.6, "taker_buy_quote": 146773.7317 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 13.08, "high": 13.12, "low": 12.98, "close": 13.07, "volume": 140222.35, "close_time": 1764399599999, "quote_volume": 1828810.2901, "trades": 3599, "taker_buy_base": 57925.41, "taker_buy_quote": 755918.852 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 13.07, "high": 13.16, "low": 13.06, "close": 13.1, "volume": 75093.55, "close_time": 1764403199999, "quote_volume": 984826.8666, "trades": 2899, "taker_buy_base": 41957.53, "taker_buy_quote": 550377.7453 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 13.09, "high": 13.13, "low": 13.04, "close": 13.07, "volume": 68364.19, "close_time": 1764406799999, "quote_volume": 893594.5635, "trades": 4035, "taker_buy_base": 25548.16, "taker_buy_quote": 334218.0113 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 13.06, "high": 13.08, "low": 13.03, "close": 13.08, "volume": 69212.04, "close_time": 1764410399999, "quote_volume": 903574.5302, "trades": 1792, "taker_buy_base": 32223.14, "taker_buy_quote": 420745.8528 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 13.07, "high": 13.15, "low": 13.02, "close": 13.13, "volume": 43161.58, "close_time": 1764413999999, "quote_volume": 565693.7239, "trades": 2379, "taker_buy_base": 22415.21, "taker_buy_quote": 293989.2145 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 13.12, "high": 13.17, "low": 13.09, "close": 13.15, "volume": 27279.07, "close_time": 1764417599999, "quote_volume": 358263.157, "trades": 1560, "taker_buy_base": 16168.61, "taker_buy_quote": 212453.2254 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 13.16, "high": 13.17, "low": 13.08, "close": 13.09, "volume": 17188.33, "close_time": 1764421199999, "quote_volume": 225578.3711, "trades": 1066, "taker_buy_base": 8320.58, "taker_buy_quote": 109231.9052 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 13.09, "high": 13.15, "low": 13.07, "close": 13.09, "volume": 26552.53, "close_time": 1764424799999, "quote_volume": 348082.0605, "trades": 1387, "taker_buy_base": 10269.79, "taker_buy_quote": 134631.3082 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 13.09, "high": 13.13, "low": 13.04, "close": 13.09, "volume": 62608.66, "close_time": 1764428399999, "quote_volume": 819300.4556, "trades": 1691, "taker_buy_base": 37605.16, "taker_buy_quote": 492042.9981 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 13.1, "high": 13.22, "low": 13.09, "close": 13.17, "volume": 53254.7, "close_time": 1764431999999, "quote_volume": 701685.1869, "trades": 2507, "taker_buy_base": 32906.75, "taker_buy_quote": 433634.7707 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 13.17, "high": 13.18, "low": 13.1, "close": 13.13, "volume": 39093.44, "close_time": 1764435599999, "quote_volume": 513357.7015, "trades": 1439, "taker_buy_base": 24088.94, "taker_buy_quote": 316291.1008 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 13.13, "high": 13.14, "low": 12.98, "close": 12.99, "volume": 80804.54, "close_time": 1764439199999, "quote_volume": 1053676.6928, "trades": 3001, "taker_buy_base": 27259.24, "taker_buy_quote": 355458.0366 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 13.0, "high": 13.05, "low": 12.91, "close": 13.04, "volume": 99331.21, "close_time": 1764442799999, "quote_volume": 1288796.9591, "trades": 3971, "taker_buy_base": 49445.83, "taker_buy_quote": 641752.0065 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 13.04, "high": 13.05, "low": 12.99, "close": 13.02, "volume": 33739.27, "close_time": 1764446399999, "quote_volume": 439348.1197, "trades": 1392, "taker_buy_base": 12253.99, "taker_buy_quote": 159568.2782 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 13.03, "high": 13.06, "low": 12.97, "close": 13.05, "volume": 24298.0, "close_time": 1764449999999, "quote_volume": 316088.51, "trades": 1428, "taker_buy_base": 11344.02, "taker_buy_quote": 147613.8791 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 13.05, "high": 13.05, "low": 12.99, "close": 13.03, "volume": 26905.61, "close_time": 1764453599999, "quote_volume": 350622.4366, "trades": 1274, "taker_buy_base": 15062.5, "taker_buy_quote": 196296.0588 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 13.03, "high": 13.03, "low": 12.96, "close": 12.97, "volume": 42020.48, "close_time": 1764457199999, "quote_volume": 545740.6164, "trades": 1752, "taker_buy_base": 12714.04, "taker_buy_quote": 165170.1397 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 12.98, "high": 13.03, "low": 12.95, "close": 12.99, "volume": 53139.75, "close_time": 1764460799999, "quote_volume": 690283.6567, "trades": 1595, "taker_buy_base": 33157.17, "taker_buy_quote": 430970.6505 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 12.99, "high": 13.04, "low": 12.97, "close": 13.01, "volume": 34322.45, "close_time": 1764464399999, "quote_volume": 446401.7671, "trades": 1214, "taker_buy_base": 13719.42, "taker_buy_quote": 178436.5121 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 13.01, "high": 13.1, "low": 13.0, "close": 13.07, "volume": 25969.47, "close_time": 1764467999999, "quote_volume": 339222.29, "trades": 1644, "taker_buy_base": 12601.23, "taker_buy_quote": 164628.7841 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 13.06, "high": 13.12, "low": 13.01, "close": 13.02, "volume": 25099.07, "close_time": 1764471599999, "quote_volume": 327973.4449, "trades": 1470, "taker_buy_base": 9919.13, "taker_buy_quote": 129763.187 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 13.02, "high": 13.11, "low": 12.94, "close": 13.11, "volume": 58577.4, "close_time": 1764475199999, "quote_volume": 761433.8587, "trades": 2584, "taker_buy_base": 32783.78, "taker_buy_quote": 426222.0157 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 13.11, "high": 13.11, "low": 13.03, "close": 13.06, "volume": 30517.57, "close_time": 1764478799999, "quote_volume": 398789.3379, "trades": 1196, "taker_buy_base": 15297.23, "taker_buy_quote": 199813.2922 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 13.05, "high": 13.06, "low": 12.98, "close": 12.99, "volume": 27434.29, "close_time": 1764482399999, "quote_volume": 356703.4424, "trades": 1550, "taker_buy_base": 8399.59, "taker_buy_quote": 109246.6527 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 13.0, "high": 13.08, "low": 12.98, "close": 13.01, "volume": 35434.93, "close_time": 1764485999999, "quote_volume": 461749.0883, "trades": 1384, "taker_buy_base": 13206.55, "taker_buy_quote": 172045.7642 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 13.01, "high": 13.07, "low": 12.99, "close": 13.05, "volume": 82554.9, "close_time": 1764489599999, "quote_volume": 1074481.9401, "trades": 2226, "taker_buy_base": 60048.64, "taker_buy_quote": 781498.6285 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 13.05, "high": 13.12, "low": 12.99, "close": 13.04, "volume": 64626.23, "close_time": 1764493199999, "quote_volume": 843398.5039, "trades": 2823, "taker_buy_base": 22372.28, "taker_buy_quote": 292278.5064 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 13.03, "high": 13.11, "low": 13.02, "close": 13.09, "volume": 60368.64, "close_time": 1764496799999, "quote_volume": 788597.2825, "trades": 2512, "taker_buy_base": 29473.59, "taker_buy_quote": 385081.7831 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 13.1, "high": 13.1, "low": 13.05, "close": 13.05, "volume": 22692.61, "close_time": 1764500399999, "quote_volume": 296600.7829, "trades": 1560, "taker_buy_base": 8726.93, "taker_buy_quote": 114077.2063 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 13.05, "high": 13.08, "low": 12.99, "close": 13.0, "volume": 59619.08, "close_time": 1764503999999, "quote_volume": 777169.265, "trades": 2197, "taker_buy_base": 20900.57, "taker_buy_quote": 272543.1328 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 13.01, "high": 13.15, "low": 12.97, "close": 13.11, "volume": 60437.66, "close_time": 1764507599999, "quote_volume": 790072.0747, "trades": 2174, "taker_buy_base": 21758.13, "taker_buy_quote": 284860.7677 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 13.12, "high": 13.33, "low": 13.09, "close": 13.32, "volume": 132511.42, "close_time": 1764511199999, "quote_volume": 1755867.3391, "trades": 4706, "taker_buy_base": 77542.84, "taker_buy_quote": 1027380.4667 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 13.32, "high": 13.33, "low": 13.22, "close": 13.28, "volume": 158956.55, "close_time": 1764514799999, "quote_volume": 2111486.7507, "trades": 3909, "taker_buy_base": 83743.05, "taker_buy_quote": 1111963.0493 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 13.28, "high": 13.31, "low": 13.21, "close": 13.24, "volume": 90162.67, "close_time": 1764518399999, "quote_volume": 1194790.9636, "trades": 2645, "taker_buy_base": 37708.26, "taker_buy_quote": 499850.272 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 13.24, "high": 13.42, "low": 13.24, "close": 13.38, "volume": 92876.3, "close_time": 1764521999999, "quote_volume": 1241397.4831, "trades": 3794, "taker_buy_base": 55980.61, "taker_buy_quote": 748412.0921 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 13.38, "high": 13.39, "low": 13.27, "close": 13.36, "volume": 49606.53, "close_time": 1764525599999, "quote_volume": 661315.5686, "trades": 2239, "taker_buy_base": 25746.89, "taker_buy_quote": 343217.7097 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 13.36, "high": 13.38, "low": 13.3, "close": 13.34, "volume": 48948.3, "close_time": 1764529199999, "quote_volume": 652888.4798, "trades": 2042, "taker_buy_base": 27764.87, "taker_buy_quote": 370363.9363 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 13.34, "high": 13.38, "low": 13.28, "close": 13.32, "volume": 43642.66, "close_time": 1764532799999, "quote_volume": 581295.1688, "trades": 1564, "taker_buy_base": 29183.65, "taker_buy_quote": 388670.9128 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 13.31, "high": 13.37, "low": 13.27, "close": 13.29, "volume": 32958.03, "close_time": 1764536399999, "quote_volume": 438784.9017, "trades": 1761, "taker_buy_base": 19798.94, "taker_buy_quote": 263653.4302 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 13.29, "high": 13.32, "low": 13.24, "close": 13.29, "volume": 47879.01, "close_time": 1764539999999, "quote_volume": 635575.2147, "trades": 2209, "taker_buy_base": 28237.93, "taker_buy_quote": 374944.3557 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 13.29, "high": 13.34, "low": 13.22, "close": 13.28, "volume": 55486.53, "close_time": 1764543599999, "quote_volume": 736986.3863, "trades": 1937, "taker_buy_base": 38158.58, "taker_buy_quote": 506787.1494 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 13.28, "high": 13.29, "low": 12.93, "close": 12.95, "volume": 159686.06, "close_time": 1764547199999, "quote_volume": 2089744.9101, "trades": 6028, "taker_buy_base": 54375.28, "taker_buy_quote": 713121.5371 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 12.95, "high": 12.99, "low": 12.24, "close": 12.26, "volume": 1215246.19, "close_time": 1764550799999, "quote_volume": 15240451.525, "trades": 36201, "taker_buy_base": 600549.57, "taker_buy_quote": 7530471.4042 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 12.26, "high": 12.44, "low": 12.23, "close": 12.28, "volume": 303706.25, "close_time": 1764554399999, "quote_volume": 3745114.6451, "trades": 10994, "taker_buy_base": 148121.66, "taker_buy_quote": 1826767.4373 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 12.28, "high": 12.4, "low": 12.26, "close": 12.27, "volume": 214208.33, "close_time": 1764557999999, "quote_volume": 2640065.7141, "trades": 7145, "taker_buy_base": 132055.54, "taker_buy_quote": 1628729.9276 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 12.27, "high": 12.27, "low": 12.1, "close": 12.15, "volume": 233299.33, "close_time": 1764561599999, "quote_volume": 2842878.0328, "trades": 7029, "taker_buy_base": 121896.59, "taker_buy_quote": 1485573.8921 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 12.15, "high": 12.17, "low": 12.06, "close": 12.11, "volume": 109193.92, "close_time": 1764565199999, "quote_volume": 1321958.8526, "trades": 4708, "taker_buy_base": 51732.41, "taker_buy_quote": 626377.7819 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 12.1, "high": 12.14, "low": 12.04, "close": 12.09, "volume": 145614.02, "close_time": 1764568799999, "quote_volume": 1760693.2902, "trades": 3937, "taker_buy_base": 97082.32, "taker_buy_quote": 1173820.4867 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 12.09, "high": 12.19, "low": 12.08, "close": 12.12, "volume": 102672.01, "close_time": 1764572399999, "quote_volume": 1247011.667, "trades": 3356, "taker_buy_base": 64272.28, "taker_buy_quote": 780715.259 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 12.13, "high": 12.28, "low": 12.11, "close": 12.2, "volume": 193305.94, "close_time": 1764575999999, "quote_volume": 2356855.1443, "trades": 4505, "taker_buy_base": 111129.89, "taker_buy_quote": 1355018.7572 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 12.2, "high": 12.22, "low": 12.13, "close": 12.16, "volume": 86036.9, "close_time": 1764579599999, "quote_volume": 1047040.0988, "trades": 3020, "taker_buy_base": 40674.97, "taker_buy_quote": 495177.0871 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 12.16, "high": 12.21, "low": 12.11, "close": 12.15, "volume": 81151.83, "close_time": 1764583199999, "quote_volume": 987012.1305, "trades": 3084, "taker_buy_base": 45155.63, "taker_buy_quote": 549265.3152 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 12.14, "high": 12.21, "low": 12.14, "close": 12.21, "volume": 53982.53, "close_time": 1764586799999, "quote_volume": 657843.3951, "trades": 1745, "taker_buy_base": 29608.75, "taker_buy_quote": 360889.6294 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 12.2, "high": 12.21, "low": 12.11, "close": 12.11, "volume": 67551.89, "close_time": 1764590399999, "quote_volume": 821179.8297, "trades": 2557, "taker_buy_base": 29917.42, "taker_buy_quote": 363754.9962 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 12.12, "high": 12.14, "low": 11.93, "close": 12.12, "volume": 276150.52, "close_time": 1764593999999, "quote_volume": 3328675.5572, "trades": 6958, "taker_buy_base": 105959.02, "taker_buy_quote": 1278831.2279 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 12.11, "high": 12.21, "low": 12.01, "close": 12.06, "volume": 198354.87, "close_time": 1764597599999, "quote_volume": 2399740.7575, "trades": 5442, "taker_buy_base": 103790.42, "taker_buy_quote": 1256863.2708 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 12.06, "high": 12.22, "low": 12.01, "close": 12.1, "volume": 413043.02, "close_time": 1764601199999, "quote_volume": 4999156.1194, "trades": 8742, "taker_buy_base": 241185.08, "taker_buy_quote": 2919652.2414 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 12.11, "high": 12.12, "low": 11.81, "close": 12.0, "volume": 430744.61, "close_time": 1764604799999, "quote_volume": 5145898.7482, "trades": 13190, "taker_buy_base": 177143.17, "taker_buy_quote": 2117345.3544 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 12.0, "high": 12.0, "low": 11.74, "close": 11.77, "volume": 434435.42, "close_time": 1764608399999, "quote_volume": 5146792.5922, "trades": 9216, "taker_buy_base": 175330.93, "taker_buy_quote": 2078168.4573 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 11.78, "high": 11.89, "low": 11.76, "close": 11.84, "volume": 148620.93, "close_time": 1764611999999, "quote_volume": 1755653.4074, "trades": 5655, "taker_buy_base": 49845.52, "taker_buy_quote": 588757.8339 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 11.83, "high": 11.96, "low": 11.82, "close": 11.92, "volume": 143330.13, "close_time": 1764615599999, "quote_volume": 1705162.9124, "trades": 5831, "taker_buy_base": 66137.62, "taker_buy_quote": 787176.8806 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 11.92, "high": 11.93, "low": 11.79, "close": 11.84, "volume": 101811.77, "close_time": 1764619199999, "quote_volume": 1206028.7439, "trades": 4049, "taker_buy_base": 43322.99, "taker_buy_quote": 512971.4422 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 11.84, "high": 12.0, "low": 11.84, "close": 11.92, "volume": 144544.75, "close_time": 1764622799999, "quote_volume": 1723641.0198, "trades": 5052, "taker_buy_base": 69051.83, "taker_buy_quote": 823128.1224 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 11.92, "high": 12.08, "low": 11.92, "close": 12.03, "volume": 141660.91, "close_time": 1764626399999, "quote_volume": 1701122.4134, "trades": 4856, "taker_buy_base": 67393.87, "taker_buy_quote": 809599.4584 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 12.04, "high": 12.13, "low": 12.02, "close": 12.07, "volume": 89388.13, "close_time": 1764629999999, "quote_volume": 1079442.0929, "trades": 3217, "taker_buy_base": 39095.05, "taker_buy_quote": 472204.5365 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 12.07, "high": 12.17, "low": 12.06, "close": 12.07, "volume": 194396.83, "close_time": 1764633599999, "quote_volume": 2354007.3886, "trades": 4863, "taker_buy_base": 77018.54, "taker_buy_quote": 933152.0208 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 12.07, "high": 12.12, "low": 12.04, "close": 12.08, "volume": 80002.27, "close_time": 1764637199999, "quote_volume": 966329.5545, "trades": 3434, "taker_buy_base": 29979.54, "taker_buy_quote": 362211.2725 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 12.08, "high": 12.22, "low": 12.04, "close": 12.04, "volume": 140547.34, "close_time": 1764640799999, "quote_volume": 1703275.9285, "trades": 5316, "taker_buy_base": 55244.51, "taker_buy_quote": 670370.702 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 12.04, "high": 12.11, "low": 12.0, "close": 12.04, "volume": 92066.68, "close_time": 1764644399999, "quote_volume": 1109836.1256, "trades": 3452, "taker_buy_base": 37731.08, "taker_buy_quote": 455072.2777 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 12.04, "high": 12.13, "low": 11.98, "close": 12.09, "volume": 91672.68, "close_time": 1764647999999, "quote_volume": 1103761.7459, "trades": 3107, "taker_buy_base": 29403.77, "taker_buy_quote": 354444.209 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 12.1, "high": 12.15, "low": 12.1, "close": 12.1, "volume": 56957.58, "close_time": 1764651599999, "quote_volume": 690579.4939, "trades": 2245, "taker_buy_base": 23619.25, "taker_buy_quote": 286488.3291 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 12.11, "high": 12.14, "low": 12.08, "close": 12.12, "volume": 141387.0, "close_time": 1764655199999, "quote_volume": 1712770.61, "trades": 3292, "taker_buy_base": 68658.72, "taker_buy_quote": 831998.6725 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 12.11, "high": 12.19, "low": 12.07, "close": 12.16, "volume": 83961.63, "close_time": 1764658799999, "quote_volume": 1019446.5292, "trades": 2486, "taker_buy_base": 43752.17, "taker_buy_quote": 531949.7297 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 12.17, "high": 12.17, "low": 12.08, "close": 12.13, "volume": 76755.69, "close_time": 1764662399999, "quote_volume": 930905.0861, "trades": 2494, "taker_buy_base": 31796.18, "taker_buy_quote": 385678.435 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 12.13, "high": 12.14, "low": 11.99, "close": 12.03, "volume": 110523.19, "close_time": 1764665999999, "quote_volume": 1331085.7546, "trades": 3707, "taker_buy_base": 27585.27, "taker_buy_quote": 332304.3618 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 12.02, "high": 12.12, "low": 12.02, "close": 12.06, "volume": 83726.22, "close_time": 1764669599999, "quote_volume": 1010829.5273, "trades": 2635, "taker_buy_base": 27236.78, "taker_buy_quote": 329052.981 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 12.05, "high": 12.24, "low": 12.04, "close": 12.18, "volume": 86669.28, "close_time": 1764673199999, "quote_volume": 1051628.2601, "trades": 3335, "taker_buy_base": 41844.21, "taker_buy_quote": 507599.6832 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 12.19, "high": 12.28, "low": 12.13, "close": 12.26, "volume": 177236.25, "close_time": 1764676799999, "quote_volume": 2163199.5331, "trades": 4135, "taker_buy_base": 89767.36, "taker_buy_quote": 1095945.1454 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 12.26, "high": 12.29, "low": 12.19, "close": 12.23, "volume": 121793.18, "close_time": 1764680399999, "quote_volume": 1489920.6823, "trades": 2989, "taker_buy_base": 53240.51, "taker_buy_quote": 651752.9697 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 12.23, "high": 12.4, "low": 12.2, "close": 12.35, "volume": 292284.07, "close_time": 1764683999999, "quote_volume": 3606835.3068, "trades": 5635, "taker_buy_base": 174222.82, "taker_buy_quote": 2150173.7414 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 12.36, "high": 12.73, "low": 12.34, "close": 12.71, "volume": 538358.12, "close_time": 1764687599999, "quote_volume": 6760975.2348, "trades": 11436, "taker_buy_base": 287103.05, "taker_buy_quote": 3603974.4055 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 12.7, "high": 13.42, "low": 12.7, "close": 13.3, "volume": 792977.53, "close_time": 1764691199999, "quote_volume": 10393194.0652, "trades": 22318, "taker_buy_base": 418372.2, "taker_buy_quote": 5485293.3926 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 13.29, "high": 13.43, "low": 13.23, "close": 13.23, "volume": 471865.29, "close_time": 1764694799999, "quote_volume": 6290289.138, "trades": 14477, "taker_buy_base": 198069.59, "taker_buy_quote": 2641314.377 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 13.24, "high": 13.5, "low": 13.23, "close": 13.33, "volume": 319595.2, "close_time": 1764698399999, "quote_volume": 4268487.514, "trades": 9177, "taker_buy_base": 165222.91, "taker_buy_quote": 2207151.4606 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 13.34, "high": 13.44, "low": 13.28, "close": 13.37, "volume": 187544.72, "close_time": 1764701999999, "quote_volume": 2504446.5504, "trades": 6206, "taker_buy_base": 84075.5, "taker_buy_quote": 1123447.5751 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 13.37, "high": 13.48, "low": 13.35, "close": 13.41, "volume": 139976.71, "close_time": 1764705599999, "quote_volume": 1877620.9404, "trades": 4198, "taker_buy_base": 65647.28, "taker_buy_quote": 880719.0998 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 13.42, "high": 13.43, "low": 13.27, "close": 13.34, "volume": 255763.61, "close_time": 1764709199999, "quote_volume": 3412823.3211, "trades": 6526, "taker_buy_base": 123709.68, "taker_buy_quote": 1650348.4198 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 13.35, "high": 13.45, "low": 13.31, "close": 13.42, "volume": 152484.34, "close_time": 1764712799999, "quote_volume": 2040739.8572, "trades": 4060, "taker_buy_base": 78888.42, "taker_buy_quote": 1055713.1739 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 13.43, "high": 13.53, "low": 13.41, "close": 13.5, "volume": 234713.16, "close_time": 1764716399999, "quote_volume": 3160559.8012, "trades": 4592, "taker_buy_base": 101845.34, "taker_buy_quote": 1371465.1714 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 13.51, "high": 13.59, "low": 13.45, "close": 13.47, "volume": 240794.25, "close_time": 1764719999999, "quote_volume": 3256143.4931, "trades": 6948, "taker_buy_base": 112504.35, "taker_buy_quote": 1522097.881 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 13.47, "high": 13.64, "low": 13.43, "close": 13.58, "volume": 292144.76, "close_time": 1764723599999, "quote_volume": 3947488.2336, "trades": 6484, "taker_buy_base": 156497.74, "taker_buy_quote": 2115781.7576 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 13.58, "high": 13.74, "low": 13.55, "close": 13.71, "volume": 290931.27, "close_time": 1764727199999, "quote_volume": 3973557.2086, "trades": 7017, "taker_buy_base": 150122.66, "taker_buy_quote": 2050988.1376 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 13.72, "high": 13.95, "low": 13.69, "close": 13.94, "volume": 351834.77, "close_time": 1764730799999, "quote_volume": 4881607.9124, "trades": 10195, "taker_buy_base": 166755.26, "taker_buy_quote": 2312063.5732 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 13.94, "high": 14.01, "low": 13.83, "close": 13.95, "volume": 273845.07, "close_time": 1764734399999, "quote_volume": 3816458.7968, "trades": 7225, "taker_buy_base": 153540.58, "taker_buy_quote": 2141275.1761 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 13.95, "high": 14.18, "low": 13.91, "close": 14.17, "volume": 411155.1, "close_time": 1764737999999, "quote_volume": 5772004.0195, "trades": 9891, "taker_buy_base": 233228.6, "taker_buy_quote": 3275744.031 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 14.16, "high": 14.29, "low": 14.08, "close": 14.23, "volume": 362526.27, "close_time": 1764741599999, "quote_volume": 5146972.0663, "trades": 8315, "taker_buy_base": 193065.19, "taker_buy_quote": 2739952.9724 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 14.23, "high": 14.43, "low": 14.2, "close": 14.28, "volume": 505503.54, "close_time": 1764745199999, "quote_volume": 7241777.4896, "trades": 9882, "taker_buy_base": 226626.31, "taker_buy_quote": 3248067.5176 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 14.29, "high": 14.4, "low": 14.24, "close": 14.38, "volume": 257975.43, "close_time": 1764748799999, "quote_volume": 3695023.8456, "trades": 5461, "taker_buy_base": 140715.6, "taker_buy_quote": 2016536.4742 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 14.39, "high": 14.5, "low": 14.34, "close": 14.47, "volume": 362317.17, "close_time": 1764752399999, "quote_volume": 5223221.4016, "trades": 7229, "taker_buy_base": 206449.48, "taker_buy_quote": 2975603.9178 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 14.47, "high": 14.52, "low": 14.3, "close": 14.46, "volume": 308515.27, "close_time": 1764755999999, "quote_volume": 4442586.754, "trades": 7206, "taker_buy_base": 155449.47, "taker_buy_quote": 2241311.64 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 14.47, "high": 14.6, "low": 14.33, "close": 14.34, "volume": 345555.82, "close_time": 1764759599999, "quote_volume": 4995160.1723, "trades": 6647, "taker_buy_base": 156649.02, "taker_buy_quote": 2269011.707 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 14.35, "high": 14.45, "low": 14.29, "close": 14.44, "volume": 211053.54, "close_time": 1764763199999, "quote_volume": 3029176.1067, "trades": 5249, "taker_buy_base": 91081.8, "taker_buy_quote": 1307985.3695 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 14.44, "high": 14.6, "low": 14.41, "close": 14.46, "volume": 461471.63, "close_time": 1764766799999, "quote_volume": 6684147.4117, "trades": 9013, "taker_buy_base": 267018.73, "taker_buy_quote": 3869486.7904 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 14.46, "high": 14.6, "low": 14.43, "close": 14.59, "volume": 217778.93, "close_time": 1764770399999, "quote_volume": 3163488.9213, "trades": 5646, "taker_buy_base": 108108.01, "taker_buy_quote": 1570180.1893 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 14.59, "high": 14.7, "low": 14.2, "close": 14.25, "volume": 1205604.55, "close_time": 1764773999999, "quote_volume": 17335026.6365, "trades": 28095, "taker_buy_base": 494902.79, "taker_buy_quote": 7127808.2932 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 14.26, "high": 14.47, "low": 14.26, "close": 14.4, "volume": 289829.83, "close_time": 1764777599999, "quote_volume": 4169107.8132, "trades": 10983, "taker_buy_base": 148628.63, "taker_buy_quote": 2138312.7525 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 14.4, "high": 14.52, "low": 14.28, "close": 14.37, "volume": 241933.88, "close_time": 1764781199999, "quote_volume": 3479707.0778, "trades": 8090, "taker_buy_base": 94317.1, "taker_buy_quote": 1358155.6259 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 14.37, "high": 14.51, "low": 14.36, "close": 14.49, "volume": 172099.53, "close_time": 1764784799999, "quote_volume": 2485007.6029, "trades": 5515, "taker_buy_base": 98968.38, "taker_buy_quote": 1429419.4256 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 14.49, "high": 14.57, "low": 14.37, "close": 14.41, "volume": 240444.98, "close_time": 1764788399999, "quote_volume": 3478685.2895, "trades": 6396, "taker_buy_base": 127006.87, "taker_buy_quote": 1838207.1263 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 14.41, "high": 14.46, "low": 14.34, "close": 14.42, "volume": 84540.76, "close_time": 1764791999999, "quote_volume": 1216893.7871, "trades": 3438, "taker_buy_base": 39234.21, "taker_buy_quote": 564834.9643 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 14.42, "high": 14.5, "low": 14.35, "close": 14.43, "volume": 232295.79, "close_time": 1764795599999, "quote_volume": 3345387.5215, "trades": 5682, "taker_buy_base": 127125.47, "taker_buy_quote": 1830995.835 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 14.43, "high": 14.52, "low": 14.4, "close": 14.5, "volume": 178348.04, "close_time": 1764799199999, "quote_volume": 2576491.0101, "trades": 4835, "taker_buy_base": 103667.17, "taker_buy_quote": 1497496.5628 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 14.49, "high": 14.7, "low": 14.42, "close": 14.62, "volume": 358162.6, "close_time": 1764802799999, "quote_volume": 5211951.5727, "trades": 10212, "taker_buy_base": 219607.25, "taker_buy_quote": 3196991.9086 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 14.62, "high": 14.75, "low": 14.59, "close": 14.64, "volume": 212658.2, "close_time": 1764806399999, "quote_volume": 3122021.2547, "trades": 7173, "taker_buy_base": 116433.67, "taker_buy_quote": 1709416.1191 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 14.64, "high": 14.89, "low": 14.52, "close": 14.77, "volume": 263470.61, "close_time": 1764809999999, "quote_volume": 3872692.941, "trades": 9910, "taker_buy_base": 143920.43, "taker_buy_quote": 2117156.4518 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 14.77, "high": 14.93, "low": 14.73, "close": 14.75, "volume": 249908.22, "close_time": 1764813599999, "quote_volume": 3705406.8992, "trades": 8719, "taker_buy_base": 131463.97, "taker_buy_quote": 1949132.5788 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 14.75, "high": 14.87, "low": 14.7, "close": 14.78, "volume": 204721.14, "close_time": 1764817199999, "quote_volume": 3022018.2701, "trades": 8025, "taker_buy_base": 91928.8, "taker_buy_quote": 1357242.2106 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 14.78, "high": 14.78, "low": 14.57, "close": 14.62, "volume": 190504.1, "close_time": 1764820799999, "quote_volume": 2788802.6344, "trades": 5320, "taker_buy_base": 74945.57, "taker_buy_quote": 1097084.8413 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 14.62, "high": 14.64, "low": 14.43, "close": 14.46, "volume": 191776.12, "close_time": 1764824399999, "quote_volume": 2788017.7697, "trades": 5648, "taker_buy_base": 93469.92, "taker_buy_quote": 1359775.0692 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 14.46, "high": 14.47, "low": 14.35, "close": 14.39, "volume": 153133.23, "close_time": 1764827999999, "quote_volume": 2207149.9771, "trades": 3883, "taker_buy_base": 63643.03, "taker_buy_quote": 917512.4602 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 14.39, "high": 14.54, "low": 14.37, "close": 14.5, "volume": 87081.24, "close_time": 1764831599999, "quote_volume": 1259710.3685, "trades": 2904, "taker_buy_base": 47127.0, "taker_buy_quote": 681724.4031 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 14.49, "high": 14.57, "low": 14.4, "close": 14.54, "volume": 124848.27, "close_time": 1764835199999, "quote_volume": 1810144.4244, "trades": 3239, "taker_buy_base": 70652.74, "taker_buy_quote": 1024940.7666 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 14.54, "high": 14.58, "low": 14.44, "close": 14.53, "volume": 109554.53, "close_time": 1764838799999, "quote_volume": 1590738.8673, "trades": 3480, "taker_buy_base": 54506.69, "taker_buy_quote": 791722.3642 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 14.53, "high": 14.79, "low": 14.53, "close": 14.63, "volume": 232630.95, "close_time": 1764842399999, "quote_volume": 3413571.2897, "trades": 6001, "taker_buy_base": 139617.06, "taker_buy_quote": 2047616.3805 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 14.64, "high": 14.67, "low": 14.48, "close": 14.5, "volume": 137863.68, "close_time": 1764845999999, "quote_volume": 2008307.5564, "trades": 4472, "taker_buy_base": 43940.01, "taker_buy_quote": 640429.0015 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 14.51, "high": 14.54, "low": 14.46, "close": 14.49, "volume": 93700.4, "close_time": 1764849599999, "quote_volume": 1358268.6467, "trades": 3181, "taker_buy_base": 34073.94, "taker_buy_quote": 493928.7411 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 14.48, "high": 14.52, "low": 14.39, "close": 14.4, "volume": 81878.68, "close_time": 1764853199999, "quote_volume": 1183257.1482, "trades": 2485, "taker_buy_base": 26596.42, "taker_buy_quote": 384365.4044 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 14.4, "high": 14.45, "low": 14.33, "close": 14.35, "volume": 154334.04, "close_time": 1764856799999, "quote_volume": 2220603.7158, "trades": 4547, "taker_buy_base": 76612.71, "taker_buy_quote": 1102385.3055 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 14.35, "high": 14.48, "low": 14.22, "close": 14.23, "volume": 176626.04, "close_time": 1764860399999, "quote_volume": 2531719.3512, "trades": 7116, "taker_buy_base": 78856.37, "taker_buy_quote": 1130498.9492 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 14.23, "high": 14.59, "low": 14.23, "close": 14.48, "volume": 232273.78, "close_time": 1764863999999, "quote_volume": 3351047.1515, "trades": 8099, "taker_buy_base": 122991.79, "taker_buy_quote": 1776071.0521 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 14.48, "high": 14.55, "low": 14.36, "close": 14.38, "volume": 240999.54, "close_time": 1764867599999, "quote_volume": 3476089.8954, "trades": 6211, "taker_buy_base": 85404.8, "taker_buy_quote": 1232994.3564 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 14.38, "high": 14.42, "low": 14.25, "close": 14.4, "volume": 132280.17, "close_time": 1764871199999, "quote_volume": 1896940.4083, "trades": 5191, "taker_buy_base": 41799.38, "taker_buy_quote": 599749.0732 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 14.4, "high": 14.41, "low": 14.24, "close": 14.28, "volume": 76923.74, "close_time": 1764874799999, "quote_volume": 1100724.3747, "trades": 3780, "taker_buy_base": 26867.07, "taker_buy_quote": 384227.8459 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 14.27, "high": 14.28, "low": 13.97, "close": 14.2, "volume": 351058.62, "close_time": 1764878399999, "quote_volume": 4952448.8378, "trades": 11578, "taker_buy_base": 145579.96, "taker_buy_quote": 2056137.364 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 14.2, "high": 14.38, "low": 14.16, "close": 14.37, "volume": 113114.94, "close_time": 1764881999999, "quote_volume": 1611415.0857, "trades": 4573, "taker_buy_base": 62736.91, "taker_buy_quote": 893804.1152 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 14.37, "high": 14.37, "low": 14.15, "close": 14.16, "volume": 48079.32, "close_time": 1764885599999, "quote_volume": 686941.434, "trades": 2970, "taker_buy_base": 24643.85, "taker_buy_quote": 352332.9841 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 14.17, "high": 14.29, "low": 14.16, "close": 14.26, "volume": 47904.09, "close_time": 1764889199999, "quote_volume": 682187.6692, "trades": 2650, "taker_buy_base": 26324.81, "taker_buy_quote": 374847.2978 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 14.26, "high": 14.31, "low": 14.24, "close": 14.25, "volume": 64104.63, "close_time": 1764892799999, "quote_volume": 914438.3923, "trades": 2113, "taker_buy_base": 26674.49, "taker_buy_quote": 380621.9765 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 14.25, "high": 14.32, "low": 14.19, "close": 14.25, "volume": 102341.68, "close_time": 1764896399999, "quote_volume": 1458554.2444, "trades": 2713, "taker_buy_base": 55727.98, "taker_buy_quote": 794074.157 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 14.25, "high": 14.36, "low": 14.23, "close": 14.27, "volume": 69684.61, "close_time": 1764899999999, "quote_volume": 996175.924, "trades": 2154, "taker_buy_base": 35716.22, "taker_buy_quote": 510617.439 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 14.27, "high": 14.4, "low": 14.24, "close": 14.33, "volume": 123502.56, "close_time": 1764903599999, "quote_volume": 1768043.3042, "trades": 2747, "taker_buy_base": 56581.87, "taker_buy_quote": 810823.096 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 14.32, "high": 14.38, "low": 14.22, "close": 14.25, "volume": 68124.51, "close_time": 1764907199999, "quote_volume": 973472.8826, "trades": 1978, "taker_buy_base": 21217.08, "taker_buy_quote": 303533.3724 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 14.26, "high": 14.31, "low": 14.17, "close": 14.25, "volume": 62261.26, "close_time": 1764910799999, "quote_volume": 886426.7405, "trades": 2128, "taker_buy_base": 31022.04, "taker_buy_quote": 441745.1507 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 14.24, "high": 14.27, "low": 14.14, "close": 14.15, "volume": 34032.39, "close_time": 1764914399999, "quote_volume": 482701.4757, "trades": 1243, "taker_buy_base": 14051.08, "taker_buy_quote": 199269.2214 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 14.16, "high": 14.26, "low": 14.15, "close": 14.23, "volume": 44788.46, "close_time": 1764917999999, "quote_volume": 636617.0501, "trades": 1465, "taker_buy_base": 29174.39, "taker_buy_quote": 414684.6044 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 14.23, "high": 14.31, "low": 14.21, "close": 14.25, "volume": 56904.73, "close_time": 1764921599999, "quote_volume": 812258.0483, "trades": 1653, "taker_buy_base": 33260.98, "taker_buy_quote": 474589.7813 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 14.25, "high": 14.33, "low": 14.21, "close": 14.32, "volume": 101147.55, "close_time": 1764925199999, "quote_volume": 1442761.6195, "trades": 2330, "taker_buy_base": 47750.56, "taker_buy_quote": 681240.6577 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 14.32, "high": 14.32, "low": 14.01, "close": 14.05, "volume": 191024.92, "close_time": 1764928799999, "quote_volume": 2700675.4738, "trades": 5264, "taker_buy_base": 80873.5, "taker_buy_quote": 1144492.9695 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 14.04, "high": 14.13, "low": 14.02, "close": 14.08, "volume": 97386.49, "close_time": 1764932399999, "quote_volume": 1371427.1949, "trades": 3251, "taker_buy_base": 50838.33, "taker_buy_quote": 715993.0994 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 14.09, "high": 14.13, "low": 13.97, "close": 14.06, "volume": 136371.92, "close_time": 1764935999999, "quote_volume": 1916748.184, "trades": 4148, "taker_buy_base": 72566.18, "taker_buy_quote": 1020061.5323 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 14.05, "high": 14.09, "low": 13.98, "close": 13.99, "volume": 105114.26, "close_time": 1764939599999, "quote_volume": 1474660.9548, "trades": 2523, "taker_buy_base": 41280.08, "taker_buy_quote": 579146.0227 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 13.99, "high": 14.05, "low": 13.82, "close": 13.86, "volume": 235416.57, "close_time": 1764943199999, "quote_volume": 3275453.39, "trades": 6150, "taker_buy_base": 101003.88, "taker_buy_quote": 1405369.8542 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 13.85, "high": 13.9, "low": 13.74, "close": 13.84, "volume": 391882.6, "close_time": 1764946799999, "quote_volume": 5421729.1165, "trades": 10586, "taker_buy_base": 205164.95, "taker_buy_quote": 2838984.1922 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 13.84, "high": 14.17, "low": 13.84, "close": 13.94, "volume": 319000.34, "close_time": 1764950399999, "quote_volume": 4478528.714, "trades": 10484, "taker_buy_base": 169699.49, "taker_buy_quote": 2382898.91 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 13.95, "high": 13.95, "low": 13.4, "close": 13.53, "volume": 543041.35, "close_time": 1764953999999, "quote_volume": 7405234.1882, "trades": 15442, "taker_buy_base": 257159.18, "taker_buy_quote": 3507661.8692 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 13.53, "high": 13.6, "low": 13.36, "close": 13.55, "volume": 263675.23, "close_time": 1764957599999, "quote_volume": 3550386.7335, "trades": 7969, "taker_buy_base": 122092.23, "taker_buy_quote": 1644592.5478 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 13.55, "high": 13.68, "low": 13.42, "close": 13.43, "volume": 135306.35, "close_time": 1764961199999, "quote_volume": 1837707.9507, "trades": 5286, "taker_buy_base": 77914.5, "taker_buy_quote": 1058436.7134 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 13.43, "high": 13.62, "low": 13.36, "close": 13.56, "volume": 104949.51, "close_time": 1764964799999, "quote_volume": 1414934.8864, "trades": 4241, "taker_buy_base": 52279.86, "taker_buy_quote": 705791.6935 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 13.56, "high": 13.64, "low": 13.51, "close": 13.57, "volume": 67953.52, "close_time": 1764968399999, "quote_volume": 922725.2206, "trades": 2835, "taker_buy_base": 33954.98, "taker_buy_quote": 461431.595 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 13.57, "high": 13.63, "low": 13.54, "close": 13.58, "volume": 78069.28, "close_time": 1764971999999, "quote_volume": 1061096.9517, "trades": 2290, "taker_buy_base": 37370.23, "taker_buy_quote": 508059.6317 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 13.58, "high": 13.66, "low": 13.5, "close": 13.6, "volume": 74033.45, "close_time": 1764975599999, "quote_volume": 1004787.8999, "trades": 2387, "taker_buy_base": 36334.63, "taker_buy_quote": 493133.6263 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 13.6, "high": 13.64, "low": 13.47, "close": 13.59, "volume": 74573.26, "close_time": 1764979199999, "quote_volume": 1012201.3868, "trades": 2359, "taker_buy_base": 32025.34, "taker_buy_quote": 434720.2704 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 13.59, "high": 13.62, "low": 13.49, "close": 13.59, "volume": 71073.99, "close_time": 1764982799999, "quote_volume": 963528.6202, "trades": 2391, "taker_buy_base": 23685.28, "taker_buy_quote": 321056.2721 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 13.58, "high": 13.65, "low": 13.56, "close": 13.62, "volume": 35075.3, "close_time": 1764986399999, "quote_volume": 477213.1059, "trades": 1711, "taker_buy_base": 17491.66, "taker_buy_quote": 238027.701 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 13.63, "high": 13.67, "low": 13.57, "close": 13.66, "volume": 34140.1, "close_time": 1764989999999, "quote_volume": 465178.9879, "trades": 1545, "taker_buy_base": 20019.23, "taker_buy_quote": 272820.4909 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 13.66, "high": 13.78, "low": 13.65, "close": 13.67, "volume": 107006.35, "close_time": 1764993599999, "quote_volume": 1467941.4122, "trades": 3154, "taker_buy_base": 58699.13, "taker_buy_quote": 805501.7553 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 13.68, "high": 13.69, "low": 13.59, "close": 13.64, "volume": 53948.8, "close_time": 1764997199999, "quote_volume": 735068.558, "trades": 1863, "taker_buy_base": 21248.05, "taker_buy_quote": 289540.4802 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 13.64, "high": 13.68, "low": 13.62, "close": 13.63, "volume": 33942.47, "close_time": 1765000799999, "quote_volume": 463365.0815, "trades": 1471, "taker_buy_base": 15689.92, "taker_buy_quote": 214212.3672 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 13.63, "high": 13.64, "low": 13.57, "close": 13.58, "volume": 49051.12, "close_time": 1765004399999, "quote_volume": 667314.5353, "trades": 1567, "taker_buy_base": 19085.25, "taker_buy_quote": 259717.9633 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 13.58, "high": 13.65, "low": 13.52, "close": 13.6, "volume": 73663.17, "close_time": 1765007999999, "quote_volume": 1001010.4836, "trades": 2276, "taker_buy_base": 36312.25, "taker_buy_quote": 493596.7771 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 13.6, "high": 13.6, "low": 13.5, "close": 13.52, "volume": 41674.28, "close_time": 1765011599999, "quote_volume": 564211.3848, "trades": 1664, "taker_buy_base": 16174.66, "taker_buy_quote": 219063.4414 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 13.51, "high": 13.77, "low": 13.51, "close": 13.75, "volume": 111033.29, "close_time": 1765015199999, "quote_volume": 1518967.5382, "trades": 3084, "taker_buy_base": 73519.79, "taker_buy_quote": 1005689.184 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 13.75, "high": 13.75, "low": 13.63, "close": 13.66, "volume": 42968.7, "close_time": 1765018799999, "quote_volume": 587755.0882, "trades": 1380, "taker_buy_base": 22497.75, "taker_buy_quote": 307769.5923 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 13.66, "high": 13.76, "low": 13.63, "close": 13.75, "volume": 66673.61, "close_time": 1765022399999, "quote_volume": 914998.2658, "trades": 1672, "taker_buy_base": 47413.05, "taker_buy_quote": 650948.7589 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 13.75, "high": 13.8, "low": 13.71, "close": 13.74, "volume": 74743.82, "close_time": 1765025999999, "quote_volume": 1027964.3758, "trades": 2076, "taker_buy_base": 38905.49, "taker_buy_quote": 535111.7384 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 13.74, "high": 13.74, "low": 13.64, "close": 13.68, "volume": 68527.73, "close_time": 1765029599999, "quote_volume": 937551.2329, "trades": 1987, "taker_buy_base": 31319.27, "taker_buy_quote": 428538.9022 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 13.68, "high": 13.92, "low": 13.64, "close": 13.85, "volume": 192005.42, "close_time": 1765033199999, "quote_volume": 2645334.5615, "trades": 5381, "taker_buy_base": 103226.75, "taker_buy_quote": 1422355.6745 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 13.85, "high": 13.94, "low": 13.77, "close": 13.81, "volume": 196443.26, "close_time": 1765036799999, "quote_volume": 2720297.7858, "trades": 5130, "taker_buy_base": 108324.06, "taker_buy_quote": 1499775.3199 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 13.81, "high": 14.01, "low": 13.8, "close": 13.9, "volume": 126995.63, "close_time": 1765040399999, "quote_volume": 1767794.6062, "trades": 3785, "taker_buy_base": 64703.44, "taker_buy_quote": 900828.2677 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 13.9, "high": 14.03, "low": 13.86, "close": 14.03, "volume": 77169.44, "close_time": 1765043999999, "quote_volume": 1076580.0784, "trades": 2839, "taker_buy_base": 41183.17, "taker_buy_quote": 574561.8198 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 14.04, "high": 14.08, "low": 13.95, "close": 13.96, "volume": 66227.59, "close_time": 1765047599999, "quote_volume": 928139.6143, "trades": 2575, "taker_buy_base": 33266.81, "taker_buy_quote": 466390.4302 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 13.96, "high": 13.98, "low": 13.81, "close": 13.88, "volume": 102736.08, "close_time": 1765051199999, "quote_volume": 1425719.3117, "trades": 2979, "taker_buy_base": 35728.86, "taker_buy_quote": 495627.7975 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 13.88, "high": 13.99, "low": 13.88, "close": 13.97, "volume": 35333.93, "close_time": 1765054799999, "quote_volume": 492998.4731, "trades": 1460, "taker_buy_base": 19032.66, "taker_buy_quote": 265614.7481 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 13.97, "high": 14.02, "low": 13.94, "close": 13.97, "volume": 57375.44, "close_time": 1765058399999, "quote_volume": 802041.5927, "trades": 2570, "taker_buy_base": 28940.34, "taker_buy_quote": 404563.7694 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 13.96, "high": 14.0, "low": 13.9, "close": 13.92, "volume": 43344.19, "close_time": 1765061999999, "quote_volume": 604806.7458, "trades": 1808, "taker_buy_base": 24070.22, "taker_buy_quote": 335964.0838 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 13.92, "high": 13.96, "low": 13.85, "close": 13.92, "volume": 92335.52, "close_time": 1765065599999, "quote_volume": 1284448.475, "trades": 2641, "taker_buy_base": 47058.86, "taker_buy_quote": 654615.8173 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 13.91, "high": 14.01, "low": 13.88, "close": 13.98, "volume": 58148.32, "close_time": 1765069199999, "quote_volume": 810541.7045, "trades": 2690, "taker_buy_base": 28337.63, "taker_buy_quote": 394955.2908 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 13.97, "high": 13.98, "low": 13.89, "close": 13.9, "volume": 32820.88, "close_time": 1765072799999, "quote_volume": 457360.8119, "trades": 1733, "taker_buy_base": 11081.03, "taker_buy_quote": 154488.6039 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 13.89, "high": 14.02, "low": 13.89, "close": 13.99, "volume": 38052.68, "close_time": 1765076399999, "quote_volume": 530260.2331, "trades": 1878, "taker_buy_base": 19597.21, "taker_buy_quote": 273188.3267 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 13.99, "high": 14.01, "low": 13.93, "close": 14.01, "volume": 33835.73, "close_time": 1765079999999, "quote_volume": 472939.9077, "trades": 1475, "taker_buy_base": 18919.0, "taker_buy_quote": 264366.0441 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 14.01, "high": 14.04, "low": 13.9, "close": 13.92, "volume": 39100.83, "close_time": 1765083599999, "quote_volume": 546060.1358, "trades": 1427, "taker_buy_base": 16082.23, "taker_buy_quote": 224663.1218 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 13.91, "high": 14.0, "low": 13.89, "close": 13.96, "volume": 31274.2, "close_time": 1765087199999, "quote_volume": 436432.6424, "trades": 1445, "taker_buy_base": 15387.44, "taker_buy_quote": 214723.5062 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 13.95, "high": 14.01, "low": 13.94, "close": 14.0, "volume": 28754.17, "close_time": 1765090799999, "quote_volume": 402184.3479, "trades": 1717, "taker_buy_base": 8354.64, "taker_buy_quote": 116892.0245 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 14.0, "high": 14.0, "low": 13.86, "close": 13.92, "volume": 49967.7, "close_time": 1765094399999, "quote_volume": 695586.4784, "trades": 2360, "taker_buy_base": 19979.57, "taker_buy_quote": 278145.2446 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 13.93, "high": 13.94, "low": 13.83, "close": 13.85, "volume": 41515.32, "close_time": 1765097999999, "quote_volume": 576764.5382, "trades": 2129, "taker_buy_base": 17372.96, "taker_buy_quote": 241428.932 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 13.84, "high": 13.87, "low": 13.74, "close": 13.77, "volume": 111927.21, "close_time": 1765101599999, "quote_volume": 1544084.7069, "trades": 3011, "taker_buy_base": 38425.25, "taker_buy_quote": 530183.84 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 13.78, "high": 13.9, "low": 13.76, "close": 13.84, "volume": 45902.43, "close_time": 1765105199999, "quote_volume": 634327.1142, "trades": 1502, "taker_buy_base": 21446.04, "taker_buy_quote": 296363.1265 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 13.85, "high": 13.86, "low": 13.78, "close": 13.78, "volume": 25583.65, "close_time": 1765108799999, "quote_volume": 353584.6592, "trades": 1182, "taker_buy_base": 8150.62, "taker_buy_quote": 112612.5453 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 13.79, "high": 13.95, "low": 13.77, "close": 13.93, "volume": 52392.65, "close_time": 1765112399999, "quote_volume": 726290.308, "trades": 1910, "taker_buy_base": 28424.81, "taker_buy_quote": 394582.2467 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 13.93, "high": 13.95, "low": 13.74, "close": 13.76, "volume": 150984.41, "close_time": 1765115999999, "quote_volume": 2084561.4859, "trades": 4080, "taker_buy_base": 56938.08, "taker_buy_quote": 786814.4967 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 13.76, "high": 13.77, "low": 13.22, "close": 13.24, "volume": 751933.31, "close_time": 1765119599999, "quote_volume": 10100529.2534, "trades": 17993, "taker_buy_base": 340257.65, "taker_buy_quote": 4564688.348 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 13.23, "high": 13.67, "low": 13.17, "close": 13.61, "volume": 360899.83, "close_time": 1765123199999, "quote_volume": 4847500.4217, "trades": 10527, "taker_buy_base": 212500.76, "taker_buy_quote": 2855466.6168 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 13.6, "high": 13.68, "low": 13.47, "close": 13.68, "volume": 161084.73, "close_time": 1765126799999, "quote_volume": 2185313.956, "trades": 5062, "taker_buy_base": 90755.66, "taker_buy_quote": 1231824.392 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 13.67, "high": 14.12, "low": 13.6, "close": 14.05, "volume": 333355.62, "close_time": 1765130399999, "quote_volume": 4630564.7696, "trades": 11438, "taker_buy_base": 178781.07, "taker_buy_quote": 2485598.0005 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 14.05, "high": 14.18, "low": 14.01, "close": 14.04, "volume": 207991.07, "close_time": 1765133999999, "quote_volume": 2930375.7618, "trades": 5515, "taker_buy_base": 84250.57, "taker_buy_quote": 1187350.0354 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 14.05, "high": 14.09, "low": 13.98, "close": 14.05, "volume": 64872.48, "close_time": 1765137599999, "quote_volume": 909434.9938, "trades": 2002, "taker_buy_base": 26515.38, "taker_buy_quote": 371793.8497 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 14.06, "high": 14.12, "low": 14.04, "close": 14.11, "volume": 45217.89, "close_time": 1765141199999, "quote_volume": 636899.7836, "trades": 1710, "taker_buy_base": 22418.55, "taker_buy_quote": 315826.5023 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 14.11, "high": 14.12, "low": 13.68, "close": 13.78, "volume": 209419.67, "close_time": 1765144799999, "quote_volume": 2907615.8739, "trades": 6102, "taker_buy_base": 80677.19, "taker_buy_quote": 1118261.9529 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 13.77, "high": 13.77, "low": 13.42, "close": 13.57, "volume": 297733.07, "close_time": 1765148399999, "quote_volume": 4045123.8993, "trades": 12395, "taker_buy_base": 147639.4, "taker_buy_quote": 2006382.6472 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 13.57, "high": 13.67, "low": 13.49, "close": 13.65, "volume": 119407.85, "close_time": 1765151999999, "quote_volume": 1621777.9246, "trades": 4720, "taker_buy_base": 74900.68, "taker_buy_quote": 1017702.0444 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 13.65, "high": 13.71, "low": 13.58, "close": 13.64, "volume": 82108.13, "close_time": 1765155599999, "quote_volume": 1120066.1994, "trades": 3660, "taker_buy_base": 37358.16, "taker_buy_quote": 509745.1746 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 13.63, "high": 14.05, "low": 13.62, "close": 13.83, "volume": 273802.63, "close_time": 1765159199999, "quote_volume": 3801534.2328, "trades": 8280, "taker_buy_base": 144192.48, "taker_buy_quote": 2005208.2855 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 13.83, "high": 13.96, "low": 13.8, "close": 13.93, "volume": 78776.03, "close_time": 1765162799999, "quote_volume": 1093230.3263, "trades": 2781, "taker_buy_base": 47381.47, "taker_buy_quote": 657765.4517 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 13.94, "high": 13.99, "low": 13.87, "close": 13.89, "volume": 58021.9, "close_time": 1765166399999, "quote_volume": 807600.3083, "trades": 2077, "taker_buy_base": 27751.15, "taker_buy_quote": 386274.4648 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 13.89, "high": 14.01, "low": 13.87, "close": 13.94, "volume": 69247.27, "close_time": 1765169999999, "quote_volume": 965698.4591, "trades": 2260, "taker_buy_base": 29854.67, "taker_buy_quote": 416226.6653 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 13.94, "high": 14.06, "low": 13.9, "close": 14.02, "volume": 84591.31, "close_time": 1765173599999, "quote_volume": 1183008.267, "trades": 2790, "taker_buy_base": 33952.48, "taker_buy_quote": 475240.5803 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 14.01, "high": 14.07, "low": 14.0, "close": 14.03, "volume": 64071.46, "close_time": 1765177199999, "quote_volume": 899516.9118, "trades": 1757, "taker_buy_base": 40142.93, "taker_buy_quote": 563673.9695 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 14.03, "high": 14.06, "low": 13.96, "close": 14.01, "volume": 46802.88, "close_time": 1765180799999, "quote_volume": 655761.4607, "trades": 1862, "taker_buy_base": 20904.25, "taker_buy_quote": 293060.3819 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 14.01, "high": 14.12, "low": 13.97, "close": 14.12, "volume": 85445.54, "close_time": 1765184399999, "quote_volume": 1201287.8186, "trades": 2613, "taker_buy_base": 57045.85, "taker_buy_quote": 802747.9179 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 14.11, "high": 14.29, "low": 14.07, "close": 14.09, "volume": 233424.52, "close_time": 1765187999999, "quote_volume": 3306782.764, "trades": 7374, "taker_buy_base": 127648.64, "taker_buy_quote": 1808839.8717 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 14.09, "high": 14.12, "low": 14.04, "close": 14.07, "volume": 62887.76, "close_time": 1765191599999, "quote_volume": 885071.3462, "trades": 2349, "taker_buy_base": 22400.31, "taker_buy_quote": 315443.3452 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 14.08, "high": 14.09, "low": 13.91, "close": 13.94, "volume": 141502.21, "close_time": 1765195199999, "quote_volume": 1978628.8325, "trades": 3428, "taker_buy_base": 50471.0, "taker_buy_quote": 705718.1693 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 13.94, "high": 13.97, "low": 13.89, "close": 13.95, "volume": 95703.04, "close_time": 1765198799999, "quote_volume": 1331815.017, "trades": 2711, "taker_buy_base": 48117.33, "taker_buy_quote": 669704.0344 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 13.95, "high": 14.02, "low": 13.89, "close": 13.93, "volume": 100142.67, "close_time": 1765202399999, "quote_volume": 1396948.4346, "trades": 3010, "taker_buy_base": 39795.19, "taker_buy_quote": 555524.6041 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 13.93, "high": 14.1, "low": 13.87, "close": 13.88, "volume": 198817.43, "close_time": 1765205999999, "quote_volume": 2779832.5345, "trades": 6930, "taker_buy_base": 119367.59, "taker_buy_quote": 1669101.7619 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 13.89, "high": 13.93, "low": 13.67, "close": 13.74, "volume": 283363.4, "close_time": 1765209599999, "quote_volume": 3906841.6695, "trades": 9685, "taker_buy_base": 141101.65, "taker_buy_quote": 1945247.7162 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 13.75, "high": 13.9, "low": 13.66, "close": 13.74, "volume": 150503.01, "close_time": 1765213199999, "quote_volume": 2073064.4928, "trades": 5436, "taker_buy_base": 71688.03, "taker_buy_quote": 987391.5023 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 13.74, "high": 13.82, "low": 13.65, "close": 13.77, "volume": 100931.06, "close_time": 1765216799999, "quote_volume": 1386110.8177, "trades": 4236, "taker_buy_base": 48586.15, "taker_buy_quote": 667428.355 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 13.77, "high": 13.84, "low": 13.56, "close": 13.63, "volume": 124612.3, "close_time": 1765220399999, "quote_volume": 1708174.3467, "trades": 5165, "taker_buy_base": 52405.23, "taker_buy_quote": 718565.3555 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 13.62, "high": 13.76, "low": 13.61, "close": 13.7, "volume": 73990.04, "close_time": 1765223999999, "quote_volume": 1012854.6355, "trades": 3350, "taker_buy_base": 40429.37, "taker_buy_quote": 553302.0499 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 13.71, "high": 13.84, "low": 13.7, "close": 13.8, "volume": 54314.65, "close_time": 1765227599999, "quote_volume": 748076.7649, "trades": 2680, "taker_buy_base": 34157.73, "taker_buy_quote": 470560.1008 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 13.8, "high": 13.92, "low": 13.75, "close": 13.91, "volume": 90938.04, "close_time": 1765231199999, "quote_volume": 1259565.6832, "trades": 3011, "taker_buy_base": 43499.4, "taker_buy_quote": 602064.934 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 13.9, "high": 13.92, "low": 13.77, "close": 13.81, "volume": 45157.64, "close_time": 1765234799999, "quote_volume": 624637.7452, "trades": 1816, "taker_buy_base": 20201.49, "taker_buy_quote": 279531.7909 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 13.82, "high": 13.85, "low": 13.72, "close": 13.76, "volume": 71677.72, "close_time": 1765238399999, "quote_volume": 986015.1766, "trades": 2036, "taker_buy_base": 23986.46, "taker_buy_quote": 330000.617 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 13.76, "high": 13.86, "low": 13.7, "close": 13.72, "volume": 86403.99, "close_time": 1765241999999, "quote_volume": 1190406.8683, "trades": 2429, "taker_buy_base": 30929.6, "taker_buy_quote": 426030.082 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 13.71, "high": 13.76, "low": 13.6, "close": 13.63, "volume": 73748.54, "close_time": 1765245599999, "quote_volume": 1008210.6902, "trades": 2700, "taker_buy_base": 28529.52, "taker_buy_quote": 389996.7067 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 13.63, "high": 13.71, "low": 13.59, "close": 13.61, "volume": 99789.71, "close_time": 1765249199999, "quote_volume": 1361944.2846, "trades": 3160, "taker_buy_base": 49059.93, "taker_buy_quote": 669685.3964 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 13.61, "high": 13.73, "low": 13.53, "close": 13.71, "volume": 66062.12, "close_time": 1765252799999, "quote_volume": 899479.1072, "trades": 2587, "taker_buy_base": 35327.24, "taker_buy_quote": 481213.5812 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 13.72, "high": 13.72, "low": 13.57, "close": 13.62, "volume": 79131.26, "close_time": 1765256399999, "quote_volume": 1078450.5646, "trades": 1818, "taker_buy_base": 37209.08, "taker_buy_quote": 506736.1714 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 13.62, "high": 13.74, "low": 13.57, "close": 13.66, "volume": 75002.8, "close_time": 1765259999999, "quote_volume": 1025187.6334, "trades": 2489, "taker_buy_base": 36712.02, "taker_buy_quote": 501757.6752 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 13.65, "high": 13.73, "low": 13.6, "close": 13.7, "volume": 84076.11, "close_time": 1765263599999, "quote_volume": 1148223.8709, "trades": 1988, "taker_buy_base": 48392.11, "taker_buy_quote": 661261.9644 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 13.71, "high": 13.85, "low": 13.68, "close": 13.83, "volume": 76221.57, "close_time": 1765267199999, "quote_volume": 1051107.3649, "trades": 2228, "taker_buy_base": 44035.23, "taker_buy_quote": 606955.3183 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 13.84, "high": 13.87, "low": 13.79, "close": 13.84, "volume": 56711.82, "close_time": 1765270799999, "quote_volume": 784022.7449, "trades": 1730, "taker_buy_base": 32501.43, "taker_buy_quote": 449375.9251 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 13.84, "high": 13.85, "low": 13.7, "close": 13.73, "volume": 73729.58, "close_time": 1765274399999, "quote_volume": 1013537.6165, "trades": 2169, "taker_buy_base": 28974.61, "taker_buy_quote": 398504.9711 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 13.73, "high": 13.75, "low": 13.61, "close": 13.7, "volume": 121359.98, "close_time": 1765277999999, "quote_volume": 1661477.3114, "trades": 3301, "taker_buy_base": 58044.31, "taker_buy_quote": 794623.5168 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 13.71, "high": 13.77, "low": 13.66, "close": 13.73, "volume": 56383.19, "close_time": 1765281599999, "quote_volume": 773578.0336, "trades": 2296, "taker_buy_base": 13861.46, "taker_buy_quote": 190153.4645 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 13.73, "high": 13.84, "low": 13.71, "close": 13.83, "volume": 79278.56, "close_time": 1765285199999, "quote_volume": 1093008.8274, "trades": 2737, "taker_buy_base": 50692.68, "taker_buy_quote": 699260.1116 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 13.83, "high": 13.85, "low": 13.66, "close": 13.7, "volume": 75455.32, "close_time": 1765288799999, "quote_volume": 1038790.9737, "trades": 2843, "taker_buy_base": 33629.29, "taker_buy_quote": 463209.3338 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 13.7, "high": 13.76, "low": 13.64, "close": 13.73, "volume": 76314.48, "close_time": 1765292399999, "quote_volume": 1045968.8486, "trades": 3800, "taker_buy_base": 32606.69, "taker_buy_quote": 447099.3779 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 13.74, "high": 14.44, "low": 13.72, "close": 14.41, "volume": 656726.01, "close_time": 1765295999999, "quote_volume": 9270418.0356, "trades": 19270, "taker_buy_base": 361859.78, "taker_buy_quote": 5111208.2649 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 14.41, "high": 14.88, "low": 14.41, "close": 14.84, "volume": 730324.24, "close_time": 1765299599999, "quote_volume": 10742083.3886, "trades": 27622, "taker_buy_base": 390205.57, "taker_buy_quote": 5737647.3002 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 14.85, "high": 15.01, "low": 14.73, "close": 14.84, "volume": 446054.36, "close_time": 1765303199999, "quote_volume": 6635660.717, "trades": 13041, "taker_buy_base": 186466.83, "taker_buy_quote": 2775102.2687 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 14.84, "high": 14.88, "low": 14.72, "close": 14.77, "volume": 148015.76, "close_time": 1765306799999, "quote_volume": 2189714.6707, "trades": 5316, "taker_buy_base": 41864.65, "taker_buy_quote": 619590.9873 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 14.76, "high": 14.78, "low": 14.62, "close": 14.65, "volume": 106577.6, "close_time": 1765310399999, "quote_volume": 1566740.5045, "trades": 4112, "taker_buy_base": 43607.85, "taker_buy_quote": 641199.2685 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 14.65, "high": 14.65, "low": 14.39, "close": 14.48, "volume": 158818.94, "close_time": 1765313999999, "quote_volume": 2302190.4703, "trades": 7266, "taker_buy_base": 68114.38, "taker_buy_quote": 987884.8974 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 14.49, "high": 14.52, "low": 14.23, "close": 14.37, "volume": 161389.58, "close_time": 1765317599999, "quote_volume": 2317709.2621, "trades": 6295, "taker_buy_base": 69534.19, "taker_buy_quote": 999037.8759 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 14.37, "high": 14.55, "low": 14.34, "close": 14.5, "volume": 90584.42, "close_time": 1765321199999, "quote_volume": 1309014.1479, "trades": 4136, "taker_buy_base": 51200.29, "taker_buy_quote": 740008.8351 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 14.49, "high": 14.54, "low": 14.4, "close": 14.41, "volume": 44164.4, "close_time": 1765324799999, "quote_volume": 639320.1559, "trades": 2438, "taker_buy_base": 17850.58, "taker_buy_quote": 258474.4277 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 14.41, "high": 14.46, "low": 14.3, "close": 14.31, "volume": 66815.91, "close_time": 1765328399999, "quote_volume": 960611.0683, "trades": 3338, "taker_buy_base": 26734.22, "taker_buy_quote": 384505.3598 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 14.32, "high": 14.35, "low": 14.22, "close": 14.27, "volume": 72906.95, "close_time": 1765331999999, "quote_volume": 1041869.1758, "trades": 3297, "taker_buy_base": 39200.12, "taker_buy_quote": 560210.6779 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 14.27, "high": 14.35, "low": 14.21, "close": 14.26, "volume": 84339.68, "close_time": 1765335599999, "quote_volume": 1203592.7739, "trades": 2840, "taker_buy_base": 44378.94, "taker_buy_quote": 633642.1001 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 14.27, "high": 14.29, "low": 14.21, "close": 14.22, "volume": 46687.72, "close_time": 1765339199999, "quote_volume": 664962.3253, "trades": 2497, "taker_buy_base": 24336.14, "taker_buy_quote": 346649.7654 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 14.22, "high": 14.27, "low": 14.18, "close": 14.22, "volume": 73035.74, "close_time": 1765342799999, "quote_volume": 1037970.3163, "trades": 4613, "taker_buy_base": 34695.69, "taker_buy_quote": 493367.9311 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 14.21, "high": 14.28, "low": 14.15, "close": 14.18, "volume": 68078.45, "close_time": 1765346399999, "quote_volume": 966754.8351, "trades": 2553, "taker_buy_base": 37482.48, "taker_buy_quote": 532623.9705 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 14.17, "high": 14.23, "low": 14.15, "close": 14.2, "volume": 46964.7, "close_time": 1765349999999, "quote_volume": 666643.1721, "trades": 2120, "taker_buy_base": 29772.3, "taker_buy_quote": 422682.8512 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 14.2, "high": 14.21, "low": 14.11, "close": 14.18, "volume": 84736.43, "close_time": 1765353599999, "quote_volume": 1199492.0757, "trades": 3011, "taker_buy_base": 47767.71, "taker_buy_quote": 676296.9175 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 14.18, "high": 14.21, "low": 14.15, "close": 14.17, "volume": 61230.2, "close_time": 1765357199999, "quote_volume": 867763.782, "trades": 2515, "taker_buy_base": 29538.49, "taker_buy_quote": 418702.3289 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 14.17, "high": 14.34, "low": 14.14, "close": 14.31, "volume": 122080.7, "close_time": 1765360799999, "quote_volume": 1735357.1997, "trades": 4400, "taker_buy_base": 52485.52, "taker_buy_quote": 746808.0651 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 14.31, "high": 14.44, "low": 14.13, "close": 14.14, "volume": 212853.01, "close_time": 1765364399999, "quote_volume": 3034167.007, "trades": 6859, "taker_buy_base": 116956.79, "taker_buy_quote": 1667230.5177 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 14.14, "high": 14.19, "low": 14.05, "close": 14.18, "volume": 129412.14, "close_time": 1765367999999, "quote_volume": 1828020.7616, "trades": 4161, "taker_buy_base": 62614.19, "taker_buy_quote": 884970.4232 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 14.18, "high": 14.19, "low": 14.07, "close": 14.15, "volume": 86964.41, "close_time": 1765371599999, "quote_volume": 1228277.2443, "trades": 3130, "taker_buy_base": 41118.74, "taker_buy_quote": 580880.8285 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 14.16, "high": 14.19, "low": 14.1, "close": 14.14, "volume": 91702.09, "close_time": 1765375199999, "quote_volume": 1296533.3118, "trades": 3154, "taker_buy_base": 40499.04, "taker_buy_quote": 572710.0782 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 14.14, "high": 14.15, "low": 14.01, "close": 14.06, "volume": 170139.14, "close_time": 1765378799999, "quote_volume": 2394800.2706, "trades": 7254, "taker_buy_base": 66149.7, "taker_buy_quote": 931072.4969 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 14.06, "high": 14.14, "low": 13.94, "close": 14.03, "volume": 172038.82, "close_time": 1765382399999, "quote_volume": 2413152.1583, "trades": 5601, "taker_buy_base": 74384.53, "taker_buy_quote": 1044109.3688 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 14.03, "high": 14.23, "low": 13.98, "close": 14.17, "volume": 341474.23, "close_time": 1765385999999, "quote_volume": 4825913.8496, "trades": 10237, "taker_buy_base": 130540.19, "taker_buy_quote": 1844415.8341 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 14.17, "high": 14.33, "low": 14.16, "close": 14.29, "volume": 131412.39, "close_time": 1765389599999, "quote_volume": 1874977.515, "trades": 4407, "taker_buy_base": 67036.99, "taker_buy_quote": 956259.7746 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 14.28, "high": 14.55, "low": 14.23, "close": 14.38, "volume": 219639.64, "close_time": 1765393199999, "quote_volume": 3154777.0058, "trades": 9073, "taker_buy_base": 116149.57, "taker_buy_quote": 1668734.2084 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 14.38, "high": 14.64, "low": 14.21, "close": 14.49, "volume": 670535.73, "close_time": 1765396799999, "quote_volume": 9691274.1421, "trades": 25390, "taker_buy_base": 330256.62, "taker_buy_quote": 4777261.2029 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 14.5, "high": 14.89, "low": 14.36, "close": 14.44, "volume": 723878.03, "close_time": 1765400399999, "quote_volume": 10599108.8341, "trades": 26895, "taker_buy_base": 371969.73, "taker_buy_quote": 5450951.1599 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 14.43, "high": 14.48, "low": 14.23, "close": 14.25, "volume": 216619.85, "close_time": 1765403999999, "quote_volume": 3107067.7759, "trades": 10761, "taker_buy_base": 104502.0, "taker_buy_quote": 1500095.2518 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 14.24, "high": 14.34, "low": 14.06, "close": 14.24, "volume": 256709.19, "close_time": 1765407599999, "quote_volume": 3645656.0665, "trades": 9707, "taker_buy_base": 111675.85, "taker_buy_quote": 1586896.1708 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 14.24, "high": 14.28, "low": 14.08, "close": 14.1, "volume": 112895.45, "close_time": 1765411199999, "quote_volume": 1602364.832, "trades": 4448, "taker_buy_base": 54728.16, "taker_buy_quote": 777359.1646 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 14.09, "high": 14.14, "low": 13.81, "close": 13.88, "volume": 201007.38, "close_time": 1765414799999, "quote_volume": 2809739.7853, "trades": 8649, "taker_buy_base": 69214.98, "taker_buy_quote": 968842.5797 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 13.87, "high": 13.9, "low": 13.72, "close": 13.75, "volume": 138845.47, "close_time": 1765418399999, "quote_volume": 1916431.9385, "trades": 7076, "taker_buy_base": 59280.07, "taker_buy_quote": 818174.6392 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 13.74, "high": 13.74, "low": 13.59, "close": 13.61, "volume": 143671.09, "close_time": 1765421999999, "quote_volume": 1961866.9158, "trades": 6674, "taker_buy_base": 65094.84, "taker_buy_quote": 888994.5449 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 13.6, "high": 13.61, "low": 13.44, "close": 13.52, "volume": 176346.77, "close_time": 1765425599999, "quote_volume": 2382939.7119, "trades": 7196, "taker_buy_base": 74569.78, "taker_buy_quote": 1007957.8018 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 13.52, "high": 13.69, "low": 13.46, "close": 13.65, "volume": 141332.28, "close_time": 1765429199999, "quote_volume": 1916437.7845, "trades": 4962, "taker_buy_base": 81068.13, "taker_buy_quote": 1100195.2419 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 13.65, "high": 13.67, "low": 13.59, "close": 13.67, "volume": 56312.52, "close_time": 1765432799999, "quote_volume": 767726.0782, "trades": 1910, "taker_buy_base": 24846.59, "taker_buy_quote": 338871.3734 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 13.66, "high": 13.67, "low": 13.55, "close": 13.59, "volume": 153195.03, "close_time": 1765436399999, "quote_volume": 2083379.9285, "trades": 3543, "taker_buy_base": 76750.54, "taker_buy_quote": 1044333.1295 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 13.59, "high": 13.6, "low": 13.51, "close": 13.54, "volume": 88881.79, "close_time": 1765439999999, "quote_volume": 1204500.0529, "trades": 2647, "taker_buy_base": 41198.89, "taker_buy_quote": 558370.4303 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 13.53, "high": 13.53, "low": 13.42, "close": 13.48, "volume": 114028.8, "close_time": 1765443599999, "quote_volume": 1535605.9837, "trades": 3031, "taker_buy_base": 38786.33, "taker_buy_quote": 522246.2313 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 13.49, "high": 13.62, "low": 13.47, "close": 13.54, "volume": 125989.85, "close_time": 1765447199999, "quote_volume": 1707803.6633, "trades": 4133, "taker_buy_base": 73495.48, "taker_buy_quote": 996477.5309 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 13.54, "high": 13.6, "low": 13.52, "close": 13.59, "volume": 35260.86, "close_time": 1765450799999, "quote_volume": 477818.7546, "trades": 1487, "taker_buy_base": 20977.76, "taker_buy_quote": 284305.1811 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 13.59, "high": 13.63, "low": 13.57, "close": 13.6, "volume": 65411.31, "close_time": 1765454399999, "quote_volume": 889743.9448, "trades": 2385, "taker_buy_base": 21733.68, "taker_buy_quote": 295760.6047 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 13.6, "high": 13.66, "low": 13.56, "close": 13.59, "volume": 83951.99, "close_time": 1765457999999, "quote_volume": 1142422.218, "trades": 2489, "taker_buy_base": 49976.21, "taker_buy_quote": 680280.3283 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 13.59, "high": 13.65, "low": 13.55, "close": 13.62, "volume": 68008.69, "close_time": 1765461599999, "quote_volume": 924550.8615, "trades": 2669, "taker_buy_base": 27180.34, "taker_buy_quote": 369552.2705 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 13.62, "high": 13.66, "low": 13.43, "close": 13.48, "volume": 201265.02, "close_time": 1765465199999, "quote_volume": 2727103.5423, "trades": 8045, "taker_buy_base": 94112.62, "taker_buy_quote": 1276323.7416 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 13.48, "high": 13.72, "low": 13.45, "close": 13.52, "volume": 162090.43, "close_time": 1765468799999, "quote_volume": 2201271.8206, "trades": 7446, "taker_buy_base": 80746.3, "taker_buy_quote": 1098006.3304 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 13.52, "high": 13.61, "low": 13.4, "close": 13.48, "volume": 134388.28, "close_time": 1765472399999, "quote_volume": 1812296.6072, "trades": 5240, "taker_buy_base": 49507.19, "taker_buy_quote": 668376.7891 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 13.48, "high": 13.6, "low": 13.46, "close": 13.55, "volume": 54914.77, "close_time": 1765475999999, "quote_volume": 743806.8892, "trades": 2749, "taker_buy_base": 25974.45, "taker_buy_quote": 351940.6741 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 13.55, "high": 13.81, "low": 13.53, "close": 13.68, "volume": 206080.78, "close_time": 1765479599999, "quote_volume": 2825008.6862, "trades": 6997, "taker_buy_base": 111870.12, "taker_buy_quote": 1532647.4689 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 13.68, "high": 13.86, "low": 13.64, "close": 13.71, "volume": 190630.88, "close_time": 1765483199999, "quote_volume": 2622745.0009, "trades": 7953, "taker_buy_base": 100446.95, "taker_buy_quote": 1381724.2459 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 13.7, "high": 13.95, "low": 13.7, "close": 13.94, "volume": 138142.21, "close_time": 1765486799999, "quote_volume": 1910726.8596, "trades": 4896, "taker_buy_base": 74747.79, "taker_buy_quote": 1034716.7699 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 13.94, "high": 14.21, "low": 13.88, "close": 14.1, "volume": 243347.03, "close_time": 1765490399999, "quote_volume": 3427785.9495, "trades": 11161, "taker_buy_base": 116084.49, "taker_buy_quote": 1634446.7552 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 14.11, "high": 14.21, "low": 14.02, "close": 14.09, "volume": 260703.13, "close_time": 1765493999999, "quote_volume": 3678369.6654, "trades": 12381, "taker_buy_base": 164242.61, "taker_buy_quote": 2318242.4639 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 14.1, "high": 14.14, "low": 13.98, "close": 14.07, "volume": 154856.53, "close_time": 1765497599999, "quote_volume": 2178919.2963, "trades": 7909, "taker_buy_base": 89374.38, "taker_buy_quote": 1257626.6309 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 14.06, "high": 14.18, "low": 13.83, "close": 13.84, "volume": 178161.22, "close_time": 1765501199999, "quote_volume": 2499157.8418, "trades": 6780, "taker_buy_base": 72591.87, "taker_buy_quote": 1019557.8551 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 13.85, "high": 14.04, "low": 13.84, "close": 13.97, "volume": 113199.47, "close_time": 1765504799999, "quote_volume": 1580575.8848, "trades": 5274, "taker_buy_base": 50369.05, "taker_buy_quote": 702775.7236 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 13.97, "high": 14.12, "low": 13.92, "close": 14.06, "volume": 110241.68, "close_time": 1765508399999, "quote_volume": 1549339.8819, "trades": 4163, "taker_buy_base": 68207.96, "taker_buy_quote": 958836.1758 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 14.06, "high": 14.1, "low": 13.94, "close": 14.01, "volume": 63359.3, "close_time": 1765511999999, "quote_volume": 887539.4604, "trades": 2639, "taker_buy_base": 26203.22, "taker_buy_quote": 367291.4189 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 14.0, "high": 14.02, "low": 13.96, "close": 14.0, "volume": 39672.69, "close_time": 1765515599999, "quote_volume": 555009.0362, "trades": 2134, "taker_buy_base": 18052.3, "taker_buy_quote": 252597.5323 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 14.0, "high": 14.12, "low": 13.95, "close": 14.12, "volume": 58398.49, "close_time": 1765519199999, "quote_volume": 819799.0686, "trades": 2749, "taker_buy_base": 32306.66, "taker_buy_quote": 453694.6764 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 14.12, "high": 14.21, "low": 14.06, "close": 14.08, "volume": 65511.03, "close_time": 1765522799999, "quote_volume": 926837.8043, "trades": 3330, "taker_buy_base": 32596.88, "taker_buy_quote": 461147.3939 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 14.08, "high": 14.1, "low": 14.03, "close": 14.06, "volume": 35822.79, "close_time": 1765526399999, "quote_volume": 504057.281, "trades": 2009, "taker_buy_base": 21426.62, "taker_buy_quote": 301546.7152 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 14.06, "high": 14.07, "low": 13.93, "close": 13.99, "volume": 88320.95, "close_time": 1765529999999, "quote_volume": 1235511.9742, "trades": 3020, "taker_buy_base": 27976.47, "taker_buy_quote": 391512.2385 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 13.99, "high": 14.09, "low": 13.94, "close": 14.09, "volume": 59152.6, "close_time": 1765533599999, "quote_volume": 829201.6011, "trades": 2975, "taker_buy_base": 38275.15, "taker_buy_quote": 536891.5808 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 14.08, "high": 14.13, "low": 14.06, "close": 14.08, "volume": 72421.92, "close_time": 1765537199999, "quote_volume": 1020470.3435, "trades": 2982, "taker_buy_base": 34522.67, "taker_buy_quote": 486521.763 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 14.08, "high": 14.12, "low": 14.03, "close": 14.12, "volume": 44943.7, "close_time": 1765540799999, "quote_volume": 632397.5796, "trades": 2251, "taker_buy_base": 22206.75, "taker_buy_quote": 312544.5938 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 14.11, "high": 14.2, "low": 14.07, "close": 14.18, "volume": 55793.22, "close_time": 1765544399999, "quote_volume": 788154.526, "trades": 2943, "taker_buy_base": 34220.59, "taker_buy_quote": 483694.2547 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 14.18, "high": 14.35, "low": 14.16, "close": 14.25, "volume": 141908.11, "close_time": 1765547999999, "quote_volume": 2021716.6206, "trades": 6175, "taker_buy_base": 70340.85, "taker_buy_quote": 1002801.0598 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 14.26, "high": 14.33, "low": 14.14, "close": 14.18, "volume": 189329.65, "close_time": 1765551599999, "quote_volume": 2694536.8585, "trades": 7711, "taker_buy_base": 89849.24, "taker_buy_quote": 1279054.1385 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 14.18, "high": 14.19, "low": 13.44, "close": 13.53, "volume": 485899.31, "close_time": 1765555199999, "quote_volume": 6700736.1814, "trades": 18082, "taker_buy_base": 181735.79, "taker_buy_quote": 2508317.0979 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 13.53, "high": 13.59, "low": 13.27, "close": 13.4, "volume": 446487.53, "close_time": 1765558799999, "quote_volume": 5993894.4804, "trades": 17493, "taker_buy_base": 232851.18, "taker_buy_quote": 3128333.9431 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 13.4, "high": 13.58, "low": 13.38, "close": 13.49, "volume": 172832.63, "close_time": 1765562399999, "quote_volume": 2333488.3483, "trades": 7921, "taker_buy_base": 106246.31, "taker_buy_quote": 1434804.3592 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 13.49, "high": 13.67, "low": 13.47, "close": 13.58, "volume": 113078.51, "close_time": 1765565999999, "quote_volume": 1536511.5732, "trades": 5261, "taker_buy_base": 61408.52, "taker_buy_quote": 834569.5041 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 13.57, "high": 13.59, "low": 13.5, "close": 13.59, "volume": 45771.3, "close_time": 1765569599999, "quote_volume": 619943.5665, "trades": 3633, "taker_buy_base": 22569.64, "taker_buy_quote": 305731.0479 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 13.58, "high": 13.64, "low": 13.54, "close": 13.59, "volume": 75889.68, "close_time": 1765573199999, "quote_volume": 1031463.4717, "trades": 2899, "taker_buy_base": 38093.99, "taker_buy_quote": 517863.8245 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 13.6, "high": 13.67, "low": 13.57, "close": 13.58, "volume": 34050.83, "close_time": 1765576799999, "quote_volume": 463695.3558, "trades": 1722, "taker_buy_base": 18479.83, "taker_buy_quote": 251636.7819 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 13.58, "high": 13.69, "low": 13.57, "close": 13.67, "volume": 57542.84, "close_time": 1765580399999, "quote_volume": 785150.1694, "trades": 1945, "taker_buy_base": 34531.23, "taker_buy_quote": 471505.4861 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 13.67, "high": 13.7, "low": 13.62, "close": 13.63, "volume": 24663.78, "close_time": 1765583999999, "quote_volume": 337083.9179, "trades": 1503, "taker_buy_base": 9675.12, "taker_buy_quote": 132252.9013 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 13.64, "high": 13.69, "low": 13.6, "close": 13.62, "volume": 24729.76, "close_time": 1765587599999, "quote_volume": 337354.965, "trades": 1268, "taker_buy_base": 12916.08, "taker_buy_quote": 176269.1789 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 13.63, "high": 13.67, "low": 13.6, "close": 13.64, "volume": 22153.5, "close_time": 1765591199999, "quote_volume": 302058.7254, "trades": 1271, "taker_buy_base": 7880.67, "taker_buy_quote": 107519.1401 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 13.63, "high": 13.71, "low": 13.63, "close": 13.68, "volume": 49999.7, "close_time": 1765594799999, "quote_volume": 684106.4834, "trades": 1648, "taker_buy_base": 27406.55, "taker_buy_quote": 374971.9535 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 13.69, "high": 13.74, "low": 13.68, "close": 13.71, "volume": 28477.81, "close_time": 1765598399999, "quote_volume": 390599.7763, "trades": 1522, "taker_buy_base": 14387.67, "taker_buy_quote": 197370.2074 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 13.71, "high": 13.77, "low": 13.69, "close": 13.73, "volume": 42949.03, "close_time": 1765601999999, "quote_volume": 589761.222, "trades": 1830, "taker_buy_base": 24087.46, "taker_buy_quote": 330846.6337 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 13.73, "high": 13.8, "low": 13.71, "close": 13.79, "volume": 51315.07, "close_time": 1765605599999, "quote_volume": 705500.2433, "trades": 1831, "taker_buy_base": 18381.52, "taker_buy_quote": 252832.4341 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 13.79, "high": 13.79, "low": 13.69, "close": 13.71, "volume": 42063.33, "close_time": 1765609199999, "quote_volume": 577096.7061, "trades": 1684, "taker_buy_base": 15671.26, "taker_buy_quote": 214963.1988 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 13.71, "high": 13.8, "low": 13.7, "close": 13.79, "volume": 45886.4, "close_time": 1765612799999, "quote_volume": 631545.9771, "trades": 1556, "taker_buy_base": 29655.28, "taker_buy_quote": 408215.0273 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 13.79, "high": 13.97, "low": 13.78, "close": 13.92, "volume": 118515.59, "close_time": 1765616399999, "quote_volume": 1647251.5092, "trades": 3903, "taker_buy_base": 68504.24, "taker_buy_quote": 952114.1318 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 13.92, "high": 13.96, "low": 13.84, "close": 13.86, "volume": 112048.18, "close_time": 1765619999999, "quote_volume": 1558430.9097, "trades": 2418, "taker_buy_base": 47930.14, "taker_buy_quote": 667177.3053 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 13.86, "high": 13.96, "low": 13.86, "close": 13.9, "volume": 46608.68, "close_time": 1765623599999, "quote_volume": 648678.5002, "trades": 1692, "taker_buy_base": 26733.59, "taker_buy_quote": 372180.6856 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 13.9, "high": 13.91, "low": 13.8, "close": 13.81, "volume": 57006.92, "close_time": 1765627199999, "quote_volume": 789645.0034, "trades": 1833, "taker_buy_base": 18865.15, "taker_buy_quote": 261405.4895 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 13.81, "high": 13.85, "low": 13.73, "close": 13.74, "volume": 54051.71, "close_time": 1765630799999, "quote_volume": 744315.011, "trades": 2021, "taker_buy_base": 29638.56, "taker_buy_quote": 408074.1777 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 13.74, "high": 13.77, "low": 13.68, "close": 13.73, "volume": 58868.59, "close_time": 1765634399999, "quote_volume": 808223.5926, "trades": 1947, "taker_buy_base": 22662.86, "taker_buy_quote": 311197.9907 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 13.73, "high": 13.76, "low": 13.65, "close": 13.72, "volume": 42486.83, "close_time": 1765637999999, "quote_volume": 582223.8207, "trades": 2052, "taker_buy_base": 19977.39, "taker_buy_quote": 273771.8234 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 13.71, "high": 13.85, "low": 13.71, "close": 13.81, "volume": 80628.03, "close_time": 1765641599999, "quote_volume": 1113017.5846, "trades": 2568, "taker_buy_base": 40396.57, "taker_buy_quote": 557891.9573 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 13.81, "high": 13.87, "low": 13.74, "close": 13.77, "volume": 50369.79, "close_time": 1765645199999, "quote_volume": 695207.5258, "trades": 1887, "taker_buy_base": 30614.87, "taker_buy_quote": 422496.2208 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 13.78, "high": 13.78, "low": 13.69, "close": 13.7, "volume": 34743.28, "close_time": 1765648799999, "quote_volume": 476408.7692, "trades": 1544, "taker_buy_base": 17022.79, "taker_buy_quote": 233410.678 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 13.71, "high": 13.77, "low": 13.69, "close": 13.73, "volume": 33745.17, "close_time": 1765652399999, "quote_volume": 463482.4509, "trades": 1318, "taker_buy_base": 12388.6, "taker_buy_quote": 170157.9966 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 13.73, "high": 13.78, "low": 13.72, "close": 13.74, "volume": 12468.78, "close_time": 1765655999999, "quote_volume": 171349.5405, "trades": 798, "taker_buy_base": 5882.68, "taker_buy_quote": 80850.304 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 13.75, "high": 13.76, "low": 13.68, "close": 13.69, "volume": 28648.8, "close_time": 1765659599999, "quote_volume": 393180.913, "trades": 954, "taker_buy_base": 6542.7, "taker_buy_quote": 89822.7536 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 13.7, "high": 13.73, "low": 13.62, "close": 13.71, "volume": 44550.49, "close_time": 1765663199999, "quote_volume": 609174.2853, "trades": 1894, "taker_buy_base": 18848.96, "taker_buy_quote": 257802.8055 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 13.71, "high": 13.75, "low": 13.65, "close": 13.7, "volume": 32186.63, "close_time": 1765666799999, "quote_volume": 441184.2337, "trades": 1100, "taker_buy_base": 14318.82, "taker_buy_quote": 196273.0455 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 13.71, "high": 13.75, "low": 13.68, "close": 13.74, "volume": 24441.47, "close_time": 1765670399999, "quote_volume": 335295.9174, "trades": 1104, "taker_buy_base": 9922.84, "taker_buy_quote": 136157.1094 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 13.74, "high": 13.8, "low": 13.71, "close": 13.74, "volume": 35475.94, "close_time": 1765673999999, "quote_volume": 488314.4154, "trades": 1699, "taker_buy_base": 22815.36, "taker_buy_quote": 314072.4472 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 13.73, "high": 13.77, "low": 13.7, "close": 13.72, "volume": 23725.81, "close_time": 1765677599999, "quote_volume": 325643.8953, "trades": 1064, "taker_buy_base": 13571.02, "taker_buy_quote": 186285.3313 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 13.72, "high": 13.79, "low": 13.7, "close": 13.78, "volume": 28059.84, "close_time": 1765681199999, "quote_volume": 385624.3591, "trades": 1111, "taker_buy_base": 10995.81, "taker_buy_quote": 151132.0587 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 13.78, "high": 13.79, "low": 13.7, "close": 13.71, "volume": 22185.75, "close_time": 1765684799999, "quote_volume": 304439.1982, "trades": 890, "taker_buy_base": 8525.91, "taker_buy_quote": 117055.411 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 13.72, "high": 13.74, "low": 13.64, "close": 13.67, "volume": 35750.21, "close_time": 1765688399999, "quote_volume": 489511.7413, "trades": 1244, "taker_buy_base": 18835.92, "taker_buy_quote": 258041.4305 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 13.66, "high": 13.69, "low": 13.62, "close": 13.68, "volume": 30217.03, "close_time": 1765691999999, "quote_volume": 412387.5962, "trades": 1381, "taker_buy_base": 14571.71, "taker_buy_quote": 198948.6823 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 13.68, "high": 13.72, "low": 13.64, "close": 13.7, "volume": 19822.97, "close_time": 1765695599999, "quote_volume": 271125.0404, "trades": 1108, "taker_buy_base": 10837.49, "taker_buy_quote": 148278.7365 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 13.69, "high": 13.74, "low": 13.68, "close": 13.71, "volume": 26791.6, "close_time": 1765699199999, "quote_volume": 367148.7041, "trades": 1062, "taker_buy_base": 16499.67, "taker_buy_quote": 226151.8963 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 13.72, "high": 13.76, "low": 13.64, "close": 13.65, "volume": 28121.36, "close_time": 1765702799999, "quote_volume": 384840.4604, "trades": 1388, "taker_buy_base": 14052.52, "taker_buy_quote": 192396.1266 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 13.65, "high": 13.69, "low": 13.62, "close": 13.69, "volume": 42764.86, "close_time": 1765706399999, "quote_volume": 583486.503, "trades": 1097, "taker_buy_base": 23329.23, "taker_buy_quote": 318344.8746 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 13.69, "high": 13.71, "low": 13.55, "close": 13.62, "volume": 82285.36, "close_time": 1765709999999, "quote_volume": 1120928.8496, "trades": 2827, "taker_buy_base": 30224.07, "taker_buy_quote": 411735.5692 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 13.62, "high": 13.62, "low": 13.44, "close": 13.56, "volume": 147510.1, "close_time": 1765713599999, "quote_volume": 1997226.347, "trades": 4959, "taker_buy_base": 67849.33, "taker_buy_quote": 918968.9984 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 13.57, "high": 13.67, "low": 13.51, "close": 13.62, "volume": 60555.78, "close_time": 1765717199999, "quote_volume": 823275.2188, "trades": 2783, "taker_buy_base": 38590.41, "taker_buy_quote": 524778.6681 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 13.63, "high": 13.63, "low": 13.54, "close": 13.6, "volume": 51003.81, "close_time": 1765720799999, "quote_volume": 692884.1999, "trades": 2065, "taker_buy_base": 24022.28, "taker_buy_quote": 326320.0292 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 13.6, "high": 13.63, "low": 13.42, "close": 13.49, "volume": 84559.34, "close_time": 1765724399999, "quote_volume": 1141975.1018, "trades": 3307, "taker_buy_base": 35335.91, "taker_buy_quote": 477291.4494 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 13.49, "high": 13.51, "low": 13.43, "close": 13.47, "volume": 51213.02, "close_time": 1765727999999, "quote_volume": 689385.0447, "trades": 2461, "taker_buy_base": 27510.6, "taker_buy_quote": 370288.6383 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 13.47, "high": 13.57, "low": 13.44, "close": 13.49, "volume": 63853.78, "close_time": 1765731599999, "quote_volume": 861018.3453, "trades": 2791, "taker_buy_base": 27749.01, "taker_buy_quote": 374377.9011 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 13.5, "high": 13.52, "low": 13.34, "close": 13.38, "volume": 92580.22, "close_time": 1765735199999, "quote_volume": 1240452.0335, "trades": 3426, "taker_buy_base": 33623.18, "taker_buy_quote": 450731.2428 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 13.39, "high": 13.47, "low": 13.36, "close": 13.47, "volume": 51194.52, "close_time": 1765738799999, "quote_volume": 687195.0375, "trades": 1863, "taker_buy_base": 31518.02, "taker_buy_quote": 423118.879 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 13.47, "high": 13.47, "low": 13.35, "close": 13.4, "volume": 39393.23, "close_time": 1765742399999, "quote_volume": 527631.7799, "trades": 1562, "taker_buy_base": 12296.03, "taker_buy_quote": 164740.0408 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 13.39, "high": 13.44, "low": 13.32, "close": 13.33, "volume": 91783.93, "close_time": 1765745999999, "quote_volume": 1227609.6028, "trades": 2671, "taker_buy_base": 36468.29, "taker_buy_quote": 488241.9143 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 13.34, "high": 13.4, "low": 13.27, "close": 13.29, "volume": 49785.73, "close_time": 1765749599999, "quote_volume": 663337.1786, "trades": 2041, "taker_buy_base": 20240.9, "taker_buy_quote": 269958.9631 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 13.3, "high": 13.37, "low": 13.23, "close": 13.3, "volume": 90230.08, "close_time": 1765753199999, "quote_volume": 1198673.0544, "trades": 3319, "taker_buy_base": 45003.16, "taker_buy_quote": 597982.1217 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 13.3, "high": 13.36, "low": 13.09, "close": 13.28, "volume": 195766.32, "close_time": 1765756799999, "quote_volume": 2587229.2217, "trades": 6211, "taker_buy_base": 77539.97, "taker_buy_quote": 1025688.6738 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 13.28, "high": 13.4, "low": 13.26, "close": 13.39, "volume": 72178.89, "close_time": 1765760399999, "quote_volume": 961726.4875, "trades": 2788, "taker_buy_base": 46264.14, "taker_buy_quote": 616475.5628 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 13.38, "high": 13.55, "low": 13.34, "close": 13.51, "volume": 98324.96, "close_time": 1765763999999, "quote_volume": 1321816.8767, "trades": 3734, "taker_buy_base": 56533.25, "taker_buy_quote": 760054.08 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 13.51, "high": 13.72, "low": 13.51, "close": 13.57, "volume": 129041.26, "close_time": 1765767599999, "quote_volume": 1755591.6583, "trades": 4598, "taker_buy_base": 61380.6, "taker_buy_quote": 835473.1266 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 13.56, "high": 13.63, "low": 13.52, "close": 13.54, "volume": 46085.71, "close_time": 1765771199999, "quote_volume": 625295.6882, "trades": 1908, "taker_buy_base": 21475.42, "taker_buy_quote": 291419.5325 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 13.54, "high": 13.61, "low": 13.47, "close": 13.59, "volume": 70664.63, "close_time": 1765774799999, "quote_volume": 957162.1373, "trades": 2301, "taker_buy_base": 43248.62, "taker_buy_quote": 585522.3224 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 13.59, "high": 13.65, "low": 13.57, "close": 13.62, "volume": 58962.29, "close_time": 1765778399999, "quote_volume": 802772.7626, "trades": 1412, "taker_buy_base": 23968.75, "taker_buy_quote": 326388.9474 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 13.62, "high": 13.69, "low": 13.56, "close": 13.65, "volume": 54240.38, "close_time": 1765781999999, "quote_volume": 739064.3376, "trades": 1800, "taker_buy_base": 29357.31, "taker_buy_quote": 400192.0408 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 13.65, "high": 13.68, "low": 13.55, "close": 13.58, "volume": 49231.69, "close_time": 1765785599999, "quote_volume": 669045.4537, "trades": 1813, "taker_buy_base": 23157.24, "taker_buy_quote": 314915.2283 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 13.57, "high": 13.66, "low": 13.55, "close": 13.59, "volume": 66152.55, "close_time": 1765789199999, "quote_volume": 899727.1732, "trades": 2028, "taker_buy_base": 30876.78, "taker_buy_quote": 420170.0292 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 13.6, "high": 13.68, "low": 13.58, "close": 13.63, "volume": 35005.18, "close_time": 1765792799999, "quote_volume": 476866.1261, "trades": 1624, "taker_buy_base": 18096.18, "taker_buy_quote": 246640.6804 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 13.63, "high": 13.74, "low": 13.61, "close": 13.63, "volume": 72608.65, "close_time": 1765796399999, "quote_volume": 992446.0532, "trades": 2458, "taker_buy_base": 32465.88, "taker_buy_quote": 443902.0855 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 13.63, "high": 13.66, "low": 13.59, "close": 13.62, "volume": 61865.58, "close_time": 1765799999999, "quote_volume": 843080.5769, "trades": 1653, "taker_buy_base": 26474.16, "taker_buy_quote": 361028.6151 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 13.62, "high": 13.7, "low": 13.57, "close": 13.69, "volume": 83101.34, "close_time": 1765803599999, "quote_volume": 1133268.8591, "trades": 2249, "taker_buy_base": 52769.97, "taker_buy_quote": 719989.2537 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 13.68, "high": 13.7, "low": 13.5, "close": 13.53, "volume": 85884.87, "close_time": 1765807199999, "quote_volume": 1165592.9293, "trades": 3163, "taker_buy_base": 38840.68, "taker_buy_quote": 526714.2635 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 13.53, "high": 13.68, "low": 13.17, "close": 13.27, "volume": 344443.54, "close_time": 1765810799999, "quote_volume": 4619677.2373, "trades": 10922, "taker_buy_base": 174716.15, "taker_buy_quote": 2345567.7013 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 13.26, "high": 13.27, "low": 12.73, "close": 12.78, "volume": 974251.17, "close_time": 1765814399999, "quote_volume": 12624726.3774, "trades": 28908, "taker_buy_base": 404148.48, "taker_buy_quote": 5236814.7319 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 12.79, "high": 12.83, "low": 12.64, "close": 12.75, "volume": 335961.71, "close_time": 1765817999999, "quote_volume": 4281424.4212, "trades": 9970, "taker_buy_base": 171515.39, "taker_buy_quote": 2186775.1603 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 12.74, "high": 12.77, "low": 12.56, "close": 12.59, "volume": 183417.29, "close_time": 1765821599999, "quote_volume": 2322133.4579, "trades": 6762, "taker_buy_base": 85120.63, "taker_buy_quote": 1078281.0882 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 12.59, "high": 12.73, "low": 12.47, "close": 12.72, "volume": 206981.62, "close_time": 1765825199999, "quote_volume": 2604444.0108, "trades": 7110, "taker_buy_base": 114627.82, "taker_buy_quote": 1443669.0982 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 12.72, "high": 12.84, "low": 12.71, "close": 12.75, "volume": 171577.58, "close_time": 1765828799999, "quote_volume": 2192108.8096, "trades": 6224, "taker_buy_base": 92948.8, "taker_buy_quote": 1187256.8303 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 12.75, "high": 12.75, "low": 12.61, "close": 12.63, "volume": 137763.66, "close_time": 1765832399999, "quote_volume": 1744625.2168, "trades": 5108, "taker_buy_base": 64323.57, "taker_buy_quote": 814810.9089 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 12.64, "high": 12.76, "low": 12.61, "close": 12.73, "volume": 108289.99, "close_time": 1765835999999, "quote_volume": 1372492.1968, "trades": 3349, "taker_buy_base": 65450.6, "taker_buy_quote": 829372.3148 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 12.73, "high": 12.79, "low": 12.67, "close": 12.78, "volume": 108282.54, "close_time": 1765839599999, "quote_volume": 1377502.5254, "trades": 3072, "taker_buy_base": 55068.59, "taker_buy_quote": 700943.7337 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 12.78, "high": 12.9, "low": 12.77, "close": 12.85, "volume": 129413.61, "close_time": 1765843199999, "quote_volume": 1662059.9336, "trades": 4364, "taker_buy_base": 80293.7, "taker_buy_quote": 1031197.5591 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 12.86, "high": 12.89, "low": 12.71, "close": 12.72, "volume": 85950.89, "close_time": 1765846799999, "quote_volume": 1101839.2256, "trades": 3362, "taker_buy_base": 39085.68, "taker_buy_quote": 501239.8429 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 12.71, "high": 12.82, "low": 12.7, "close": 12.75, "volume": 98311.11, "close_time": 1765850399999, "quote_volume": 1254584.9572, "trades": 3180, "taker_buy_base": 49886.93, "taker_buy_quote": 636756.2425 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 12.75, "high": 12.84, "low": 12.7, "close": 12.79, "volume": 88862.97, "close_time": 1765853999999, "quote_volume": 1135933.7633, "trades": 2733, "taker_buy_base": 40858.24, "taker_buy_quote": 522084.2806 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 12.8, "high": 12.82, "low": 12.67, "close": 12.75, "volume": 126221.6, "close_time": 1765857599999, "quote_volume": 1609068.4753, "trades": 2941, "taker_buy_base": 61890.64, "taker_buy_quote": 789217.5061 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 12.75, "high": 12.77, "low": 12.55, "close": 12.73, "volume": 154013.09, "close_time": 1765861199999, "quote_volume": 1949591.0353, "trades": 3399, "taker_buy_base": 71491.76, "taker_buy_quote": 905490.9711 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 12.73, "high": 12.76, "low": 12.69, "close": 12.73, "volume": 47237.79, "close_time": 1765864799999, "quote_volume": 601336.4661, "trades": 1512, "taker_buy_base": 21041.28, "taker_buy_quote": 267795.7365 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 12.72, "high": 12.89, "low": 12.72, "close": 12.86, "volume": 101508.56, "close_time": 1765868399999, "quote_volume": 1301891.3081, "trades": 1899, "taker_buy_base": 66911.93, "taker_buy_quote": 858215.4472 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 12.86, "high": 12.86, "low": 12.66, "close": 12.69, "volume": 112813.19, "close_time": 1765871999999, "quote_volume": 1437274.7404, "trades": 2457, "taker_buy_base": 44998.27, "taker_buy_quote": 573207.1207 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 12.7, "high": 12.87, "low": 12.69, "close": 12.79, "volume": 215831.19, "close_time": 1765875599999, "quote_volume": 2763591.875, "trades": 4500, "taker_buy_base": 164044.04, "taker_buy_quote": 2101759.7812 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 12.8, "high": 12.84, "low": 12.77, "close": 12.8, "volume": 41393.57, "close_time": 1765879199999, "quote_volume": 530109.1836, "trades": 1114, "taker_buy_base": 18415.04, "taker_buy_quote": 235853.5249 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 12.81, "high": 12.99, "low": 12.79, "close": 12.87, "volume": 261443.9, "close_time": 1765882799999, "quote_volume": 3371961.1884, "trades": 5077, "taker_buy_base": 84679.8, "taker_buy_quote": 1091180.151 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 12.87, "high": 12.97, "low": 12.83, "close": 12.96, "volume": 89931.05, "close_time": 1765886399999, "quote_volume": 1161115.5206, "trades": 2713, "taker_buy_base": 47426.12, "taker_buy_quote": 612495.8493 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 12.96, "high": 13.0, "low": 12.87, "close": 12.93, "volume": 193214.31, "close_time": 1765889999999, "quote_volume": 2499747.012, "trades": 4097, "taker_buy_base": 95279.98, "taker_buy_quote": 1233170.4237 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 12.93, "high": 13.13, "low": 12.79, "close": 12.79, "volume": 340211.33, "close_time": 1765893599999, "quote_volume": 4408147.2321, "trades": 9804, "taker_buy_base": 163981.16, "taker_buy_quote": 2126567.3516 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 12.78, "high": 13.0, "low": 12.69, "close": 12.92, "volume": 359144.64, "close_time": 1765897199999, "quote_volume": 4615812.3525, "trades": 10930, "taker_buy_base": 163212.71, "taker_buy_quote": 2099579.3606 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 12.92, "high": 13.1, "low": 12.78, "close": 13.05, "volume": 215975.68, "close_time": 1765900799999, "quote_volume": 2792485.4434, "trades": 7578, "taker_buy_base": 108177.81, "taker_buy_quote": 1399928.3352 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 13.05, "high": 13.06, "low": 12.87, "close": 12.96, "volume": 134962.27, "close_time": 1765904399999, "quote_volume": 1750601.1937, "trades": 4843, "taker_buy_base": 71242.48, "taker_buy_quote": 923999.9485 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 12.95, "high": 13.02, "low": 12.79, "close": 12.8, "volume": 94961.34, "close_time": 1765907999999, "quote_volume": 1225230.979, "trades": 4307, "taker_buy_base": 37040.37, "taker_buy_quote": 478380.0325 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 12.81, "high": 13.02, "low": 12.78, "close": 12.94, "volume": 112164.76, "close_time": 1765911599999, "quote_volume": 1446030.2195, "trades": 3881, "taker_buy_base": 64510.39, "taker_buy_quote": 832349.9562 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 12.94, "high": 13.0, "low": 12.83, "close": 12.94, "volume": 61860.03, "close_time": 1765915199999, "quote_volume": 798679.4108, "trades": 2619, "taker_buy_base": 33876.18, "taker_buy_quote": 437721.6939 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 12.94, "high": 13.0, "low": 12.91, "close": 12.95, "volume": 43574.34, "close_time": 1765918799999, "quote_volume": 564737.2604, "trades": 1884, "taker_buy_base": 19668.14, "taker_buy_quote": 254924.7332 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 12.95, "high": 12.98, "low": 12.9, "close": 12.95, "volume": 26428.59, "close_time": 1765922399999, "quote_volume": 342078.194, "trades": 1126, "taker_buy_base": 13603.84, "taker_buy_quote": 176195.4573 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 12.95, "high": 12.98, "low": 12.91, "close": 12.92, "volume": 34832.44, "close_time": 1765925999999, "quote_volume": 450848.7198, "trades": 1112, "taker_buy_base": 16838.29, "taker_buy_quote": 217956.4408 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 12.93, "high": 12.96, "low": 12.87, "close": 12.93, "volume": 38373.59, "close_time": 1765929599999, "quote_volume": 495311.1711, "trades": 1511, "taker_buy_base": 13868.38, "taker_buy_quote": 179026.135 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 12.93, "high": 12.93, "low": 12.82, "close": 12.84, "volume": 73016.59, "close_time": 1765933199999, "quote_volume": 938323.7532, "trades": 2223, "taker_buy_base": 36848.35, "taker_buy_quote": 473327.1118 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 12.85, "high": 13.0, "low": 12.81, "close": 12.84, "volume": 87700.95, "close_time": 1765936799999, "quote_volume": 1130698.7967, "trades": 2547, "taker_buy_base": 33240.44, "taker_buy_quote": 428688.8559 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 12.84, "high": 12.93, "low": 12.76, "close": 12.88, "volume": 74403.75, "close_time": 1765940399999, "quote_volume": 955598.3195, "trades": 2616, "taker_buy_base": 32174.36, "taker_buy_quote": 413583.8638 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 12.88, "high": 12.93, "low": 12.81, "close": 12.82, "volume": 41418.94, "close_time": 1765943999999, "quote_volume": 532623.753, "trades": 1534, "taker_buy_base": 16675.18, "taker_buy_quote": 214381.7912 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 12.83, "high": 12.84, "low": 12.72, "close": 12.76, "volume": 51608.64, "close_time": 1765947599999, "quote_volume": 658180.323, "trades": 1877, "taker_buy_base": 18323.69, "taker_buy_quote": 233818.3735 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 12.75, "high": 12.8, "low": 12.64, "close": 12.76, "volume": 121567.84, "close_time": 1765951199999, "quote_volume": 1546472.4645, "trades": 3827, "taker_buy_base": 40462.12, "taker_buy_quote": 515083.1217 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 12.75, "high": 12.82, "low": 12.72, "close": 12.73, "volume": 50056.59, "close_time": 1765954799999, "quote_volume": 638986.1686, "trades": 1957, "taker_buy_base": 23619.8, "taker_buy_quote": 301646.3221 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 12.74, "high": 12.81, "low": 12.7, "close": 12.77, "volume": 36589.24, "close_time": 1765958399999, "quote_volume": 467047.5166, "trades": 1706, "taker_buy_base": 20689.02, "taker_buy_quote": 264172.9571 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 12.78, "high": 12.78, "low": 12.67, "close": 12.67, "volume": 39384.9, "close_time": 1765961999999, "quote_volume": 500410.8085, "trades": 1860, "taker_buy_base": 18166.12, "taker_buy_quote": 230789.5845 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 12.67, "high": 12.7, "low": 12.62, "close": 12.64, "volume": 44223.21, "close_time": 1765965599999, "quote_volume": 559361.6102, "trades": 1778, "taker_buy_base": 19224.31, "taker_buy_quote": 243258.9814 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 12.63, "high": 12.68, "low": 12.58, "close": 12.62, "volume": 69129.4, "close_time": 1765969199999, "quote_volume": 873110.5812, "trades": 2441, "taker_buy_base": 24731.81, "taker_buy_quote": 312508.6484 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 12.63, "high": 12.73, "low": 12.61, "close": 12.7, "volume": 56532.79, "close_time": 1765972799999, "quote_volume": 716846.3779, "trades": 1626, "taker_buy_base": 25288.38, "taker_buy_quote": 320754.6032 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 12.7, "high": 12.73, "low": 12.64, "close": 12.7, "volume": 50605.4, "close_time": 1765976399999, "quote_volume": 641776.0482, "trades": 1619, "taker_buy_base": 23747.8, "taker_buy_quote": 301357.2086 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 12.71, "high": 12.82, "low": 12.65, "close": 12.77, "volume": 96728.37, "close_time": 1765979999999, "quote_volume": 1232242.4596, "trades": 2990, "taker_buy_base": 52522.09, "taker_buy_quote": 669263.2152 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 12.77, "high": 13.02, "low": 12.49, "close": 13.02, "volume": 517571.18, "close_time": 1765983599999, "quote_volume": 6599385.8535, "trades": 13151, "taker_buy_base": 270992.98, "taker_buy_quote": 3456715.2856 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 13.01, "high": 13.18, "low": 12.51, "close": 12.57, "volume": 735401.4, "close_time": 1765987199999, "quote_volume": 9450703.6758, "trades": 19082, "taker_buy_base": 361379.31, "taker_buy_quote": 4641359.7199 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 12.57, "high": 12.66, "low": 12.25, "close": 12.44, "volume": 1284384.86, "close_time": 1765990799999, "quote_volume": 16052377.8569, "trades": 19962, "taker_buy_base": 629262.86, "taker_buy_quote": 7868317.5737 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 12.43, "high": 12.47, "low": 12.28, "close": 12.32, "volume": 383186.17, "close_time": 1765994399999, "quote_volume": 4727667.5721, "trades": 7590, "taker_buy_base": 198592.64, "taker_buy_quote": 2451385.8323 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 12.33, "high": 12.41, "low": 12.17, "close": 12.21, "volume": 179237.49, "close_time": 1765997999999, "quote_volume": 2203470.2661, "trades": 6322, "taker_buy_base": 81108.8, "taker_buy_quote": 997591.8727 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 12.22, "high": 12.3, "low": 12.12, "close": 12.28, "volume": 185184.13, "close_time": 1766001599999, "quote_volume": 2259501.6625, "trades": 5467, "taker_buy_base": 90890.19, "taker_buy_quote": 1109413.4132 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 12.28, "high": 12.38, "low": 12.22, "close": 12.24, "volume": 109080.18, "close_time": 1766005199999, "quote_volume": 1340609.0741, "trades": 3524, "taker_buy_base": 62050.37, "taker_buy_quote": 762649.7314 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 12.25, "high": 12.28, "low": 12.16, "close": 12.2, "volume": 71708.69, "close_time": 1766008799999, "quote_volume": 876389.5393, "trades": 2194, "taker_buy_base": 43480.1, "taker_buy_quote": 531517.818 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 12.2, "high": 12.3, "low": 12.16, "close": 12.27, "volume": 68517.03, "close_time": 1766012399999, "quote_volume": 837799.71, "trades": 2206, "taker_buy_base": 26533.97, "taker_buy_quote": 324604.5558 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 12.27, "high": 12.27, "low": 12.18, "close": 12.27, "volume": 55529.12, "close_time": 1766015999999, "quote_volume": 679063.1588, "trades": 1763, "taker_buy_base": 25244.91, "taker_buy_quote": 308803.5149 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 12.26, "high": 12.29, "low": 12.22, "close": 12.27, "volume": 52973.01, "close_time": 1766019599999, "quote_volume": 649119.8648, "trades": 1510, "taker_buy_base": 30255.44, "taker_buy_quote": 370824.1659 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 12.27, "high": 12.28, "low": 12.17, "close": 12.19, "volume": 74052.84, "close_time": 1766023199999, "quote_volume": 904318.0814, "trades": 2216, "taker_buy_base": 28569.04, "taker_buy_quote": 349006.6485 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 12.19, "high": 12.3, "low": 12.15, "close": 12.24, "volume": 115030.89, "close_time": 1766026799999, "quote_volume": 1407019.543, "trades": 3644, "taker_buy_base": 65067.04, "taker_buy_quote": 796126.6305 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 12.25, "high": 12.26, "low": 12.14, "close": 12.2, "volume": 66524.99, "close_time": 1766030399999, "quote_volume": 811192.7706, "trades": 2573, "taker_buy_base": 23793.82, "taker_buy_quote": 290166.2597 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 12.19, "high": 12.25, "low": 12.18, "close": 12.22, "volume": 41460.64, "close_time": 1766033999999, "quote_volume": 506608.1301, "trades": 1825, "taker_buy_base": 18385.63, "taker_buy_quote": 224763.6291 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 12.22, "high": 12.22, "low": 12.07, "close": 12.08, "volume": 119367.03, "close_time": 1766037599999, "quote_volume": 1445976.6619, "trades": 3829, "taker_buy_base": 40941.91, "taker_buy_quote": 496175.7016 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 12.08, "high": 12.15, "low": 12.06, "close": 12.13, "volume": 66448.53, "close_time": 1766041199999, "quote_volume": 804851.2438, "trades": 2533, "taker_buy_base": 27995.54, "taker_buy_quote": 339223.2715 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 12.13, "high": 12.19, "low": 12.1, "close": 12.18, "volume": 86572.51, "close_time": 1766044799999, "quote_volume": 1052576.3768, "trades": 2471, "taker_buy_base": 55765.63, "taker_buy_quote": 678067.5204 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 12.18, "high": 12.29, "low": 12.16, "close": 12.24, "volume": 106842.89, "close_time": 1766048399999, "quote_volume": 1307487.5371, "trades": 3250, "taker_buy_base": 58606.63, "taker_buy_quote": 716981.6345 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 12.23, "high": 12.3, "low": 12.19, "close": 12.27, "volume": 111952.51, "close_time": 1766051999999, "quote_volume": 1370938.9211, "trades": 4467, "taker_buy_base": 44746.1, "taker_buy_quote": 547993.1463 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 12.28, "high": 12.3, "low": 12.24, "close": 12.27, "volume": 47463.76, "close_time": 1766055599999, "quote_volume": 582412.021, "trades": 2981, "taker_buy_base": 17200.97, "taker_buy_quote": 211086.7748 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 12.27, "high": 12.3, "low": 12.21, "close": 12.29, "volume": 124392.33, "close_time": 1766059199999, "quote_volume": 1523131.6903, "trades": 3310, "taker_buy_base": 55344.47, "taker_buy_quote": 678151.7597 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 12.29, "high": 12.35, "low": 12.23, "close": 12.32, "volume": 94797.8, "close_time": 1766062799999, "quote_volume": 1164724.3943, "trades": 4056, "taker_buy_base": 34523.67, "taker_buy_quote": 424484.8522 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 12.33, "high": 12.76, "low": 12.32, "close": 12.75, "volume": 561181.76, "close_time": 1766066399999, "quote_volume": 7047263.7661, "trades": 13483, "taker_buy_base": 309676.7, "taker_buy_quote": 3889948.8478 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 12.74, "high": 12.88, "low": 12.48, "close": 12.58, "volume": 453398.73, "close_time": 1766069999999, "quote_volume": 5749441.0046, "trades": 13609, "taker_buy_base": 208062.06, "taker_buy_quote": 2639541.9003 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 12.58, "high": 12.77, "low": 12.48, "close": 12.63, "volume": 230608.66, "close_time": 1766073599999, "quote_volume": 2911077.625, "trades": 9139, "taker_buy_base": 121751.84, "taker_buy_quote": 1536479.3331 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 12.64, "high": 12.66, "low": 12.52, "close": 12.6, "volume": 85609.97, "close_time": 1766077199999, "quote_volume": 1077778.266, "trades": 4501, "taker_buy_base": 41212.6, "taker_buy_quote": 518890.2833 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 12.6, "high": 12.6, "low": 11.91, "close": 12.14, "volume": 695841.14, "close_time": 1766080799999, "quote_volume": 8438697.8171, "trades": 20530, "taker_buy_base": 289055.99, "taker_buy_quote": 3501379.6912 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 12.13, "high": 12.26, "low": 11.99, "close": 12.01, "volume": 251287.3, "close_time": 1766084399999, "quote_volume": 3047406.0488, "trades": 6446, "taker_buy_base": 132181.59, "taker_buy_quote": 1603865.2842 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 12.02, "high": 12.05, "low": 11.74, "close": 11.76, "volume": 397349.7, "close_time": 1766087999999, "quote_volume": 4726898.3156, "trades": 11562, "taker_buy_base": 160491.37, "taker_buy_quote": 1909616.367 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 11.76, "high": 11.93, "low": 11.74, "close": 11.8, "volume": 209308.69, "close_time": 1766091599999, "quote_volume": 2483421.1819, "trades": 6470, "taker_buy_base": 103798.45, "taker_buy_quote": 1232390.967 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 11.8, "high": 12.05, "low": 11.8, "close": 12.04, "volume": 206858.78, "close_time": 1766095199999, "quote_volume": 2472122.5397, "trades": 5547, "taker_buy_base": 129386.74, "taker_buy_quote": 1546364.5935 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 12.04, "high": 12.07, "low": 11.94, "close": 12.0, "volume": 92952.04, "close_time": 1766098799999, "quote_volume": 1115934.8052, "trades": 2410, "taker_buy_base": 42685.26, "taker_buy_quote": 512594.9692 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 12.0, "high": 12.01, "low": 11.92, "close": 11.93, "volume": 65821.62, "close_time": 1766102399999, "quote_volume": 787493.8854, "trades": 2017, "taker_buy_base": 35228.26, "taker_buy_quote": 421474.9217 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 11.93, "high": 12.0, "low": 11.85, "close": 11.95, "volume": 106067.1, "close_time": 1766105999999, "quote_volume": 1266459.2667, "trades": 2707, "taker_buy_base": 53841.31, "taker_buy_quote": 643277.5367 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 11.95, "high": 11.96, "low": 11.85, "close": 11.88, "volume": 87508.27, "close_time": 1766109599999, "quote_volume": 1041536.3804, "trades": 2389, "taker_buy_base": 33539.1, "taker_buy_quote": 399229.0262 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 11.88, "high": 11.98, "low": 11.84, "close": 11.94, "volume": 147755.24, "close_time": 1766113199999, "quote_volume": 1758285.9183, "trades": 4483, "taker_buy_base": 80146.63, "taker_buy_quote": 954094.9002 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 11.95, "high": 12.35, "low": 11.93, "close": 12.22, "volume": 386998.78, "close_time": 1766116799999, "quote_volume": 4719523.4853, "trades": 11059, "taker_buy_base": 217257.15, "taker_buy_quote": 2650657.1561 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 12.22, "high": 12.31, "low": 12.22, "close": 12.29, "volume": 131321.57, "close_time": 1766120399999, "quote_volume": 1611668.3318, "trades": 3588, "taker_buy_base": 75722.79, "taker_buy_quote": 929492.6942 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 12.28, "high": 12.29, "low": 12.19, "close": 12.23, "volume": 161648.7, "close_time": 1766123999999, "quote_volume": 1977196.0653, "trades": 3130, "taker_buy_base": 83877.65, "taker_buy_quote": 1025770.7541 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 12.23, "high": 12.33, "low": 12.21, "close": 12.32, "volume": 64464.7, "close_time": 1766127599999, "quote_volume": 789907.9347, "trades": 2016, "taker_buy_base": 46074.16, "taker_buy_quote": 564687.9917 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 12.33, "high": 12.51, "low": 12.33, "close": 12.37, "volume": 133399.23, "close_time": 1766131199999, "quote_volume": 1654138.5007, "trades": 4395, "taker_buy_base": 64825.61, "taker_buy_quote": 804273.497 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 12.38, "high": 12.43, "low": 12.34, "close": 12.41, "volume": 78356.66, "close_time": 1766134799999, "quote_volume": 970852.6779, "trades": 2211, "taker_buy_base": 42116.16, "taker_buy_quote": 522045.4729 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 12.4, "high": 12.43, "low": 12.37, "close": 12.4, "volume": 93631.86, "close_time": 1766138399999, "quote_volume": 1160861.5703, "trades": 2023, "taker_buy_base": 53203.96, "taker_buy_quote": 659726.0451 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 12.4, "high": 12.45, "low": 12.37, "close": 12.43, "volume": 324560.55, "close_time": 1766141999999, "quote_volume": 4025754.0861, "trades": 4273, "taker_buy_base": 173624.77, "taker_buy_quote": 2153985.0979 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 12.43, "high": 12.46, "low": 12.39, "close": 12.45, "volume": 71180.52, "close_time": 1766145599999, "quote_volume": 884357.9521, "trades": 1554, "taker_buy_base": 38804.71, "taker_buy_quote": 482150.6177 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 12.45, "high": 12.49, "low": 12.39, "close": 12.44, "volume": 81708.16, "close_time": 1766149199999, "quote_volume": 1016762.3831, "trades": 2260, "taker_buy_base": 39857.45, "taker_buy_quote": 496064.4315 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 12.45, "high": 12.5, "low": 12.41, "close": 12.43, "volume": 93068.97, "close_time": 1766152799999, "quote_volume": 1159238.4839, "trades": 2195, "taker_buy_base": 44177.11, "taker_buy_quote": 550537.0509 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 12.43, "high": 12.62, "low": 12.38, "close": 12.56, "volume": 279566.68, "close_time": 1766156399999, "quote_volume": 3491613.4777, "trades": 7394, "taker_buy_base": 144688.81, "taker_buy_quote": 1807077.1379 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 12.56, "high": 12.76, "low": 12.43, "close": 12.47, "volume": 331678.62, "close_time": 1766159999999, "quote_volume": 4170281.3156, "trades": 10368, "taker_buy_base": 157989.25, "taker_buy_quote": 1989843.6515 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 12.46, "high": 12.7, "low": 12.45, "close": 12.55, "volume": 193245.59, "close_time": 1766163599999, "quote_volume": 2435978.7851, "trades": 5249, "taker_buy_base": 103510.47, "taker_buy_quote": 1306048.5226 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 12.55, "high": 12.65, "low": 12.37, "close": 12.39, "volume": 167369.89, "close_time": 1766167199999, "quote_volume": 2094479.8303, "trades": 5396, "taker_buy_base": 64159.9, "taker_buy_quote": 803903.5832 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 12.39, "high": 12.53, "low": 12.38, "close": 12.49, "volume": 68565.18, "close_time": 1766170799999, "quote_volume": 854235.9596, "trades": 2716, "taker_buy_base": 33368.97, "taker_buy_quote": 416021.8464 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 12.49, "high": 12.69, "low": 12.49, "close": 12.63, "volume": 88064.22, "close_time": 1766174399999, "quote_volume": 1109616.3728, "trades": 3086, "taker_buy_base": 41407.0, "taker_buy_quote": 521751.9673 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 12.62, "high": 12.67, "low": 12.57, "close": 12.63, "volume": 68090.56, "close_time": 1766177999999, "quote_volume": 859615.9212, "trades": 2640, "taker_buy_base": 39784.63, "taker_buy_quote": 502350.1027 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 12.63, "high": 12.63, "low": 12.52, "close": 12.54, "volume": 33087.24, "close_time": 1766181599999, "quote_volume": 415872.4432, "trades": 1392, "taker_buy_base": 13422.6, "taker_buy_quote": 168731.4595 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 12.53, "high": 12.64, "low": 12.53, "close": 12.61, "volume": 35237.32, "close_time": 1766185199999, "quote_volume": 443690.509, "trades": 1216, "taker_buy_base": 22358.03, "taker_buy_quote": 281532.0605 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 12.6, "high": 12.6, "low": 12.53, "close": 12.54, "volume": 20537.9, "close_time": 1766188799999, "quote_volume": 258014.2679, "trades": 904, "taker_buy_base": 10042.72, "taker_buy_quote": 126170.9313 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 12.54, "high": 12.56, "low": 12.48, "close": 12.55, "volume": 28134.22, "close_time": 1766192399999, "quote_volume": 352421.2215, "trades": 1266, "taker_buy_base": 14311.13, "taker_buy_quote": 179286.7569 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 12.55, "high": 12.57, "low": 12.5, "close": 12.52, "volume": 13935.19, "close_time": 1766195999999, "quote_volume": 174538.7188, "trades": 776, "taker_buy_base": 7067.02, "taker_buy_quote": 88535.7119 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 12.51, "high": 12.55, "low": 12.48, "close": 12.51, "volume": 24631.46, "close_time": 1766199599999, "quote_volume": 308106.5084, "trades": 908, "taker_buy_base": 10967.74, "taker_buy_quote": 137220.7346 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 12.5, "high": 12.58, "low": 12.49, "close": 12.55, "volume": 22987.66, "close_time": 1766203199999, "quote_volume": 288233.7255, "trades": 861, "taker_buy_base": 14107.5, "taker_buy_quote": 176832.1983 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 12.54, "high": 12.57, "low": 12.48, "close": 12.51, "volume": 39585.86, "close_time": 1766206799999, "quote_volume": 495387.867, "trades": 1056, "taker_buy_base": 16267.32, "taker_buy_quote": 203526.3903 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 12.5, "high": 12.58, "low": 12.5, "close": 12.5, "volume": 32641.64, "close_time": 1766210399999, "quote_volume": 409280.3909, "trades": 1147, "taker_buy_base": 18730.68, "taker_buy_quote": 234843.6494 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 12.5, "high": 12.53, "low": 12.49, "close": 12.53, "volume": 19918.84, "close_time": 1766213999999, "quote_volume": 249104.6456, "trades": 646, "taker_buy_base": 11316.48, "taker_buy_quote": 141576.991 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 12.52, "high": 12.63, "low": 12.51, "close": 12.61, "volume": 57288.61, "close_time": 1766217599999, "quote_volume": 720433.8527, "trades": 1440, "taker_buy_base": 38512.82, "taker_buy_quote": 484751.1966 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 12.62, "high": 12.72, "low": 12.61, "close": 12.64, "volume": 95471.59, "close_time": 1766221199999, "quote_volume": 1209201.3422, "trades": 2173, "taker_buy_base": 45761.67, "taker_buy_quote": 579739.9245 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 12.64, "high": 12.7, "low": 12.63, "close": 12.67, "volume": 37001.61, "close_time": 1766224799999, "quote_volume": 468680.5511, "trades": 1147, "taker_buy_base": 16991.01, "taker_buy_quote": 215211.7951 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 12.67, "high": 12.69, "low": 12.62, "close": 12.63, "volume": 49870.33, "close_time": 1766228399999, "quote_volume": 630838.6273, "trades": 1102, "taker_buy_base": 28923.44, "taker_buy_quote": 365955.2198 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 12.62, "high": 12.69, "low": 12.59, "close": 12.69, "volume": 30385.96, "close_time": 1766231999999, "quote_volume": 384339.7531, "trades": 969, "taker_buy_base": 12587.92, "taker_buy_quote": 159219.6593 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 12.68, "high": 12.7, "low": 12.63, "close": 12.64, "volume": 27153.88, "close_time": 1766235599999, "quote_volume": 343766.8033, "trades": 823, "taker_buy_base": 16037.15, "taker_buy_quote": 203053.8785 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 12.64, "high": 12.67, "low": 12.55, "close": 12.62, "volume": 89277.71, "close_time": 1766239199999, "quote_volume": 1125152.384, "trades": 2145, "taker_buy_base": 37156.4, "taker_buy_quote": 468429.8478 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 12.61, "high": 12.68, "low": 12.56, "close": 12.67, "volume": 43711.07, "close_time": 1766242799999, "quote_volume": 551858.9256, "trades": 1165, "taker_buy_base": 25848.89, "taker_buy_quote": 326437.7818 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 12.67, "high": 12.67, "low": 12.58, "close": 12.61, "volume": 45807.64, "close_time": 1766246399999, "quote_volume": 577975.1627, "trades": 1185, "taker_buy_base": 19291.68, "taker_buy_quote": 243372.0951 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 12.62, "high": 12.64, "low": 12.58, "close": 12.61, "volume": 24940.14, "close_time": 1766249999999, "quote_volume": 314483.4545, "trades": 743, "taker_buy_base": 11268.17, "taker_buy_quote": 142166.3299 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 12.61, "high": 12.65, "low": 12.58, "close": 12.61, "volume": 24411.08, "close_time": 1766253599999, "quote_volume": 307998.054, "trades": 832, "taker_buy_base": 9679.75, "taker_buy_quote": 122188.3754 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 12.6, "high": 12.61, "low": 12.56, "close": 12.6, "volume": 66727.68, "close_time": 1766257199999, "quote_volume": 839522.0602, "trades": 1062, "taker_buy_base": 35772.6, "taker_buy_quote": 450086.6874 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 12.6, "high": 12.62, "low": 12.58, "close": 12.59, "volume": 16577.78, "close_time": 1766260799999, "quote_volume": 208814.8296, "trades": 509, "taker_buy_base": 6948.33, "taker_buy_quote": 87535.9043 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 12.59, "high": 12.6, "low": 12.56, "close": 12.59, "volume": 15812.17, "close_time": 1766264399999, "quote_volume": 199043.6516, "trades": 541, "taker_buy_base": 6889.5, "taker_buy_quote": 86726.4907 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 12.6, "high": 12.65, "low": 12.59, "close": 12.6, "volume": 32251.45, "close_time": 1766267999999, "quote_volume": 407178.8334, "trades": 853, "taker_buy_base": 17917.85, "taker_buy_quote": 226314.3132 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 12.6, "high": 12.6, "low": 12.55, "close": 12.58, "volume": 53246.15, "close_time": 1766271599999, "quote_volume": 669418.7107, "trades": 1098, "taker_buy_base": 24380.76, "taker_buy_quote": 306552.1648 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 12.58, "high": 12.6, "low": 12.54, "close": 12.56, "volume": 40054.56, "close_time": 1766275199999, "quote_volume": 503295.879, "trades": 1313, "taker_buy_base": 16776.23, "taker_buy_quote": 210870.7161 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 12.55, "high": 12.6, "low": 12.54, "close": 12.56, "volume": 36239.52, "close_time": 1766278799999, "quote_volume": 455238.6527, "trades": 973, "taker_buy_base": 23176.6, "taker_buy_quote": 291198.428 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 12.56, "high": 12.56, "low": 12.46, "close": 12.47, "volume": 72121.98, "close_time": 1766282399999, "quote_volume": 901073.0349, "trades": 1562, "taker_buy_base": 17128.06, "taker_buy_quote": 214066.542 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 12.47, "high": 12.51, "low": 12.38, "close": 12.41, "volume": 71653.46, "close_time": 1766285999999, "quote_volume": 890454.4177, "trades": 1915, "taker_buy_base": 23308.93, "taker_buy_quote": 289681.0108 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 12.42, "high": 12.53, "low": 12.41, "close": 12.49, "volume": 69599.34, "close_time": 1766289599999, "quote_volume": 868940.6276, "trades": 1563, "taker_buy_base": 34052.46, "taker_buy_quote": 425251.369 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 12.49, "high": 12.53, "low": 12.48, "close": 12.51, "volume": 20185.64, "close_time": 1766293199999, "quote_volume": 252379.2021, "trades": 561, "taker_buy_base": 11012.25, "taker_buy_quote": 137719.8104 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 12.5, "high": 12.56, "low": 12.49, "close": 12.51, "volume": 24626.41, "close_time": 1766296799999, "quote_volume": 308609.8398, "trades": 839, "taker_buy_base": 15386.58, "taker_buy_quote": 192880.2318 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 12.5, "high": 12.55, "low": 12.49, "close": 12.53, "volume": 34757.72, "close_time": 1766300399999, "quote_volume": 435308.5319, "trades": 878, "taker_buy_base": 18822.78, "taker_buy_quote": 235749.162 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 12.52, "high": 12.54, "low": 12.49, "close": 12.52, "volume": 23266.22, "close_time": 1766303999999, "quote_volume": 291106.584, "trades": 866, "taker_buy_base": 11710.05, "taker_buy_quote": 146535.3199 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 12.52, "high": 12.65, "low": 12.48, "close": 12.61, "volume": 81177.19, "close_time": 1766307599999, "quote_volume": 1021463.0247, "trades": 2425, "taker_buy_base": 46746.32, "taker_buy_quote": 588739.3877 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 12.6, "high": 12.71, "low": 12.57, "close": 12.66, "volume": 77006.37, "close_time": 1766311199999, "quote_volume": 973935.0613, "trades": 3272, "taker_buy_base": 48935.77, "taker_buy_quote": 619007.5154 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 12.66, "high": 12.7, "low": 12.57, "close": 12.6, "volume": 43780.71, "close_time": 1766314799999, "quote_volume": 553236.1357, "trades": 1394, "taker_buy_base": 19817.42, "taker_buy_quote": 250576.5816 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 12.59, "high": 12.63, "low": 12.56, "close": 12.57, "volume": 33763.63, "close_time": 1766318399999, "quote_volume": 425077.7835, "trades": 944, "taker_buy_base": 15463.15, "taker_buy_quote": 194734.8517 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 12.57, "high": 12.64, "low": 12.5, "close": 12.53, "volume": 78443.08, "close_time": 1766321999999, "quote_volume": 986529.5125, "trades": 2059, "taker_buy_base": 40926.96, "taker_buy_quote": 515048.4626 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 12.53, "high": 12.54, "low": 12.22, "close": 12.26, "volume": 224894.61, "close_time": 1766325599999, "quote_volume": 2777106.4435, "trades": 6912, "taker_buy_base": 97333.18, "taker_buy_quote": 1201414.821 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 12.25, "high": 12.37, "low": 12.24, "close": 12.35, "volume": 97764.91, "close_time": 1766329199999, "quote_volume": 1204142.9851, "trades": 3002, "taker_buy_base": 52892.6, "taker_buy_quote": 651506.9032 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 12.35, "high": 12.38, "low": 12.26, "close": 12.34, "volume": 106768.78, "close_time": 1766332799999, "quote_volume": 1314561.8162, "trades": 3023, "taker_buy_base": 65843.0, "taker_buy_quote": 810612.6095 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 12.33, "high": 12.39, "low": 12.29, "close": 12.38, "volume": 43772.14, "close_time": 1766336399999, "quote_volume": 540365.7773, "trades": 1321, "taker_buy_base": 25877.0, "taker_buy_quote": 319562.3257 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 12.38, "high": 12.44, "low": 12.34, "close": 12.35, "volume": 49586.94, "close_time": 1766339999999, "quote_volume": 614857.6355, "trades": 1433, "taker_buy_base": 32153.43, "taker_buy_quote": 398809.7163 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 12.35, "high": 12.37, "low": 12.27, "close": 12.35, "volume": 46284.55, "close_time": 1766343599999, "quote_volume": 570054.9289, "trades": 1386, "taker_buy_base": 24851.1, "taker_buy_quote": 306263.7323 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 12.35, "high": 12.43, "low": 12.31, "close": 12.41, "volume": 44322.56, "close_time": 1766347199999, "quote_volume": 548242.4445, "trades": 1327, "taker_buy_base": 24931.9, "taker_buy_quote": 308446.3613 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 12.4, "high": 12.41, "low": 12.32, "close": 12.34, "volume": 23566.97, "close_time": 1766350799999, "quote_volume": 291247.9337, "trades": 682, "taker_buy_base": 11111.58, "taker_buy_quote": 137388.6046 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 12.33, "high": 12.37, "low": 12.28, "close": 12.3, "volume": 48419.4, "close_time": 1766354399999, "quote_volume": 596595.9175, "trades": 1113, "taker_buy_base": 17476.91, "taker_buy_quote": 215434.6416 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 12.29, "high": 12.39, "low": 12.28, "close": 12.39, "volume": 40534.21, "close_time": 1766357999999, "quote_volume": 499882.5542, "trades": 1297, "taker_buy_base": 16131.98, "taker_buy_quote": 198964.0189 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 12.39, "high": 12.49, "low": 12.38, "close": 12.44, "volume": 72931.19, "close_time": 1766361599999, "quote_volume": 907064.804, "trades": 2394, "taker_buy_base": 37919.03, "taker_buy_quote": 471528.728 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 12.44, "high": 12.71, "low": 12.43, "close": 12.51, "volume": 222113.15, "close_time": 1766365199999, "quote_volume": 2795667.3279, "trades": 6611, "taker_buy_base": 126401.73, "taker_buy_quote": 1590361.162 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 12.5, "high": 12.65, "low": 12.49, "close": 12.5, "volume": 92734.66, "close_time": 1766368799999, "quote_volume": 1165024.1447, "trades": 3124, "taker_buy_base": 52159.14, "taker_buy_quote": 655157.6413 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 12.5, "high": 12.52, "low": 12.33, "close": 12.49, "volume": 114205.8, "close_time": 1766372399999, "quote_volume": 1418383.336, "trades": 4118, "taker_buy_base": 53643.56, "taker_buy_quote": 666542.4843 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 12.49, "high": 12.59, "low": 12.42, "close": 12.55, "volume": 54613.67, "close_time": 1766375999999, "quote_volume": 683993.8202, "trades": 2045, "taker_buy_base": 31555.41, "taker_buy_quote": 395323.7587 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 12.55, "high": 12.65, "low": 12.54, "close": 12.61, "volume": 81336.64, "close_time": 1766379599999, "quote_volume": 1025278.9669, "trades": 1941, "taker_buy_base": 58858.45, "taker_buy_quote": 742053.7996 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 12.62, "high": 12.63, "low": 12.54, "close": 12.55, "volume": 50031.77, "close_time": 1766383199999, "quote_volume": 629460.4731, "trades": 1252, "taker_buy_base": 19317.47, "taker_buy_quote": 243146.0566 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 12.55, "high": 12.59, "low": 12.49, "close": 12.51, "volume": 52384.11, "close_time": 1766386799999, "quote_volume": 656867.7202, "trades": 1375, "taker_buy_base": 25261.13, "taker_buy_quote": 316763.6782 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 12.51, "high": 12.6, "low": 12.51, "close": 12.58, "volume": 54824.3, "close_time": 1766390399999, "quote_volume": 689004.8797, "trades": 1352, "taker_buy_base": 25916.17, "taker_buy_quote": 325773.7575 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 12.59, "high": 12.74, "low": 12.56, "close": 12.6, "volume": 140876.19, "close_time": 1766393999999, "quote_volume": 1784038.6622, "trades": 4202, "taker_buy_base": 71320.51, "taker_buy_quote": 903103.3173 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 12.6, "high": 12.68, "low": 12.58, "close": 12.67, "volume": 83008.67, "close_time": 1766397599999, "quote_volume": 1048441.2784, "trades": 2333, "taker_buy_base": 44501.69, "taker_buy_quote": 562349.3841 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 12.68, "high": 12.7, "low": 12.63, "close": 12.64, "volume": 66590.92, "close_time": 1766401199999, "quote_volume": 843531.0911, "trades": 2061, "taker_buy_base": 33153.14, "taker_buy_quote": 420124.0588 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 12.64, "high": 12.74, "low": 12.6, "close": 12.7, "volume": 88689.21, "close_time": 1766404799999, "quote_volume": 1124309.0318, "trades": 2461, "taker_buy_base": 51200.24, "taker_buy_quote": 649420.3165 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 12.7, "high": 12.84, "low": 12.67, "close": 12.73, "volume": 126221.1, "close_time": 1766408399999, "quote_volume": 1609349.8765, "trades": 4497, "taker_buy_base": 59483.27, "taker_buy_quote": 758449.9958 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 12.73, "high": 12.75, "low": 12.67, "close": 12.71, "volume": 50557.42, "close_time": 1766411999999, "quote_volume": 642364.4953, "trades": 2522, "taker_buy_base": 22695.51, "taker_buy_quote": 288460.3136 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 12.72, "high": 12.83, "low": 12.63, "close": 12.81, "volume": 140361.69, "close_time": 1766415599999, "quote_volume": 1788104.356, "trades": 6084, "taker_buy_base": 61116.69, "taker_buy_quote": 778713.488 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 12.81, "high": 12.95, "low": 12.66, "close": 12.8, "volume": 193659.22, "close_time": 1766419199999, "quote_volume": 2477123.4382, "trades": 9986, "taker_buy_base": 96407.12, "taker_buy_quote": 1233180.142 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 12.8, "high": 12.86, "low": 12.71, "close": 12.73, "volume": 86449.11, "close_time": 1766422799999, "quote_volume": 1105412.994, "trades": 3892, "taker_buy_base": 52051.27, "taker_buy_quote": 665356.5563 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 12.73, "high": 12.78, "low": 12.65, "close": 12.71, "volume": 57054.91, "close_time": 1766426399999, "quote_volume": 724961.3919, "trades": 2468, "taker_buy_base": 22060.21, "taker_buy_quote": 280389.6931 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 12.72, "high": 12.75, "low": 12.64, "close": 12.67, "volume": 56728.88, "close_time": 1766429999999, "quote_volume": 720495.6208, "trades": 2335, "taker_buy_base": 23544.65, "taker_buy_quote": 299176.413 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 12.67, "high": 12.68, "low": 12.42, "close": 12.45, "volume": 124302.08, "close_time": 1766433599999, "quote_volume": 1556804.9107, "trades": 4713, "taker_buy_base": 56662.85, "taker_buy_quote": 709882.0207 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 12.45, "high": 12.51, "low": 12.36, "close": 12.46, "volume": 156981.94, "close_time": 1766437199999, "quote_volume": 1950185.4222, "trades": 5701, "taker_buy_base": 84317.03, "taker_buy_quote": 1047935.1569 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 12.45, "high": 12.56, "low": 12.43, "close": 12.48, "volume": 62072.8, "close_time": 1766440799999, "quote_volume": 774591.3384, "trades": 1965, "taker_buy_base": 24249.27, "taker_buy_quote": 302666.545 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 12.48, "high": 12.67, "low": 12.45, "close": 12.61, "volume": 77558.05, "close_time": 1766444399999, "quote_volume": 973577.3925, "trades": 2506, "taker_buy_base": 46207.39, "taker_buy_quote": 579950.6519 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 12.62, "high": 12.62, "low": 12.56, "close": 12.58, "volume": 60436.84, "close_time": 1766447999999, "quote_volume": 760783.8832, "trades": 1660, "taker_buy_base": 38052.15, "taker_buy_quote": 479117.094 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 12.58, "high": 12.7, "low": 12.56, "close": 12.65, "volume": 76330.94, "close_time": 1766451599999, "quote_volume": 964686.2456, "trades": 2762, "taker_buy_base": 47470.14, "taker_buy_quote": 600197.5479 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 12.65, "high": 12.68, "low": 12.59, "close": 12.61, "volume": 83824.74, "close_time": 1766455199999, "quote_volume": 1058952.1389, "trades": 3315, "taker_buy_base": 46663.68, "taker_buy_quote": 589640.5176 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 12.61, "high": 12.67, "low": 12.52, "close": 12.52, "volume": 92403.56, "close_time": 1766458799999, "quote_volume": 1163045.1045, "trades": 3478, "taker_buy_base": 44089.24, "taker_buy_quote": 555062.7335 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 12.52, "high": 12.55, "low": 12.44, "close": 12.49, "volume": 74042.24, "close_time": 1766462399999, "quote_volume": 924500.0423, "trades": 2650, "taker_buy_base": 33352.5, "taker_buy_quote": 416487.5869 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 12.5, "high": 12.53, "low": 12.42, "close": 12.42, "volume": 44542.25, "close_time": 1766465999999, "quote_volume": 555411.8888, "trades": 1525, "taker_buy_base": 18273.1, "taker_buy_quote": 227966.5548 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 12.43, "high": 12.44, "low": 12.32, "close": 12.38, "volume": 186721.0, "close_time": 1766469599999, "quote_volume": 2312765.2284, "trades": 3254, "taker_buy_base": 81965.15, "taker_buy_quote": 1015252.4247 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 12.38, "high": 12.39, "low": 12.23, "close": 12.32, "volume": 222043.62, "close_time": 1766473199999, "quote_volume": 2726782.8311, "trades": 4243, "taker_buy_base": 127951.64, "taker_buy_quote": 1570967.1492 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 12.32, "high": 12.37, "low": 12.3, "close": 12.34, "volume": 52646.32, "close_time": 1766476799999, "quote_volume": 649535.5346, "trades": 1659, "taker_buy_base": 32584.07, "taker_buy_quote": 402048.4039 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 12.33, "high": 12.38, "low": 12.27, "close": 12.3, "volume": 45504.04, "close_time": 1766480399999, "quote_volume": 561146.5991, "trades": 1412, "taker_buy_base": 23117.16, "taker_buy_quote": 285160.0724 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 12.3, "high": 12.33, "low": 12.27, "close": 12.29, "volume": 62373.37, "close_time": 1766483999999, "quote_volume": 767173.7346, "trades": 1583, "taker_buy_base": 32062.84, "taker_buy_quote": 394447.7777 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 12.29, "high": 12.36, "low": 12.28, "close": 12.34, "volume": 39914.39, "close_time": 1766487599999, "quote_volume": 491305.381, "trades": 1053, "taker_buy_base": 25960.68, "taker_buy_quote": 319578.2454 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 12.34, "high": 12.41, "low": 12.32, "close": 12.37, "volume": 155224.52, "close_time": 1766491199999, "quote_volume": 1921403.4106, "trades": 2358, "taker_buy_base": 118635.52, "taker_buy_quote": 1468562.4413 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 12.36, "high": 12.36, "low": 12.27, "close": 12.29, "volume": 131245.1, "close_time": 1766494799999, "quote_volume": 1615255.5722, "trades": 3557, "taker_buy_base": 92874.17, "taker_buy_quote": 1142969.6145 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 12.28, "high": 12.33, "low": 12.14, "close": 12.22, "volume": 243282.9, "close_time": 1766498399999, "quote_volume": 2973555.8273, "trades": 5584, "taker_buy_base": 132466.16, "taker_buy_quote": 1620233.089 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 12.22, "high": 12.28, "low": 12.07, "close": 12.18, "volume": 202651.93, "close_time": 1766501999999, "quote_volume": 2468180.4039, "trades": 5474, "taker_buy_base": 94404.49, "taker_buy_quote": 1150331.9656 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 12.18, "high": 12.3, "low": 12.15, "close": 12.29, "volume": 155319.79, "close_time": 1766505599999, "quote_volume": 1900478.4736, "trades": 3696, "taker_buy_base": 74144.86, "taker_buy_quote": 907537.7431 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 12.28, "high": 12.44, "low": 12.26, "close": 12.4, "volume": 166850.12, "close_time": 1766509199999, "quote_volume": 2062138.5204, "trades": 4219, "taker_buy_base": 100952.07, "taker_buy_quote": 1248001.3923 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 12.4, "high": 12.45, "low": 12.24, "close": 12.25, "volume": 392074.38, "close_time": 1766512799999, "quote_volume": 4857182.8257, "trades": 6500, "taker_buy_base": 129422.34, "taker_buy_quote": 1602821.5011 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 12.24, "high": 12.45, "low": 12.24, "close": 12.41, "volume": 155009.72, "close_time": 1766516399999, "quote_volume": 1915630.2641, "trades": 4928, "taker_buy_base": 81264.79, "taker_buy_quote": 1004213.1142 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 12.42, "high": 12.44, "low": 12.34, "close": 12.36, "volume": 34360.51, "close_time": 1766519999999, "quote_volume": 425244.372, "trades": 1521, "taker_buy_base": 21851.9, "taker_buy_quote": 270507.954 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 12.36, "high": 12.52, "low": 12.32, "close": 12.42, "volume": 64603.85, "close_time": 1766523599999, "quote_volume": 803397.8936, "trades": 2657, "taker_buy_base": 39965.89, "taker_buy_quote": 496987.1807 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 12.43, "high": 12.44, "low": 12.39, "close": 12.42, "volume": 29279.85, "close_time": 1766527199999, "quote_volume": 363593.6102, "trades": 1078, "taker_buy_base": 17883.52, "taker_buy_quote": 222131.1439 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 12.43, "high": 12.44, "low": 12.32, "close": 12.36, "volume": 41249.56, "close_time": 1766530799999, "quote_volume": 510903.567, "trades": 1234, "taker_buy_base": 22269.11, "taker_buy_quote": 275846.9421 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 12.36, "high": 12.41, "low": 12.33, "close": 12.39, "volume": 45074.87, "close_time": 1766534399999, "quote_volume": 557243.9316, "trades": 1170, "taker_buy_base": 23630.27, "taker_buy_quote": 292175.3647 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 12.39, "high": 12.42, "low": 12.36, "close": 12.4, "volume": 62319.63, "close_time": 1766537999999, "quote_volume": 772211.0194, "trades": 2018, "taker_buy_base": 35315.07, "taker_buy_quote": 437594.3487 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 12.4, "high": 12.44, "low": 12.34, "close": 12.37, "volume": 28776.31, "close_time": 1766541599999, "quote_volume": 356520.013, "trades": 995, "taker_buy_base": 14497.6, "taker_buy_quote": 179638.1708 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 12.37, "high": 12.38, "low": 12.18, "close": 12.23, "volume": 107054.02, "close_time": 1766545199999, "quote_volume": 1311456.7602, "trades": 2384, "taker_buy_base": 35342.33, "taker_buy_quote": 432586.8307 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 12.22, "high": 12.28, "low": 12.17, "close": 12.26, "volume": 47710.53, "close_time": 1766548799999, "quote_volume": 583158.6855, "trades": 1099, "taker_buy_base": 24216.5, "taker_buy_quote": 296148.5912 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 12.26, "high": 12.32, "low": 12.2, "close": 12.2, "volume": 34713.73, "close_time": 1766552399999, "quote_volume": 425903.9109, "trades": 777, "taker_buy_base": 18082.65, "taker_buy_quote": 221945.2322 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 12.21, "high": 12.24, "low": 12.13, "close": 12.16, "volume": 78082.24, "close_time": 1766555999999, "quote_volume": 950501.0647, "trades": 1424, "taker_buy_base": 28872.8, "taker_buy_quote": 351715.1016 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 12.16, "high": 12.21, "low": 12.12, "close": 12.19, "volume": 67612.45, "close_time": 1766559599999, "quote_volume": 823023.9799, "trades": 998, "taker_buy_base": 29788.21, "taker_buy_quote": 362805.1463 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 12.19, "high": 12.25, "low": 12.18, "close": 12.19, "volume": 59987.54, "close_time": 1766563199999, "quote_volume": 732303.1858, "trades": 1074, "taker_buy_base": 34458.06, "taker_buy_quote": 420667.5806 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 12.18, "high": 12.21, "low": 12.12, "close": 12.16, "volume": 54477.95, "close_time": 1766566799999, "quote_volume": 663043.9395, "trades": 1190, "taker_buy_base": 31598.12, "taker_buy_quote": 384652.3235 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 12.17, "high": 12.21, "low": 12.15, "close": 12.16, "volume": 40620.21, "close_time": 1766570399999, "quote_volume": 494772.7919, "trades": 842, "taker_buy_base": 21567.18, "taker_buy_quote": 262820.6992 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 12.16, "high": 12.22, "low": 12.16, "close": 12.18, "volume": 35977.24, "close_time": 1766573999999, "quote_volume": 438719.4556, "trades": 917, "taker_buy_base": 16825.48, "taker_buy_quote": 205258.3184 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 12.18, "high": 12.25, "low": 12.18, "close": 12.23, "volume": 49993.73, "close_time": 1766577599999, "quote_volume": 611377.1202, "trades": 1058, "taker_buy_base": 32704.93, "taker_buy_quote": 399907.4544 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 12.23, "high": 12.28, "low": 12.21, "close": 12.26, "volume": 39325.94, "close_time": 1766581199999, "quote_volume": 481440.3317, "trades": 1071, "taker_buy_base": 25768.28, "taker_buy_quote": 315511.5827 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 12.26, "high": 12.26, "low": 12.14, "close": 12.18, "volume": 62769.66, "close_time": 1766584799999, "quote_volume": 764558.4224, "trades": 1456, "taker_buy_base": 22205.55, "taker_buy_quote": 270559.5691 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 12.17, "high": 12.22, "low": 12.01, "close": 12.1, "volume": 194842.68, "close_time": 1766588399999, "quote_volume": 2361702.3349, "trades": 4928, "taker_buy_base": 99714.57, "taker_buy_quote": 1209782.6882 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 12.1, "high": 12.2, "low": 12.05, "close": 12.18, "volume": 124241.65, "close_time": 1766591999999, "quote_volume": 1505585.3902, "trades": 3899, "taker_buy_base": 45768.58, "taker_buy_quote": 554748.1758 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 12.18, "high": 12.28, "low": 12.13, "close": 12.2, "volume": 197631.01, "close_time": 1766595599999, "quote_volume": 2412526.6148, "trades": 3920, "taker_buy_base": 80584.27, "taker_buy_quote": 983677.5611 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 12.2, "high": 12.23, "low": 12.13, "close": 12.15, "volume": 59404.78, "close_time": 1766599199999, "quote_volume": 723779.0867, "trades": 1697, "taker_buy_base": 24136.66, "taker_buy_quote": 294209.2884 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 12.14, "high": 12.22, "low": 12.12, "close": 12.2, "volume": 35170.31, "close_time": 1766602799999, "quote_volume": 427877.705, "trades": 1323, "taker_buy_base": 15348.38, "taker_buy_quote": 186777.1091 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 12.21, "high": 12.26, "low": 12.18, "close": 12.25, "volume": 23171.45, "close_time": 1766606399999, "quote_volume": 282886.6344, "trades": 979, "taker_buy_base": 10842.21, "taker_buy_quote": 132322.1842 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 12.25, "high": 12.28, "low": 12.22, "close": 12.23, "volume": 31832.87, "close_time": 1766609999999, "quote_volume": 390064.1766, "trades": 1288, "taker_buy_base": 9807.46, "taker_buy_quote": 120190.4777 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 12.23, "high": 12.31, "low": 12.23, "close": 12.29, "volume": 28356.26, "close_time": 1766613599999, "quote_volume": 348045.7473, "trades": 1057, "taker_buy_base": 16970.6, "taker_buy_quote": 208318.2127 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 12.29, "high": 12.37, "low": 12.28, "close": 12.36, "volume": 40326.44, "close_time": 1766617199999, "quote_volume": 496985.6137, "trades": 1404, "taker_buy_base": 15028.19, "taker_buy_quote": 185240.9191 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 12.37, "high": 12.38, "low": 12.26, "close": 12.28, "volume": 111518.85, "close_time": 1766620799999, "quote_volume": 1372192.6291, "trades": 2527, "taker_buy_base": 48234.54, "taker_buy_quote": 593519.0326 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 12.27, "high": 12.3, "low": 12.23, "close": 12.24, "volume": 41938.19, "close_time": 1766624399999, "quote_volume": 514311.5138, "trades": 1172, "taker_buy_base": 21918.87, "taker_buy_quote": 268853.3078 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 12.24, "high": 12.31, "low": 12.23, "close": 12.29, "volume": 43856.03, "close_time": 1766627999999, "quote_volume": 538048.7054, "trades": 857, "taker_buy_base": 22042.83, "taker_buy_quote": 270381.0581 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 12.28, "high": 12.37, "low": 12.25, "close": 12.36, "volume": 39734.26, "close_time": 1766631599999, "quote_volume": 489730.7371, "trades": 1014, "taker_buy_base": 19278.46, "taker_buy_quote": 237506.3968 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 12.35, "high": 12.36, "low": 12.31, "close": 12.34, "volume": 27326.99, "close_time": 1766635199999, "quote_volume": 337091.4317, "trades": 788, "taker_buy_base": 14526.36, "taker_buy_quote": 179229.0613 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 12.33, "high": 12.36, "low": 12.32, "close": 12.34, "volume": 20590.2, "close_time": 1766638799999, "quote_volume": 254121.7644, "trades": 608, "taker_buy_base": 9961.68, "taker_buy_quote": 122963.3902 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 12.33, "high": 12.34, "low": 12.28, "close": 12.31, "volume": 30919.97, "close_time": 1766642399999, "quote_volume": 380571.3696, "trades": 918, "taker_buy_base": 12380.35, "taker_buy_quote": 152364.2117 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 12.3, "high": 12.35, "low": 12.3, "close": 12.33, "volume": 30943.21, "close_time": 1766645999999, "quote_volume": 381315.9564, "trades": 672, "taker_buy_base": 19529.12, "taker_buy_quote": 240680.2052 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 12.32, "high": 12.33, "low": 12.28, "close": 12.31, "volume": 29607.65, "close_time": 1766649599999, "quote_volume": 364052.7867, "trades": 780, "taker_buy_base": 17137.61, "taker_buy_quote": 210745.7663 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 12.3, "high": 12.36, "low": 12.23, "close": 12.27, "volume": 58447.03, "close_time": 1766653199999, "quote_volume": 717897.302, "trades": 1749, "taker_buy_base": 23762.64, "taker_buy_quote": 291951.5424 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 12.27, "high": 12.27, "low": 12.21, "close": 12.22, "volume": 71920.25, "close_time": 1766656799999, "quote_volume": 880014.475, "trades": 1423, "taker_buy_base": 28165.39, "taker_buy_quote": 344728.0143 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 12.21, "high": 12.23, "low": 12.11, "close": 12.15, "volume": 83817.04, "close_time": 1766660399999, "quote_volume": 1019426.7455, "trades": 2149, "taker_buy_base": 39403.35, "taker_buy_quote": 479212.63 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 12.15, "high": 12.22, "low": 12.15, "close": 12.2, "volume": 38574.15, "close_time": 1766663999999, "quote_volume": 470026.4507, "trades": 1055, "taker_buy_base": 23608.24, "taker_buy_quote": 287664.565 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 12.19, "high": 12.24, "low": 12.17, "close": 12.24, "volume": 50918.78, "close_time": 1766667599999, "quote_volume": 621485.3278, "trades": 1149, "taker_buy_base": 27222.06, "taker_buy_quote": 332310.9188 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 12.23, "high": 12.29, "low": 12.19, "close": 12.26, "volume": 71931.16, "close_time": 1766671199999, "quote_volume": 880301.0389, "trades": 1377, "taker_buy_base": 39020.58, "taker_buy_quote": 477541.967 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 12.26, "high": 12.28, "low": 12.2, "close": 12.24, "volume": 24513.77, "close_time": 1766674799999, "quote_volume": 299919.7196, "trades": 1252, "taker_buy_base": 15268.6, "taker_buy_quote": 186841.6463 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 12.24, "high": 12.43, "low": 12.21, "close": 12.37, "volume": 116275.93, "close_time": 1766678399999, "quote_volume": 1434618.7401, "trades": 3732, "taker_buy_base": 59649.86, "taker_buy_quote": 736049.6415 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 12.37, "high": 12.43, "low": 12.31, "close": 12.32, "volume": 120411.3, "close_time": 1766681999999, "quote_volume": 1489825.0572, "trades": 2046, "taker_buy_base": 37289.55, "taker_buy_quote": 461473.7181 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 12.33, "high": 12.33, "low": 12.27, "close": 12.31, "volume": 36220.94, "close_time": 1766685599999, "quote_volume": 445500.8833, "trades": 1061, "taker_buy_base": 14422.08, "taker_buy_quote": 177353.1022 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 12.32, "high": 12.39, "low": 12.32, "close": 12.37, "volume": 45701.16, "close_time": 1766689199999, "quote_volume": 564761.5257, "trades": 1132, "taker_buy_base": 28078.88, "taker_buy_quote": 346975.5979 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 12.36, "high": 12.39, "low": 12.33, "close": 12.39, "volume": 21556.37, "close_time": 1766692799999, "quote_volume": 266414.1185, "trades": 589, "taker_buy_base": 9509.92, "taker_buy_quote": 117556.2143 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 12.38, "high": 12.4, "low": 12.32, "close": 12.33, "volume": 18842.8, "close_time": 1766696399999, "quote_volume": 232732.9542, "trades": 734, "taker_buy_base": 6212.25, "taker_buy_quote": 76741.2815 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 12.34, "high": 12.35, "low": 12.3, "close": 12.31, "volume": 13711.29, "close_time": 1766699999999, "quote_volume": 169000.6172, "trades": 494, "taker_buy_base": 4170.51, "taker_buy_quote": 51421.7254 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 12.31, "high": 12.32, "low": 12.08, "close": 12.14, "volume": 82002.13, "close_time": 1766703599999, "quote_volume": 999960.9311, "trades": 3079, "taker_buy_base": 35585.08, "taker_buy_quote": 433733.0353 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 12.14, "high": 12.19, "low": 11.99, "close": 12.07, "volume": 213859.55, "close_time": 1766707199999, "quote_volume": 2580794.7753, "trades": 4796, "taker_buy_base": 107960.37, "taker_buy_quote": 1304992.4092 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 12.06, "high": 12.12, "low": 12.02, "close": 12.11, "volume": 78144.8, "close_time": 1766710799999, "quote_volume": 943271.0475, "trades": 2633, "taker_buy_base": 32519.74, "taker_buy_quote": 392553.5562 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 12.12, "high": 12.19, "low": 12.1, "close": 12.18, "volume": 42346.15, "close_time": 1766714399999, "quote_volume": 514525.7962, "trades": 1257, "taker_buy_base": 21550.45, "taker_buy_quote": 261794.7303 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 12.18, "high": 12.54, "low": 12.17, "close": 12.39, "volume": 319752.64, "close_time": 1766717999999, "quote_volume": 3968224.4944, "trades": 7857, "taker_buy_base": 173186.49, "taker_buy_quote": 2148601.5091 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 12.39, "high": 12.43, "low": 12.34, "close": 12.39, "volume": 101974.55, "close_time": 1766721599999, "quote_volume": 1262966.3759, "trades": 1913, "taker_buy_base": 49188.39, "taker_buy_quote": 609187.0283 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 12.39, "high": 12.45, "low": 12.32, "close": 12.43, "volume": 61382.95, "close_time": 1766725199999, "quote_volume": 760815.9429, "trades": 1553, "taker_buy_base": 35729.11, "taker_buy_quote": 442999.3348 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 12.43, "high": 12.46, "low": 12.38, "close": 12.44, "volume": 37204.14, "close_time": 1766728799999, "quote_volume": 461358.7497, "trades": 1145, "taker_buy_base": 16079.49, "taker_buy_quote": 199479.6342 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 12.44, "high": 12.46, "low": 12.4, "close": 12.43, "volume": 60485.1, "close_time": 1766732399999, "quote_volume": 751931.1097, "trades": 1282, "taker_buy_base": 32964.18, "taker_buy_quote": 409895.354 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 12.43, "high": 12.48, "low": 12.32, "close": 12.35, "volume": 67720.13, "close_time": 1766735999999, "quote_volume": 840839.1351, "trades": 1784, "taker_buy_base": 30507.89, "taker_buy_quote": 378924.2192 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 12.35, "high": 12.42, "low": 12.35, "close": 12.39, "volume": 40034.41, "close_time": 1766739599999, "quote_volume": 495529.0314, "trades": 1130, "taker_buy_base": 21689.01, "taker_buy_quote": 268512.6016 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 12.39, "high": 12.46, "low": 12.37, "close": 12.43, "volume": 41945.55, "close_time": 1766743199999, "quote_volume": 521184.2917, "trades": 1003, "taker_buy_base": 18145.26, "taker_buy_quote": 225381.3997 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 12.44, "high": 12.46, "low": 12.42, "close": 12.45, "volume": 23599.58, "close_time": 1766746799999, "quote_volume": 293622.7329, "trades": 624, "taker_buy_base": 10355.83, "taker_buy_quote": 128858.6298 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 12.45, "high": 12.45, "low": 12.4, "close": 12.42, "volume": 21363.13, "close_time": 1766750399999, "quote_volume": 265395.5967, "trades": 783, "taker_buy_base": 8478.99, "taker_buy_quote": 105358.6461 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 12.41, "high": 12.46, "low": 12.41, "close": 12.44, "volume": 23284.77, "close_time": 1766753999999, "quote_volume": 289572.9493, "trades": 770, "taker_buy_base": 15531.4, "taker_buy_quote": 193171.3754 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 12.45, "high": 12.49, "low": 12.43, "close": 12.47, "volume": 31975.11, "close_time": 1766757599999, "quote_volume": 398435.9429, "trades": 1040, "taker_buy_base": 17014.17, "taker_buy_quote": 212047.9637 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 12.47, "high": 12.51, "low": 12.11, "close": 12.16, "volume": 384935.66, "close_time": 1766761199999, "quote_volume": 4735464.749, "trades": 7717, "taker_buy_base": 167240.1, "taker_buy_quote": 2059103.2764 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 12.15, "high": 12.22, "low": 12.05, "close": 12.17, "volume": 235411.39, "close_time": 1766764799999, "quote_volume": 2855352.4326, "trades": 6526, "taker_buy_base": 116281.38, "taker_buy_quote": 1410748.0109 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 12.18, "high": 12.23, "low": 12.12, "close": 12.13, "volume": 91531.05, "close_time": 1766768399999, "quote_volume": 1116138.5898, "trades": 2471, "taker_buy_base": 35720.5, "taker_buy_quote": 435548.6524 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 12.14, "high": 12.26, "low": 12.14, "close": 12.2, "volume": 58598.44, "close_time": 1766771999999, "quote_volume": 714559.1438, "trades": 1841, "taker_buy_base": 38004.16, "taker_buy_quote": 463404.9433 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 12.2, "high": 12.21, "low": 12.15, "close": 12.18, "volume": 44942.02, "close_time": 1766775599999, "quote_volume": 547547.3651, "trades": 1417, "taker_buy_base": 18719.15, "taker_buy_quote": 228111.1537 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 12.18, "high": 12.24, "low": 12.13, "close": 12.2, "volume": 29221.59, "close_time": 1766779199999, "quote_volume": 355985.1447, "trades": 1129, "taker_buy_base": 15340.97, "taker_buy_quote": 186943.5732 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 12.19, "high": 12.26, "low": 12.16, "close": 12.22, "volume": 24464.55, "close_time": 1766782799999, "quote_volume": 298607.1832, "trades": 1075, "taker_buy_base": 14719.08, "taker_buy_quote": 179644.3889 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 12.22, "high": 12.24, "low": 12.18, "close": 12.19, "volume": 21506.6, "close_time": 1766786399999, "quote_volume": 262610.471, "trades": 973, "taker_buy_base": 12027.42, "taker_buy_quote": 146901.5979 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 12.18, "high": 12.21, "low": 12.15, "close": 12.2, "volume": 47266.64, "close_time": 1766789999999, "quote_volume": 575737.3031, "trades": 1059, "taker_buy_base": 29461.14, "taker_buy_quote": 358900.4593 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 12.2, "high": 12.21, "low": 12.16, "close": 12.19, "volume": 35146.73, "close_time": 1766793599999, "quote_volume": 428180.0461, "trades": 718, "taker_buy_base": 16591.52, "taker_buy_quote": 202121.8866 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 12.18, "high": 12.21, "low": 12.17, "close": 12.2, "volume": 35182.15, "close_time": 1766797199999, "quote_volume": 428873.1859, "trades": 872, "taker_buy_base": 18971.8, "taker_buy_quote": 231301.0277 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 12.2, "high": 12.23, "low": 12.16, "close": 12.23, "volume": 48928.12, "close_time": 1766800799999, "quote_volume": 596731.3993, "trades": 1058, "taker_buy_base": 26837.9, "taker_buy_quote": 327393.5623 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 12.22, "high": 12.24, "low": 12.2, "close": 12.23, "volume": 24216.46, "close_time": 1766804399999, "quote_volume": 295983.9733, "trades": 610, "taker_buy_base": 11482.3, "taker_buy_quote": 140363.4414 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 12.23, "high": 12.27, "low": 12.21, "close": 12.24, "volume": 57622.86, "close_time": 1766807999999, "quote_volume": 705341.9684, "trades": 1012, "taker_buy_base": 29229.89, "taker_buy_quote": 357787.7905 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 12.25, "high": 12.25, "low": 12.18, "close": 12.18, "volume": 47197.75, "close_time": 1766811599999, "quote_volume": 575899.3054, "trades": 739, "taker_buy_base": 19837.4, "taker_buy_quote": 242054.338 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 12.18, "high": 12.24, "low": 12.18, "close": 12.23, "volume": 21453.5, "close_time": 1766815199999, "quote_volume": 261890.9868, "trades": 617, "taker_buy_base": 10823.23, "taker_buy_quote": 132085.1897 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 12.22, "high": 12.23, "low": 12.2, "close": 12.23, "volume": 20406.61, "close_time": 1766818799999, "quote_volume": 249261.8399, "trades": 392, "taker_buy_base": 8975.45, "taker_buy_quote": 109646.642 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 12.22, "high": 12.28, "low": 12.22, "close": 12.25, "volume": 39015.9, "close_time": 1766822399999, "quote_volume": 478115.9366, "trades": 833, "taker_buy_base": 16847.79, "taker_buy_quote": 206512.6244 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 12.26, "high": 12.3, "low": 12.24, "close": 12.24, "volume": 31070.39, "close_time": 1766825999999, "quote_volume": 380936.0435, "trades": 841, "taker_buy_base": 8553.82, "taker_buy_quote": 104962.8171 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 12.24, "high": 12.27, "low": 12.23, "close": 12.25, "volume": 24343.76, "close_time": 1766829599999, "quote_volume": 298146.2697, "trades": 752, "taker_buy_base": 12606.01, "taker_buy_quote": 154417.7041 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 12.25, "high": 12.27, "low": 12.17, "close": 12.22, "volume": 30959.66, "close_time": 1766833199999, "quote_volume": 378347.2704, "trades": 897, "taker_buy_base": 11001.34, "taker_buy_quote": 134281.7723 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 12.21, "high": 12.28, "low": 12.21, "close": 12.26, "volume": 30041.16, "close_time": 1766836799999, "quote_volume": 367914.6931, "trades": 812, "taker_buy_base": 15089.6, "taker_buy_quote": 184768.5737 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 12.26, "high": 12.29, "low": 12.25, "close": 12.26, "volume": 30372.09, "close_time": 1766840399999, "quote_volume": 372656.7012, "trades": 808, "taker_buy_base": 10824.24, "taker_buy_quote": 132874.0609 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 12.26, "high": 12.29, "low": 12.23, "close": 12.27, "volume": 32177.6, "close_time": 1766843999999, "quote_volume": 394184.76, "trades": 899, "taker_buy_base": 16772.28, "taker_buy_quote": 205460.3555 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 12.26, "high": 12.32, "low": 12.25, "close": 12.3, "volume": 44383.22, "close_time": 1766847599999, "quote_volume": 545414.5736, "trades": 1296, "taker_buy_base": 26611.61, "taker_buy_quote": 327043.4625 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 12.29, "high": 12.35, "low": 12.28, "close": 12.32, "volume": 87551.57, "close_time": 1766851199999, "quote_volume": 1078205.4047, "trades": 2031, "taker_buy_base": 56248.59, "taker_buy_quote": 692783.258 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 12.32, "high": 12.34, "low": 12.28, "close": 12.29, "volume": 45249.65, "close_time": 1766854799999, "quote_volume": 556984.1539, "trades": 1788, "taker_buy_base": 19707.94, "taker_buy_quote": 242635.3339 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 12.29, "high": 12.31, "low": 12.26, "close": 12.31, "volume": 32218.98, "close_time": 1766858399999, "quote_volume": 395670.6191, "trades": 1647, "taker_buy_base": 17066.83, "taker_buy_quote": 209614.4165 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 12.31, "high": 12.32, "low": 12.28, "close": 12.31, "volume": 17352.94, "close_time": 1766861999999, "quote_volume": 213479.0545, "trades": 774, "taker_buy_base": 10692.65, "taker_buy_quote": 131548.283 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 12.31, "high": 12.35, "low": 12.3, "close": 12.34, "volume": 17696.97, "close_time": 1766865599999, "quote_volume": 218053.0331, "trades": 796, "taker_buy_base": 10253.11, "taker_buy_quote": 126317.524 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 12.33, "high": 12.38, "low": 12.31, "close": 12.32, "volume": 32153.74, "close_time": 1766869199999, "quote_volume": 397182.8316, "trades": 1373, "taker_buy_base": 21386.4, "taker_buy_quote": 264230.3744 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 12.32, "high": 12.41, "low": 12.3, "close": 12.4, "volume": 67963.29, "close_time": 1766872799999, "quote_volume": 840612.1955, "trades": 1919, "taker_buy_base": 40156.22, "taker_buy_quote": 496813.4142 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 12.4, "high": 12.49, "low": 12.35, "close": 12.38, "volume": 104944.92, "close_time": 1766876399999, "quote_volume": 1302270.975, "trades": 3386, "taker_buy_base": 55935.18, "taker_buy_quote": 694173.7007 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 12.38, "high": 12.55, "low": 12.38, "close": 12.52, "volume": 147163.68, "close_time": 1766879999999, "quote_volume": 1834967.3703, "trades": 5985, "taker_buy_base": 90292.26, "taker_buy_quote": 1125421.4188 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 12.52, "high": 12.55, "low": 12.47, "close": 12.5, "volume": 104139.11, "close_time": 1766883599999, "quote_volume": 1301786.5042, "trades": 5036, "taker_buy_base": 57057.11, "taker_buy_quote": 713255.1349 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 12.49, "high": 12.52, "low": 12.45, "close": 12.46, "volume": 46943.33, "close_time": 1766887199999, "quote_volume": 585669.6683, "trades": 1628, "taker_buy_base": 21888.54, "taker_buy_quote": 273108.4652 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 12.46, "high": 12.54, "low": 12.45, "close": 12.48, "volume": 56853.39, "close_time": 1766890799999, "quote_volume": 710622.0105, "trades": 2322, "taker_buy_base": 29520.51, "taker_buy_quote": 368940.7084 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 12.48, "high": 12.52, "low": 12.43, "close": 12.5, "volume": 77529.22, "close_time": 1766894399999, "quote_volume": 967366.0684, "trades": 3960, "taker_buy_base": 43303.98, "taker_buy_quote": 540442.1229 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 12.49, "high": 12.52, "low": 12.48, "close": 12.48, "volume": 30737.83, "close_time": 1766897999999, "quote_volume": 384197.0212, "trades": 2140, "taker_buy_base": 16499.37, "taker_buy_quote": 206274.8555 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 12.49, "high": 12.5, "low": 12.43, "close": 12.45, "volume": 50594.95, "close_time": 1766901599999, "quote_volume": 630626.4141, "trades": 2789, "taker_buy_base": 22963.13, "taker_buy_quote": 286209.922 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 12.44, "high": 12.49, "low": 12.43, "close": 12.46, "volume": 38407.09, "close_time": 1766905199999, "quote_volume": 478269.6309, "trades": 1217, "taker_buy_base": 21262.0, "taker_buy_quote": 264802.034 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 12.45, "high": 12.48, "low": 12.41, "close": 12.43, "volume": 28654.7, "close_time": 1766908799999, "quote_volume": 356540.1086, "trades": 829, "taker_buy_base": 10705.88, "taker_buy_quote": 133245.6559 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 12.42, "high": 12.49, "low": 12.42, "close": 12.43, "volume": 30862.38, "close_time": 1766912399999, "quote_volume": 384132.9828, "trades": 789, "taker_buy_base": 16060.11, "taker_buy_quote": 199936.694 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 12.43, "high": 12.44, "low": 12.37, "close": 12.4, "volume": 36340.78, "close_time": 1766915999999, "quote_volume": 450875.6361, "trades": 926, "taker_buy_base": 14342.53, "taker_buy_quote": 178009.7823 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 12.41, "high": 12.49, "low": 12.4, "close": 12.49, "volume": 69708.92, "close_time": 1766919599999, "quote_volume": 868527.0281, "trades": 1584, "taker_buy_base": 40756.49, "taker_buy_quote": 507962.0961 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 12.49, "high": 12.51, "low": 12.42, "close": 12.45, "volume": 41622.76, "close_time": 1766923199999, "quote_volume": 519133.6435, "trades": 1256, "taker_buy_base": 22856.65, "taker_buy_quote": 285185.581 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 12.44, "high": 12.49, "low": 12.43, "close": 12.46, "volume": 70338.25, "close_time": 1766926799999, "quote_volume": 876672.8719, "trades": 1377, "taker_buy_base": 46674.91, "taker_buy_quote": 581703.7271 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 12.46, "high": 12.51, "low": 12.43, "close": 12.45, "volume": 58379.35, "close_time": 1766930399999, "quote_volume": 728248.2312, "trades": 1484, "taker_buy_base": 21112.83, "taker_buy_quote": 263381.7101 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 12.46, "high": 12.53, "low": 12.45, "close": 12.5, "volume": 40137.84, "close_time": 1766933999999, "quote_volume": 501031.388, "trades": 1366, "taker_buy_base": 21165.19, "taker_buy_quote": 264352.9721 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 12.5, "high": 12.57, "low": 12.48, "close": 12.53, "volume": 43677.79, "close_time": 1766937599999, "quote_volume": 547155.8357, "trades": 1558, "taker_buy_base": 21740.04, "taker_buy_quote": 272396.9235 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 12.53, "high": 12.6, "low": 12.49, "close": 12.5, "volume": 55579.58, "close_time": 1766941199999, "quote_volume": 696962.2498, "trades": 2123, "taker_buy_base": 27892.64, "taker_buy_quote": 349945.0156 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 12.5, "high": 12.56, "low": 12.48, "close": 12.49, "volume": 49349.08, "close_time": 1766944799999, "quote_volume": 617976.9072, "trades": 2234, "taker_buy_base": 22731.89, "taker_buy_quote": 284596.3049 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 12.49, "high": 12.5, "low": 12.35, "close": 12.36, "volume": 145551.21, "close_time": 1766948399999, "quote_volume": 1804087.5998, "trades": 3429, "taker_buy_base": 65422.72, "taker_buy_quote": 810744.1482 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 12.37, "high": 12.4, "low": 12.33, "close": 12.35, "volume": 41453.37, "close_time": 1766951999999, "quote_volume": 512512.424, "trades": 1456, "taker_buy_base": 17705.95, "taker_buy_quote": 219004.8164 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 12.35, "high": 12.39, "low": 12.32, "close": 12.35, "volume": 38699.27, "close_time": 1766955599999, "quote_volume": 477941.989, "trades": 1146, "taker_buy_base": 16063.74, "taker_buy_quote": 198434.0748 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 12.35, "high": 12.38, "low": 12.32, "close": 12.37, "volume": 25756.68, "close_time": 1766959199999, "quote_volume": 317968.5963, "trades": 882, "taker_buy_base": 9850.32, "taker_buy_quote": 121660.4763 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 12.37, "high": 12.48, "low": 12.35, "close": 12.46, "volume": 40328.72, "close_time": 1766962799999, "quote_volume": 500149.7315, "trades": 1141, "taker_buy_base": 20279.38, "taker_buy_quote": 251409.3073 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 12.45, "high": 12.5, "low": 12.39, "close": 12.5, "volume": 55641.78, "close_time": 1766966399999, "quote_volume": 693404.979, "trades": 1344, "taker_buy_base": 37136.01, "taker_buy_quote": 463021.3413 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 12.5, "high": 12.65, "low": 12.46, "close": 12.57, "volume": 141567.04, "close_time": 1766969999999, "quote_volume": 1778048.6393, "trades": 4608, "taker_buy_base": 76679.47, "taker_buy_quote": 963421.491 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 12.57, "high": 12.67, "low": 12.47, "close": 12.63, "volume": 103382.87, "close_time": 1766973599999, "quote_volume": 1299833.5128, "trades": 2901, "taker_buy_base": 54843.92, "taker_buy_quote": 689872.7704 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 12.63, "high": 12.82, "low": 12.62, "close": 12.76, "volume": 249243.36, "close_time": 1766977199999, "quote_volume": 3174780.237, "trades": 10399, "taker_buy_base": 149179.22, "taker_buy_quote": 1900963.0634 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 12.77, "high": 12.99, "low": 12.74, "close": 12.94, "volume": 322929.83, "close_time": 1766980799999, "quote_volume": 4158149.0572, "trades": 9496, "taker_buy_base": 173337.02, "taker_buy_quote": 2231721.9299 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 12.94, "high": 13.03, "low": 12.9, "close": 12.94, "volume": 263523.69, "close_time": 1766984399999, "quote_volume": 3414795.2616, "trades": 5405, "taker_buy_base": 147295.76, "taker_buy_quote": 1908783.5276 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 12.94, "high": 12.96, "low": 12.89, "close": 12.9, "volume": 98887.29, "close_time": 1766987999999, "quote_volume": 1277461.007, "trades": 3485, "taker_buy_base": 42553.2, "taker_buy_quote": 549934.658 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 12.9, "high": 12.91, "low": 12.79, "close": 12.82, "volume": 104830.2, "close_time": 1766991599999, "quote_volume": 1348543.0576, "trades": 3491, "taker_buy_base": 49923.26, "taker_buy_quote": 642986.5638 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 12.83, "high": 12.85, "low": 12.73, "close": 12.8, "volume": 117185.78, "close_time": 1766995199999, "quote_volume": 1497866.2971, "trades": 3361, "taker_buy_base": 51848.2, "taker_buy_quote": 663043.1097 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 12.79, "high": 12.84, "low": 12.72, "close": 12.74, "volume": 47176.57, "close_time": 1766998799999, "quote_volume": 602957.1084, "trades": 1611, "taker_buy_base": 22043.73, "taker_buy_quote": 281863.2539 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 12.74, "high": 12.75, "low": 12.47, "close": 12.54, "volume": 202280.86, "close_time": 1767002399999, "quote_volume": 2548160.7912, "trades": 5509, "taker_buy_base": 78696.9, "taker_buy_quote": 990738.1411 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 12.54, "high": 12.62, "low": 12.52, "close": 12.56, "volume": 118834.95, "close_time": 1767005999999, "quote_volume": 1493997.6991, "trades": 2735, "taker_buy_base": 67627.46, "taker_buy_quote": 850385.0539 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 12.56, "high": 12.57, "low": 12.51, "close": 12.51, "volume": 52095.55, "close_time": 1767009599999, "quote_volume": 653262.3936, "trades": 1848, "taker_buy_base": 28158.56, "taker_buy_quote": 353213.9613 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 12.51, "high": 12.51, "low": 12.25, "close": 12.38, "volume": 342855.46, "close_time": 1767013199999, "quote_volume": 4238066.2591, "trades": 8677, "taker_buy_base": 164747.38, "taker_buy_quote": 2036210.8012 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 12.39, "high": 12.39, "low": 12.28, "close": 12.31, "volume": 123760.83, "close_time": 1767016799999, "quote_volume": 1526133.3534, "trades": 3065, "taker_buy_base": 62109.08, "taker_buy_quote": 766049.2269 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 12.31, "high": 12.48, "low": 12.27, "close": 12.37, "volume": 196411.9, "close_time": 1767020399999, "quote_volume": 2434330.4193, "trades": 5944, "taker_buy_base": 79472.78, "taker_buy_quote": 984805.4997 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 12.37, "high": 12.48, "low": 12.36, "close": 12.4, "volume": 104941.1, "close_time": 1767023999999, "quote_volume": 1303887.9276, "trades": 4180, "taker_buy_base": 53659.59, "taker_buy_quote": 667130.2977 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 12.4, "high": 12.45, "low": 12.34, "close": 12.41, "volume": 53571.18, "close_time": 1767027599999, "quote_volume": 664487.9897, "trades": 2309, "taker_buy_base": 29983.04, "taker_buy_quote": 372080.8884 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 12.4, "high": 12.45, "low": 12.35, "close": 12.42, "volume": 54901.62, "close_time": 1767031199999, "quote_volume": 680637.1308, "trades": 2229, "taker_buy_base": 35311.96, "taker_buy_quote": 437757.555 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 12.43, "high": 12.44, "low": 12.28, "close": 12.29, "volume": 53245.53, "close_time": 1767034799999, "quote_volume": 657968.2028, "trades": 2369, "taker_buy_base": 17642.27, "taker_buy_quote": 218116.2117 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 12.29, "high": 12.38, "low": 12.28, "close": 12.3, "volume": 58454.02, "close_time": 1767038399999, "quote_volume": 720696.2492, "trades": 2145, "taker_buy_base": 38151.16, "taker_buy_quote": 470494.8673 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 12.3, "high": 12.35, "low": 12.26, "close": 12.29, "volume": 47343.84, "close_time": 1767041999999, "quote_volume": 582389.2948, "trades": 1787, "taker_buy_base": 25298.62, "taker_buy_quote": 311146.9197 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 12.28, "high": 12.34, "low": 12.27, "close": 12.33, "volume": 22799.86, "close_time": 1767045599999, "quote_volume": 280570.2726, "trades": 1042, "taker_buy_base": 12141.28, "taker_buy_quote": 149427.4794 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 12.32, "high": 12.37, "low": 12.29, "close": 12.33, "volume": 27013.1, "close_time": 1767049199999, "quote_volume": 333167.302, "trades": 1324, "taker_buy_base": 13386.2, "taker_buy_quote": 165148.5059 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 12.32, "high": 12.35, "low": 12.28, "close": 12.3, "volume": 47617.66, "close_time": 1767052799999, "quote_volume": 586256.4151, "trades": 2351, "taker_buy_base": 19218.46, "taker_buy_quote": 236531.3913 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 12.31, "high": 12.33, "low": 12.26, "close": 12.32, "volume": 52166.17, "close_time": 1767056399999, "quote_volume": 641349.9301, "trades": 2121, "taker_buy_base": 23073.7, "taker_buy_quote": 283763.606 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 12.32, "high": 12.38, "low": 12.29, "close": 12.36, "volume": 31676.8, "close_time": 1767059999999, "quote_volume": 390972.084, "trades": 1264, "taker_buy_base": 17579.26, "taker_buy_quote": 217044.1804 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 12.35, "high": 12.38, "low": 12.27, "close": 12.3, "volume": 44832.24, "close_time": 1767063599999, "quote_volume": 552164.3219, "trades": 1418, "taker_buy_base": 18086.04, "taker_buy_quote": 222782.104 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 12.29, "high": 12.42, "low": 12.26, "close": 12.39, "volume": 62447.43, "close_time": 1767067199999, "quote_volume": 770027.4055, "trades": 1841, "taker_buy_base": 33569.41, "taker_buy_quote": 414390.1246 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 12.39, "high": 12.42, "low": 12.34, "close": 12.35, "volume": 44413.84, "close_time": 1767070799999, "quote_volume": 549963.2259, "trades": 1444, "taker_buy_base": 19267.52, "taker_buy_quote": 238701.2943 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 12.34, "high": 12.36, "low": 12.3, "close": 12.31, "volume": 53626.31, "close_time": 1767074399999, "quote_volume": 661398.961, "trades": 1494, "taker_buy_base": 34024.83, "taker_buy_quote": 419755.3422 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 12.31, "high": 12.39, "low": 12.31, "close": 12.36, "volume": 51116.13, "close_time": 1767077999999, "quote_volume": 631634.4737, "trades": 1354, "taker_buy_base": 33834.56, "taker_buy_quote": 418097.058 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 12.35, "high": 12.39, "low": 12.34, "close": 12.37, "volume": 32920.12, "close_time": 1767081599999, "quote_volume": 407180.6669, "trades": 1396, "taker_buy_base": 12539.68, "taker_buy_quote": 155185.0845 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 12.37, "high": 12.55, "low": 12.37, "close": 12.47, "volume": 205667.6, "close_time": 1767085199999, "quote_volume": 2568444.6731, "trades": 4293, "taker_buy_base": 118097.68, "taker_buy_quote": 1474533.1916 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 12.48, "high": 12.56, "low": 12.45, "close": 12.54, "volume": 67596.66, "close_time": 1767088799999, "quote_volume": 844412.7292, "trades": 1869, "taker_buy_base": 31370.38, "taker_buy_quote": 392134.1296 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 12.54, "high": 12.56, "low": 12.48, "close": 12.49, "volume": 39870.49, "close_time": 1767092399999, "quote_volume": 498993.3057, "trades": 1598, "taker_buy_base": 19029.03, "taker_buy_quote": 238202.7072 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 12.49, "high": 12.51, "low": 12.46, "close": 12.49, "volume": 45587.06, "close_time": 1767095999999, "quote_volume": 569183.1251, "trades": 2027, "taker_buy_base": 22094.1, "taker_buy_quote": 275895.4063 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 12.49, "high": 12.55, "low": 12.47, "close": 12.47, "volume": 53641.52, "close_time": 1767099599999, "quote_volume": 671578.3619, "trades": 1450, "taker_buy_base": 25388.35, "taker_buy_quote": 317969.3342 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 12.48, "high": 12.52, "low": 12.46, "close": 12.5, "volume": 52124.33, "close_time": 1767103199999, "quote_volume": 650882.1729, "trades": 1705, "taker_buy_base": 20058.36, "taker_buy_quote": 250455.8509 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 12.49, "high": 12.61, "low": 12.38, "close": 12.54, "volume": 233030.15, "close_time": 1767106799999, "quote_volume": 2910671.1044, "trades": 5708, "taker_buy_base": 108015.29, "taker_buy_quote": 1350294.5073 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 12.54, "high": 12.57, "low": 12.45, "close": 12.53, "volume": 104118.56, "close_time": 1767110399999, "quote_volume": 1301204.6603, "trades": 3157, "taker_buy_base": 42288.57, "taker_buy_quote": 528730.3917 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 12.53, "high": 12.59, "low": 12.44, "close": 12.48, "volume": 101419.71, "close_time": 1767113999999, "quote_volume": 1268469.9088, "trades": 2814, "taker_buy_base": 51125.55, "taker_buy_quote": 639850.1315 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 12.48, "high": 12.49, "low": 12.4, "close": 12.43, "volume": 91716.75, "close_time": 1767117599999, "quote_volume": 1142375.0605, "trades": 2513, "taker_buy_base": 50856.46, "taker_buy_quote": 633832.8724 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 12.43, "high": 12.46, "low": 12.39, "close": 12.43, "volume": 60821.41, "close_time": 1767121199999, "quote_volume": 756222.5377, "trades": 1684, "taker_buy_base": 33000.53, "taker_buy_quote": 410421.6422 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 12.43, "high": 12.44, "low": 12.34, "close": 12.43, "volume": 59480.44, "close_time": 1767124799999, "quote_volume": 737068.5371, "trades": 2320, "taker_buy_base": 31230.11, "taker_buy_quote": 386944.8849 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 12.42, "high": 12.43, "low": 12.35, "close": 12.35, "volume": 22492.14, "close_time": 1767128399999, "quote_volume": 278649.893, "trades": 1036, "taker_buy_base": 9738.84, "taker_buy_quote": 120671.872 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 12.35, "high": 12.39, "low": 12.34, "close": 12.38, "volume": 32649.44, "close_time": 1767131999999, "quote_volume": 403683.8341, "trades": 1064, "taker_buy_base": 15506.32, "taker_buy_quote": 191803.0363 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 12.38, "high": 12.43, "low": 12.36, "close": 12.4, "volume": 43163.58, "close_time": 1767135599999, "quote_volume": 534545.8381, "trades": 1786, "taker_buy_base": 20938.28, "taker_buy_quote": 259386.9113 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 12.41, "high": 12.44, "low": 12.38, "close": 12.42, "volume": 59530.2, "close_time": 1767139199999, "quote_volume": 739087.5907, "trades": 1505, "taker_buy_base": 35158.69, "taker_buy_quote": 436557.3773 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 12.42, "high": 12.42, "low": 12.36, "close": 12.36, "volume": 53541.91, "close_time": 1767142799999, "quote_volume": 663277.9642, "trades": 1682, "taker_buy_base": 21937.83, "taker_buy_quote": 271731.2317 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 12.36, "high": 12.47, "low": 12.35, "close": 12.42, "volume": 50741.24, "close_time": 1767146399999, "quote_volume": 630508.5171, "trades": 1703, "taker_buy_base": 29871.89, "taker_buy_quote": 371047.9084 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 12.43, "high": 12.44, "low": 12.39, "close": 12.43, "volume": 33567.17, "close_time": 1767149999999, "quote_volume": 416723.6433, "trades": 1143, "taker_buy_base": 9837.36, "taker_buy_quote": 122176.1089 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 12.42, "high": 12.44, "low": 12.37, "close": 12.39, "volume": 29300.62, "close_time": 1767153599999, "quote_volume": 363324.4179, "trades": 907, "taker_buy_base": 16600.73, "taker_buy_quote": 205859.6742 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 12.4, "high": 12.43, "low": 12.36, "close": 12.39, "volume": 43885.94, "close_time": 1767157199999, "quote_volume": 543878.5393, "trades": 1204, "taker_buy_base": 22182.95, "taker_buy_quote": 274867.8924 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 12.4, "high": 12.42, "low": 12.38, "close": 12.38, "volume": 20067.37, "close_time": 1767160799999, "quote_volume": 248810.9477, "trades": 1001, "taker_buy_base": 10774.87, "taker_buy_quote": 133615.864 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 12.38, "high": 12.41, "low": 12.37, "close": 12.37, "volume": 28415.29, "close_time": 1767164399999, "quote_volume": 352012.0882, "trades": 1007, "taker_buy_base": 11456.92, "taker_buy_quote": 141920.3241 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 12.38, "high": 12.44, "low": 12.34, "close": 12.42, "volume": 91542.69, "close_time": 1767167999999, "quote_volume": 1133423.6239, "trades": 2478, "taker_buy_base": 58134.01, "taker_buy_quote": 719793.2634 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 12.42, "high": 12.45, "low": 12.37, "close": 12.39, "volume": 35479.18, "close_time": 1767171599999, "quote_volume": 440653.0884, "trades": 1467, "taker_buy_base": 17515.7, "taker_buy_quote": 217674.4177 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 12.39, "high": 12.43, "low": 12.38, "close": 12.42, "volume": 26312.7, "close_time": 1767175199999, "quote_volume": 326440.6724, "trades": 1285, "taker_buy_base": 11159.86, "taker_buy_quote": 138482.3154 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 12.42, "high": 12.43, "low": 12.39, "close": 12.41, "volume": 36489.01, "close_time": 1767178799999, "quote_volume": 452768.2361, "trades": 1131, "taker_buy_base": 21333.28, "taker_buy_quote": 264732.43 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 12.42, "high": 12.49, "low": 12.4, "close": 12.48, "volume": 98089.33, "close_time": 1767182399999, "quote_volume": 1221612.0398, "trades": 1926, "taker_buy_base": 52974.06, "taker_buy_quote": 659745.8045 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 12.47, "high": 12.49, "low": 12.41, "close": 12.44, "volume": 60978.99, "close_time": 1767185999999, "quote_volume": 759450.4652, "trades": 1488, "taker_buy_base": 24313.53, "taker_buy_quote": 302798.1298 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 12.44, "high": 12.49, "low": 12.42, "close": 12.47, "volume": 28673.51, "close_time": 1767189599999, "quote_volume": 357106.0311, "trades": 2003, "taker_buy_base": 10123.34, "taker_buy_quote": 126119.3743 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 12.46, "high": 12.55, "low": 12.41, "close": 12.44, "volume": 76896.17, "close_time": 1767193199999, "quote_volume": 959850.0808, "trades": 3058, "taker_buy_base": 38662.22, "taker_buy_quote": 482678.1721 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 12.44, "high": 12.46, "low": 12.33, "close": 12.39, "volume": 131825.32, "close_time": 1767196799999, "quote_volume": 1633586.0982, "trades": 4003, "taker_buy_base": 74203.49, "taker_buy_quote": 919503.67 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 12.4, "high": 12.42, "low": 12.19, "close": 12.29, "volume": 216370.05, "close_time": 1767200399999, "quote_volume": 2657277.6415, "trades": 6510, "taker_buy_base": 105621.79, "taker_buy_quote": 1297122.1117 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 12.29, "high": 12.31, "low": 12.25, "close": 12.28, "volume": 187217.49, "close_time": 1767203999999, "quote_volume": 2297856.11, "trades": 6335, "taker_buy_base": 108198.84, "taker_buy_quote": 1327958.8767 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 12.29, "high": 12.35, "low": 12.26, "close": 12.26, "volume": 61558.36, "close_time": 1767207599999, "quote_volume": 757275.775, "trades": 3981, "taker_buy_base": 34333.4, "taker_buy_quote": 422409.2192 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 12.27, "high": 12.3, "low": 12.24, "close": 12.24, "volume": 38545.11, "close_time": 1767211199999, "quote_volume": 472984.8062, "trades": 2254, "taker_buy_base": 21689.9, "taker_buy_quote": 266169.449 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 12.24, "high": 12.29, "low": 12.2, "close": 12.27, "volume": 106445.38, "close_time": 1767214799999, "quote_volume": 1302566.4166, "trades": 4274, "taker_buy_base": 59613.78, "taker_buy_quote": 729683.654 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 12.27, "high": 12.32, "low": 12.26, "close": 12.3, "volume": 25370.11, "close_time": 1767218399999, "quote_volume": 311689.9351, "trades": 1099, "taker_buy_base": 11994.54, "taker_buy_quote": 147423.084 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 12.3, "high": 12.3, "low": 12.22, "close": 12.24, "volume": 65045.51, "close_time": 1767221999999, "quote_volume": 797393.0007, "trades": 1755, "taker_buy_base": 36074.52, "taker_buy_quote": 442429.9544 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 12.24, "high": 12.25, "low": 12.2, "close": 12.21, "volume": 76645.9, "close_time": 1767225599999, "quote_volume": 936649.4913, "trades": 1484, "taker_buy_base": 33864.65, "taker_buy_quote": 414031.9964 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 12.2, "high": 12.26, "low": 12.2, "close": 12.24, "volume": 35908.45, "close_time": 1767229199999, "quote_volume": 439398.6596, "trades": 2136, "taker_buy_base": 19513.03, "taker_buy_quote": 238795.8438 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 12.24, "high": 12.28, "low": 12.23, "close": 12.25, "volume": 39298.58, "close_time": 1767232799999, "quote_volume": 481700.208, "trades": 1880, "taker_buy_base": 20478.0, "taker_buy_quote": 251047.0996 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 12.26, "high": 12.28, "low": 12.23, "close": 12.24, "volume": 23446.28, "close_time": 1767236399999, "quote_volume": 287235.111, "trades": 961, "taker_buy_base": 11625.55, "taker_buy_quote": 142440.9177 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 12.24, "high": 12.26, "low": 12.21, "close": 12.23, "volume": 32189.92, "close_time": 1767239999999, "quote_volume": 393721.3349, "trades": 930, "taker_buy_base": 11087.83, "taker_buy_quote": 135686.9521 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 12.23, "high": 12.23, "low": 12.15, "close": 12.17, "volume": 82629.53, "close_time": 1767243599999, "quote_volume": 1006695.0416, "trades": 1819, "taker_buy_base": 40847.01, "taker_buy_quote": 497674.2114 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 12.16, "high": 12.29, "low": 12.16, "close": 12.26, "volume": 38554.99, "close_time": 1767247199999, "quote_volume": 472205.0089, "trades": 1127, "taker_buy_base": 23256.8, "taker_buy_quote": 284805.0109 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 12.27, "high": 12.28, "low": 12.21, "close": 12.21, "volume": 17034.89, "close_time": 1767250799999, "quote_volume": 208728.9634, "trades": 630, "taker_buy_base": 8723.9, "taker_buy_quote": 106958.3455 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 12.22, "high": 12.23, "low": 12.18, "close": 12.19, "volume": 17479.63, "close_time": 1767254399999, "quote_volume": 213507.9814, "trades": 791, "taker_buy_base": 9761.43, "taker_buy_quote": 119281.816 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 12.19, "high": 12.28, "low": 12.18, "close": 12.27, "volume": 20337.17, "close_time": 1767257999999, "quote_volume": 248936.8177, "trades": 918, "taker_buy_base": 10997.42, "taker_buy_quote": 134608.1044 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 12.27, "high": 12.31, "low": 12.25, "close": 12.26, "volume": 48567.38, "close_time": 1767261599999, "quote_volume": 596663.0713, "trades": 1164, "taker_buy_base": 28046.43, "taker_buy_quote": 344614.8909 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 12.26, "high": 12.28, "low": 12.25, "close": 12.26, "volume": 27254.59, "close_time": 1767265199999, "quote_volume": 334204.4719, "trades": 607, "taker_buy_base": 8732.91, "taker_buy_quote": 107122.2641 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 12.26, "high": 12.3, "low": 12.25, "close": 12.3, "volume": 29371.93, "close_time": 1767268799999, "quote_volume": 360494.2177, "trades": 878, "taker_buy_base": 11434.39, "taker_buy_quote": 140383.1754 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 12.29, "high": 12.3, "low": 12.24, "close": 12.25, "volume": 30222.65, "close_time": 1767272399999, "quote_volume": 370743.2138, "trades": 913, "taker_buy_base": 12451.88, "taker_buy_quote": 152782.6532 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 12.25, "high": 12.3, "low": 12.24, "close": 12.29, "volume": 31961.0, "close_time": 1767275999999, "quote_volume": 392145.2117, "trades": 1553, "taker_buy_base": 20286.43, "taker_buy_quote": 248862.6944 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 12.3, "high": 12.33, "low": 12.24, "close": 12.3, "volume": 45290.87, "close_time": 1767279599999, "quote_volume": 556582.2945, "trades": 1822, "taker_buy_base": 22528.6, "taker_buy_quote": 276890.4953 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 12.31, "high": 12.44, "low": 12.28, "close": 12.39, "volume": 87525.12, "close_time": 1767283199999, "quote_volume": 1082773.7264, "trades": 3168, "taker_buy_base": 43960.62, "taker_buy_quote": 543865.8737 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 12.39, "high": 12.41, "low": 12.33, "close": 12.36, "volume": 57305.01, "close_time": 1767286799999, "quote_volume": 709044.4582, "trades": 2318, "taker_buy_base": 32020.2, "taker_buy_quote": 396248.1723 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 12.37, "high": 12.47, "low": 12.36, "close": 12.44, "volume": 84282.19, "close_time": 1767290399999, "quote_volume": 1048066.3809, "trades": 3427, "taker_buy_base": 50323.0, "taker_buy_quote": 625989.3936 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 12.45, "high": 12.47, "low": 12.41, "close": 12.46, "volume": 77865.94, "close_time": 1767293999999, "quote_volume": 969325.2353, "trades": 1487, "taker_buy_base": 41629.32, "taker_buy_quote": 518340.7184 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 12.46, "high": 12.53, "low": 12.44, "close": 12.52, "volume": 75463.53, "close_time": 1767297599999, "quote_volume": 942659.3234, "trades": 3399, "taker_buy_base": 55267.77, "taker_buy_quote": 690495.7462 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 12.52, "high": 12.55, "low": 12.47, "close": 12.48, "volume": 124133.38, "close_time": 1767301199999, "quote_volume": 1552996.197, "trades": 6044, "taker_buy_base": 60548.51, "taker_buy_quote": 757737.1379 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 12.48, "high": 12.56, "low": 12.47, "close": 12.55, "volume": 66372.98, "close_time": 1767304799999, "quote_volume": 831862.3914, "trades": 2976, "taker_buy_base": 48206.91, "taker_buy_quote": 604273.6722 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 12.54, "high": 12.64, "low": 12.51, "close": 12.61, "volume": 113929.36, "close_time": 1767308399999, "quote_volume": 1431856.6296, "trades": 5570, "taker_buy_base": 73292.47, "taker_buy_quote": 921320.6165 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 12.61, "high": 12.64, "low": 12.56, "close": 12.6, "volume": 91891.98, "close_time": 1767311999999, "quote_volume": 1158139.6186, "trades": 5303, "taker_buy_base": 49159.8, "taker_buy_quote": 619690.9828 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 12.61, "high": 12.68, "low": 12.58, "close": 12.67, "volume": 90875.32, "close_time": 1767315599999, "quote_volume": 1147639.2269, "trades": 4214, "taker_buy_base": 45924.11, "taker_buy_quote": 580040.7904 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 12.66, "high": 12.68, "low": 12.61, "close": 12.64, "volume": 67916.75, "close_time": 1767319199999, "quote_volume": 859173.97, "trades": 4087, "taker_buy_base": 39695.33, "taker_buy_quote": 502218.3628 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 12.65, "high": 12.69, "low": 12.58, "close": 12.68, "volume": 164946.44, "close_time": 1767322799999, "quote_volume": 2081836.8779, "trades": 7365, "taker_buy_base": 93980.05, "taker_buy_quote": 1186233.9454 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 12.67, "high": 12.94, "low": 12.65, "close": 12.92, "volume": 403109.47, "close_time": 1767326399999, "quote_volume": 5168645.6697, "trades": 17379, "taker_buy_base": 225449.42, "taker_buy_quote": 2890440.4382 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 12.93, "high": 12.99, "low": 12.85, "close": 12.89, "volume": 263270.42, "close_time": 1767329999999, "quote_volume": 3400990.148, "trades": 6574, "taker_buy_base": 127915.17, "taker_buy_quote": 1652969.6144 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 12.9, "high": 12.96, "low": 12.87, "close": 12.93, "volume": 131635.67, "close_time": 1767333599999, "quote_volume": 1700010.7217, "trades": 3437, "taker_buy_base": 76114.0, "taker_buy_quote": 982773.3584 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 12.93, "high": 12.98, "low": 12.9, "close": 12.92, "volume": 155314.25, "close_time": 1767337199999, "quote_volume": 2010466.4577, "trades": 3795, "taker_buy_base": 68921.29, "taker_buy_quote": 892305.1709 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 12.93, "high": 12.97, "low": 12.83, "close": 12.84, "volume": 100361.87, "close_time": 1767340799999, "quote_volume": 1292955.3378, "trades": 2576, "taker_buy_base": 39894.81, "taker_buy_quote": 513947.981 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 12.83, "high": 12.95, "low": 12.83, "close": 12.91, "volume": 84373.4, "close_time": 1767344399999, "quote_volume": 1087971.9927, "trades": 2593, "taker_buy_base": 40946.72, "taker_buy_quote": 528083.7267 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 12.91, "high": 13.15, "low": 12.9, "close": 13.06, "volume": 215711.26, "close_time": 1767347999999, "quote_volume": 2812582.2921, "trades": 6735, "taker_buy_base": 122396.91, "taker_buy_quote": 1595056.5069 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 13.07, "high": 13.12, "low": 13.01, "close": 13.03, "volume": 135205.96, "close_time": 1767351599999, "quote_volume": 1765454.0242, "trades": 3491, "taker_buy_base": 65370.36, "taker_buy_quote": 853717.9891 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 13.04, "high": 13.04, "low": 12.91, "close": 12.94, "volume": 86654.64, "close_time": 1767355199999, "quote_volume": 1122494.8141, "trades": 2539, "taker_buy_base": 29184.63, "taker_buy_quote": 378118.8397 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 12.94, "high": 13.06, "low": 12.92, "close": 13.03, "volume": 81835.43, "close_time": 1767358799999, "quote_volume": 1064001.2942, "trades": 2544, "taker_buy_base": 47905.16, "taker_buy_quote": 622919.8891 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 13.02, "high": 13.07, "low": 12.99, "close": 13.0, "volume": 101713.66, "close_time": 1767362399999, "quote_volume": 1324475.0901, "trades": 3044, "taker_buy_base": 48831.51, "taker_buy_quote": 636053.6719 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 12.99, "high": 13.13, "low": 12.82, "close": 13.07, "volume": 343604.04, "close_time": 1767365999999, "quote_volume": 4462708.3672, "trades": 10523, "taker_buy_base": 153121.57, "taker_buy_quote": 1990733.9141 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 13.07, "high": 13.19, "low": 12.94, "close": 13.08, "volume": 228789.09, "close_time": 1767369599999, "quote_volume": 2989775.8519, "trades": 7379, "taker_buy_base": 114162.84, "taker_buy_quote": 1493175.9045 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 13.07, "high": 13.35, "low": 13.06, "close": 13.3, "volume": 314276.51, "close_time": 1767373199999, "quote_volume": 4154825.0415, "trades": 8573, "taker_buy_base": 159723.32, "taker_buy_quote": 2112306.1418 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 13.31, "high": 13.36, "low": 13.21, "close": 13.27, "volume": 251762.55, "close_time": 1767376799999, "quote_volume": 3344623.0311, "trades": 5313, "taker_buy_base": 105337.93, "taker_buy_quote": 1399982.9915 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 13.28, "high": 13.31, "low": 13.14, "close": 13.2, "volume": 135438.02, "close_time": 1767380399999, "quote_volume": 1794022.0941, "trades": 3151, "taker_buy_base": 51159.21, "taker_buy_quote": 677848.6465 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 13.2, "high": 13.31, "low": 13.19, "close": 13.28, "volume": 65591.13, "close_time": 1767383999999, "quote_volume": 869726.9227, "trades": 1916, "taker_buy_base": 25614.79, "taker_buy_quote": 339562.1483 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 13.28, "high": 13.32, "low": 13.21, "close": 13.24, "volume": 62694.32, "close_time": 1767387599999, "quote_volume": 831743.2844, "trades": 1997, "taker_buy_base": 21621.07, "taker_buy_quote": 287011.5395 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 13.23, "high": 13.35, "low": 13.22, "close": 13.33, "volume": 149877.47, "close_time": 1767391199999, "quote_volume": 1988433.6471, "trades": 3420, "taker_buy_base": 60935.42, "taker_buy_quote": 808960.5323 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 13.34, "high": 13.43, "low": 13.33, "close": 13.37, "volume": 169767.65, "close_time": 1767394799999, "quote_volume": 2270709.6288, "trades": 4410, "taker_buy_base": 84305.24, "taker_buy_quote": 1127835.4485 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 13.37, "high": 13.37, "low": 13.25, "close": 13.27, "volume": 107358.8, "close_time": 1767398399999, "quote_volume": 1427326.4642, "trades": 2500, "taker_buy_base": 44159.14, "taker_buy_quote": 586959.3152 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 13.27, "high": 13.37, "low": 13.27, "close": 13.31, "volume": 115833.68, "close_time": 1767401999999, "quote_volume": 1543296.7249, "trades": 2425, "taker_buy_base": 50373.2, "taker_buy_quote": 670949.9315 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 13.31, "high": 13.33, "low": 13.23, "close": 13.28, "volume": 112402.52, "close_time": 1767405599999, "quote_volume": 1491335.637, "trades": 2578, "taker_buy_base": 45606.32, "taker_buy_quote": 604881.6094 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 13.28, "high": 13.3, "low": 13.22, "close": 13.28, "volume": 71313.56, "close_time": 1767409199999, "quote_volume": 944934.1106, "trades": 1715, "taker_buy_base": 25208.93, "taker_buy_quote": 334121.7444 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 13.28, "high": 13.34, "low": 13.23, "close": 13.32, "volume": 87752.74, "close_time": 1767412799999, "quote_volume": 1166077.4632, "trades": 1680, "taker_buy_base": 28875.64, "taker_buy_quote": 383695.0992 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 13.32, "high": 13.33, "low": 13.21, "close": 13.22, "volume": 78542.02, "close_time": 1767416399999, "quote_volume": 1041692.4339, "trades": 1521, "taker_buy_base": 23096.18, "taker_buy_quote": 306305.6291 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 13.22, "high": 13.24, "low": 13.14, "close": 13.18, "volume": 85190.56, "close_time": 1767419999999, "quote_volume": 1123103.9436, "trades": 2247, "taker_buy_base": 31106.29, "taker_buy_quote": 410055.3333 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 13.18, "high": 13.25, "low": 13.09, "close": 13.1, "volume": 110485.27, "close_time": 1767423599999, "quote_volume": 1453571.302, "trades": 2478, "taker_buy_base": 27292.81, "taker_buy_quote": 359373.3486 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 13.1, "high": 13.12, "low": 12.97, "close": 13.01, "volume": 171622.92, "close_time": 1767427199999, "quote_volume": 2237913.5679, "trades": 4857, "taker_buy_base": 68999.56, "taker_buy_quote": 900120.948 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 13.01, "high": 13.1, "low": 12.99, "close": 13.07, "volume": 86302.25, "close_time": 1767430799999, "quote_volume": 1126060.3321, "trades": 2470, "taker_buy_base": 36201.9, "taker_buy_quote": 472437.7849 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 13.06, "high": 13.15, "low": 13.02, "close": 13.11, "volume": 89187.1, "close_time": 1767434399999, "quote_volume": 1167110.3579, "trades": 1784, "taker_buy_base": 33647.95, "taker_buy_quote": 440420.2764 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 13.11, "high": 13.13, "low": 13.07, "close": 13.12, "volume": 59815.36, "close_time": 1767437999999, "quote_volume": 783662.0003, "trades": 1222, "taker_buy_base": 21268.57, "taker_buy_quote": 278682.7406 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 13.11, "high": 13.12, "low": 13.05, "close": 13.07, "volume": 83001.46, "close_time": 1767441599999, "quote_volume": 1085800.1381, "trades": 1332, "taker_buy_base": 12529.06, "taker_buy_quote": 163835.5562 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 13.07, "high": 13.16, "low": 13.05, "close": 13.16, "volume": 81822.28, "close_time": 1767445199999, "quote_volume": 1071953.192, "trades": 2403, "taker_buy_base": 32895.3, "taker_buy_quote": 431173.1771 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 13.15, "high": 13.18, "low": 13.1, "close": 13.13, "volume": 93220.89, "close_time": 1767448799999, "quote_volume": 1224468.6848, "trades": 1565, "taker_buy_base": 31898.4, "taker_buy_quote": 419110.2878 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 13.13, "high": 13.18, "low": 13.07, "close": 13.09, "volume": 124607.7, "close_time": 1767452399999, "quote_volume": 1636172.6341, "trades": 1991, "taker_buy_base": 45543.41, "taker_buy_quote": 598172.0934 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 13.08, "high": 13.1, "low": 13.05, "close": 13.07, "volume": 34507.26, "close_time": 1767455999999, "quote_volume": 451101.6026, "trades": 1081, "taker_buy_base": 14424.27, "taker_buy_quote": 188603.0905 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 13.08, "high": 13.21, "low": 13.07, "close": 13.19, "volume": 51958.0, "close_time": 1767459599999, "quote_volume": 683457.887, "trades": 1688, "taker_buy_base": 31472.74, "taker_buy_quote": 414337.6176 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 13.19, "high": 13.2, "low": 13.13, "close": 13.19, "volume": 46075.38, "close_time": 1767463199999, "quote_volume": 606734.1863, "trades": 1383, "taker_buy_base": 20731.09, "taker_buy_quote": 272994.8916 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 13.19, "high": 13.23, "low": 13.14, "close": 13.21, "volume": 43547.98, "close_time": 1767466799999, "quote_volume": 574536.6796, "trades": 1100, "taker_buy_base": 25810.32, "taker_buy_quote": 340579.958 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 13.21, "high": 13.21, "low": 13.16, "close": 13.18, "volume": 22140.08, "close_time": 1767470399999, "quote_volume": 291808.2352, "trades": 753, "taker_buy_base": 6880.53, "taker_buy_quote": 90689.0548 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 13.17, "high": 13.21, "low": 13.11, "close": 13.19, "volume": 35791.29, "close_time": 1767473999999, "quote_volume": 471721.4756, "trades": 1249, "taker_buy_base": 22127.38, "taker_buy_quote": 291710.6921 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 13.19, "high": 13.23, "low": 13.17, "close": 13.2, "volume": 53714.22, "close_time": 1767477599999, "quote_volume": 709023.33, "trades": 1504, "taker_buy_base": 27058.22, "taker_buy_quote": 357194.9054 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 13.2, "high": 13.25, "low": 13.18, "close": 13.24, "volume": 48932.69, "close_time": 1767481199999, "quote_volume": 646493.2303, "trades": 1623, "taker_buy_base": 23563.23, "taker_buy_quote": 311455.6073 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 13.24, "high": 13.27, "low": 13.22, "close": 13.23, "volume": 27788.12, "close_time": 1767484799999, "quote_volume": 368049.0024, "trades": 1144, "taker_buy_base": 13905.13, "taker_buy_quote": 184191.4451 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 13.24, "high": 13.39, "low": 13.21, "close": 13.37, "volume": 135885.82, "close_time": 1767488399999, "quote_volume": 1809190.7767, "trades": 4271, "taker_buy_base": 81160.76, "taker_buy_quote": 1080160.7975 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 13.36, "high": 13.37, "low": 13.26, "close": 13.36, "volume": 59118.57, "close_time": 1767491999999, "quote_volume": 786874.5126, "trades": 1631, "taker_buy_base": 27346.15, "taker_buy_quote": 364030.3626 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 13.35, "high": 13.37, "low": 13.29, "close": 13.32, "volume": 29520.52, "close_time": 1767495599999, "quote_volume": 393474.1442, "trades": 1190, "taker_buy_base": 12927.32, "taker_buy_quote": 172381.77 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 13.31, "high": 13.38, "low": 13.31, "close": 13.36, "volume": 62442.53, "close_time": 1767499199999, "quote_volume": 834004.7251, "trades": 1771, "taker_buy_base": 33314.64, "taker_buy_quote": 444990.5474 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 13.36, "high": 13.42, "low": 13.34, "close": 13.37, "volume": 90120.35, "close_time": 1767502799999, "quote_volume": 1206266.8973, "trades": 1798, "taker_buy_base": 49331.11, "taker_buy_quote": 660627.0132 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 13.37, "high": 13.43, "low": 13.35, "close": 13.42, "volume": 47546.23, "close_time": 1767506399999, "quote_volume": 636465.1269, "trades": 1363, "taker_buy_base": 30472.84, "taker_buy_quote": 408012.9693 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 13.42, "high": 13.46, "low": 13.27, "close": 13.28, "volume": 118525.17, "close_time": 1767509999999, "quote_volume": 1584772.2665, "trades": 3167, "taker_buy_base": 57643.73, "taker_buy_quote": 771075.511 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 13.29, "high": 13.37, "low": 13.27, "close": 13.34, "volume": 76122.21, "close_time": 1767513599999, "quote_volume": 1013293.2222, "trades": 1800, "taker_buy_base": 40490.04, "taker_buy_quote": 538850.8265 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 13.35, "high": 13.36, "low": 13.27, "close": 13.35, "volume": 87680.02, "close_time": 1767517199999, "quote_volume": 1166988.8416, "trades": 2238, "taker_buy_base": 44915.4, "taker_buy_quote": 598093.8066 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 13.36, "high": 13.41, "low": 13.32, "close": 13.37, "volume": 94191.26, "close_time": 1767520799999, "quote_volume": 1259901.5422, "trades": 2118, "taker_buy_base": 59855.48, "taker_buy_quote": 800892.2634 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 13.38, "high": 13.42, "low": 13.35, "close": 13.37, "volume": 52555.43, "close_time": 1767524399999, "quote_volume": 703241.4029, "trades": 1542, "taker_buy_base": 33141.86, "taker_buy_quote": 443476.8989 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 13.37, "high": 13.45, "low": 13.34, "close": 13.44, "volume": 110149.55, "close_time": 1767527999999, "quote_volume": 1475866.4452, "trades": 2276, "taker_buy_base": 64884.18, "taker_buy_quote": 869229.7314 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 13.43, "high": 13.57, "low": 13.41, "close": 13.46, "volume": 144463.68, "close_time": 1767531599999, "quote_volume": 1950959.6267, "trades": 4253, "taker_buy_base": 83387.74, "taker_buy_quote": 1126723.585 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 13.47, "high": 13.5, "low": 13.36, "close": 13.5, "volume": 99776.04, "close_time": 1767535199999, "quote_volume": 1338332.3615, "trades": 2198, "taker_buy_base": 42943.29, "taker_buy_quote": 576340.2563 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 13.5, "high": 13.52, "low": 13.37, "close": 13.43, "volume": 109697.62, "close_time": 1767538799999, "quote_volume": 1474595.7275, "trades": 2293, "taker_buy_base": 53711.82, "taker_buy_quote": 721994.4929 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 13.42, "high": 13.5, "low": 13.41, "close": 13.5, "volume": 110263.15, "close_time": 1767542399999, "quote_volume": 1483388.9677, "trades": 2303, "taker_buy_base": 55433.92, "taker_buy_quote": 746024.0885 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 13.5, "high": 13.56, "low": 13.48, "close": 13.55, "volume": 82155.56, "close_time": 1767545999999, "quote_volume": 1109950.1716, "trades": 2505, "taker_buy_base": 38876.94, "taker_buy_quote": 525533.1993 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 13.55, "high": 13.58, "low": 13.51, "close": 13.56, "volume": 61926.33, "close_time": 1767549599999, "quote_volume": 839075.326, "trades": 1971, "taker_buy_base": 30671.46, "taker_buy_quote": 415699.9959 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 13.56, "high": 13.56, "low": 13.38, "close": 13.44, "volume": 78601.26, "close_time": 1767553199999, "quote_volume": 1057068.3007, "trades": 1847, "taker_buy_base": 26018.09, "taker_buy_quote": 350088.7257 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 13.44, "high": 13.44, "low": 13.31, "close": 13.39, "volume": 93638.23, "close_time": 1767556799999, "quote_volume": 1250604.082, "trades": 2804, "taker_buy_base": 46237.99, "taker_buy_quote": 617619.3707 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 13.39, "high": 13.44, "low": 13.36, "close": 13.42, "volume": 26862.47, "close_time": 1767560399999, "quote_volume": 360219.446, "trades": 1020, "taker_buy_base": 12306.84, "taker_buy_quote": 165044.0916 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 13.41, "high": 13.49, "low": 13.37, "close": 13.42, "volume": 36180.02, "close_time": 1767563999999, "quote_volume": 486210.2078, "trades": 1407, "taker_buy_base": 20298.65, "taker_buy_quote": 272882.7676 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 13.41, "high": 13.49, "low": 13.39, "close": 13.42, "volume": 36675.8, "close_time": 1767567599999, "quote_volume": 492334.9648, "trades": 1256, "taker_buy_base": 17536.84, "taker_buy_quote": 235451.7136 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 13.42, "high": 13.5, "low": 13.36, "close": 13.43, "volume": 52434.8, "close_time": 1767571199999, "quote_volume": 704226.3989, "trades": 2157, "taker_buy_base": 21989.52, "taker_buy_quote": 295555.2671 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 13.42, "high": 13.6, "low": 13.41, "close": 13.57, "volume": 150024.8, "close_time": 1767574799999, "quote_volume": 2026322.8073, "trades": 4391, "taker_buy_base": 98248.15, "taker_buy_quote": 1327107.5511 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 13.58, "high": 13.88, "low": 13.54, "close": 13.78, "volume": 422926.06, "close_time": 1767578399999, "quote_volume": 5805913.0391, "trades": 8913, "taker_buy_base": 224334.83, "taker_buy_quote": 3077758.6098 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 13.79, "high": 13.86, "low": 13.66, "close": 13.74, "volume": 136433.88, "close_time": 1767581999999, "quote_volume": 1872613.569, "trades": 3413, "taker_buy_base": 79296.15, "taker_buy_quote": 1088344.8355 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 13.75, "high": 13.76, "low": 13.65, "close": 13.67, "volume": 82320.66, "close_time": 1767585599999, "quote_volume": 1127825.4139, "trades": 2033, "taker_buy_base": 46975.32, "taker_buy_quote": 643594.3804 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 13.68, "high": 13.7, "low": 13.46, "close": 13.58, "volume": 175516.74, "close_time": 1767589199999, "quote_volume": 2380631.4517, "trades": 4427, "taker_buy_base": 72882.0, "taker_buy_quote": 987274.4538 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 13.59, "high": 13.63, "low": 13.5, "close": 13.51, "volume": 73446.13, "close_time": 1767592799999, "quote_volume": 996917.6412, "trades": 2036, "taker_buy_base": 27290.44, "taker_buy_quote": 370282.1168 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 13.5, "high": 13.54, "low": 13.4, "close": 13.5, "volume": 92645.99, "close_time": 1767596399999, "quote_volume": 1248611.4513, "trades": 2868, "taker_buy_base": 45076.93, "taker_buy_quote": 607770.1893 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 13.51, "high": 13.59, "low": 13.47, "close": 13.58, "volume": 91105.73, "close_time": 1767599999999, "quote_volume": 1231989.1848, "trades": 2566, "taker_buy_base": 46042.49, "taker_buy_quote": 622592.7085 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 13.58, "high": 13.62, "low": 13.51, "close": 13.51, "volume": 65242.53, "close_time": 1767603599999, "quote_volume": 885252.2645, "trades": 1938, "taker_buy_base": 35290.88, "taker_buy_quote": 479232.5369 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 13.51, "high": 13.55, "low": 13.44, "close": 13.49, "volume": 124665.78, "close_time": 1767607199999, "quote_volume": 1680963.9913, "trades": 3233, "taker_buy_base": 54865.7, "taker_buy_quote": 739950.6057 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 13.49, "high": 13.61, "low": 13.48, "close": 13.54, "volume": 86141.44, "close_time": 1767610799999, "quote_volume": 1166419.8524, "trades": 2779, "taker_buy_base": 40190.85, "taker_buy_quote": 544341.9203 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 13.53, "high": 13.6, "low": 13.49, "close": 13.59, "volume": 65907.35, "close_time": 1767614399999, "quote_volume": 891930.9161, "trades": 1795, "taker_buy_base": 31353.24, "taker_buy_quote": 424372.6844 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 13.59, "high": 13.62, "low": 13.53, "close": 13.57, "volume": 62472.42, "close_time": 1767617999999, "quote_volume": 848140.7926, "trades": 1811, "taker_buy_base": 24470.89, "taker_buy_quote": 332345.7995 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 13.56, "high": 13.57, "low": 13.4, "close": 13.46, "volume": 126655.38, "close_time": 1767621599999, "quote_volume": 1704881.5327, "trades": 3046, "taker_buy_base": 53582.72, "taker_buy_quote": 721877.2587 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 13.46, "high": 13.65, "low": 13.42, "close": 13.62, "volume": 262106.59, "close_time": 1767625199999, "quote_volume": 3549266.9267, "trades": 7031, "taker_buy_base": 111490.99, "taker_buy_quote": 1509409.0335 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 13.62, "high": 13.75, "low": 13.53, "close": 13.72, "volume": 293098.15, "close_time": 1767628799999, "quote_volume": 3997453.0983, "trades": 7648, "taker_buy_base": 125247.46, "taker_buy_quote": 1710462.477 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 13.72, "high": 13.76, "low": 13.63, "close": 13.7, "volume": 152976.43, "close_time": 1767632399999, "quote_volume": 2094247.8555, "trades": 5168, "taker_buy_base": 67595.17, "taker_buy_quote": 925334.3695 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 13.71, "high": 13.81, "low": 13.54, "close": 13.77, "volume": 194719.55, "close_time": 1767635999999, "quote_volume": 2664011.2157, "trades": 5832, "taker_buy_base": 102077.86, "taker_buy_quote": 1397441.6348 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 13.76, "high": 13.88, "low": 13.7, "close": 13.86, "volume": 159744.52, "close_time": 1767639599999, "quote_volume": 2201296.1642, "trades": 4620, "taker_buy_base": 65180.55, "taker_buy_quote": 899088.0251 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 13.86, "high": 13.87, "low": 13.73, "close": 13.77, "volume": 132560.63, "close_time": 1767643199999, "quote_volume": 1829727.7745, "trades": 4149, "taker_buy_base": 42234.94, "taker_buy_quote": 583086.3136 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 13.76, "high": 14.09, "low": 13.75, "close": 14.04, "volume": 534484.15, "close_time": 1767646799999, "quote_volume": 7474065.1904, "trades": 14834, "taker_buy_base": 279389.12, "taker_buy_quote": 3906094.2347 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 14.04, "high": 14.08, "low": 13.93, "close": 14.02, "volume": 203964.59, "close_time": 1767650399999, "quote_volume": 2856031.1121, "trades": 4540, "taker_buy_base": 96353.91, "taker_buy_quote": 1349295.0271 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 14.03, "high": 14.13, "low": 13.98, "close": 14.01, "volume": 226238.32, "close_time": 1767653999999, "quote_volume": 3177894.0851, "trades": 5073, "taker_buy_base": 101243.78, "taker_buy_quote": 1423215.1575 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 14.02, "high": 14.04, "low": 13.9, "close": 13.9, "volume": 194076.9, "close_time": 1767657599999, "quote_volume": 2713329.7525, "trades": 4529, "taker_buy_base": 98188.74, "taker_buy_quote": 1373599.6181 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 13.91, "high": 13.96, "low": 13.58, "close": 13.83, "volume": 525215.41, "close_time": 1767661199999, "quote_volume": 7219309.3608, "trades": 12974, "taker_buy_base": 255236.34, "taker_buy_quote": 3508286.5162 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 13.82, "high": 13.96, "low": 13.78, "close": 13.8, "volume": 194718.27, "close_time": 1767664799999, "quote_volume": 2698261.5369, "trades": 4501, "taker_buy_base": 106294.53, "taker_buy_quote": 1472231.8365 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 13.8, "high": 13.86, "low": 13.74, "close": 13.78, "volume": 146945.61, "close_time": 1767668399999, "quote_volume": 2028024.507, "trades": 4044, "taker_buy_base": 57130.86, "taker_buy_quote": 788742.1395 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 13.79, "high": 13.87, "low": 13.77, "close": 13.79, "volume": 81424.01, "close_time": 1767671999999, "quote_volume": 1123950.7347, "trades": 2215, "taker_buy_base": 28653.17, "taker_buy_quote": 395806.5469 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 13.8, "high": 13.88, "low": 13.77, "close": 13.84, "volume": 116609.71, "close_time": 1767675599999, "quote_volume": 1612734.2297, "trades": 2660, "taker_buy_base": 46222.6, "taker_buy_quote": 639441.4035 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 13.85, "high": 13.92, "low": 13.81, "close": 13.82, "volume": 133964.08, "close_time": 1767679199999, "quote_volume": 1856602.2697, "trades": 3404, "taker_buy_base": 49945.86, "taker_buy_quote": 692308.9141 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 13.83, "high": 13.98, "low": 13.79, "close": 13.89, "volume": 164153.78, "close_time": 1767682799999, "quote_volume": 2282006.0071, "trades": 4228, "taker_buy_base": 97125.77, "taker_buy_quote": 1351204.3631 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 13.89, "high": 13.91, "low": 13.68, "close": 13.73, "volume": 161278.3, "close_time": 1767686399999, "quote_volume": 2220016.5475, "trades": 3973, "taker_buy_base": 61816.22, "taker_buy_quote": 850924.92 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 13.72, "high": 13.81, "low": 13.7, "close": 13.71, "volume": 93038.2, "close_time": 1767689999999, "quote_volume": 1278708.7489, "trades": 2789, "taker_buy_base": 43558.13, "taker_buy_quote": 598863.1841 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 13.72, "high": 13.83, "low": 13.7, "close": 13.81, "volume": 86991.66, "close_time": 1767693599999, "quote_volume": 1199342.9547, "trades": 2354, "taker_buy_base": 32624.63, "taker_buy_quote": 449843.1775 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 13.8, "high": 13.87, "low": 13.78, "close": 13.83, "volume": 88107.98, "close_time": 1767697199999, "quote_volume": 1218430.888, "trades": 1908, "taker_buy_base": 29106.3, "taker_buy_quote": 402524.1538 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 13.82, "high": 13.91, "low": 13.81, "close": 13.89, "volume": 81846.28, "close_time": 1767700799999, "quote_volume": 1136012.0228, "trades": 2478, "taker_buy_base": 25895.09, "taker_buy_quote": 359541.413 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 13.9, "high": 13.96, "low": 13.89, "close": 13.9, "volume": 100690.93, "close_time": 1767704399999, "quote_volume": 1401876.6203, "trades": 2274, "taker_buy_base": 45340.91, "taker_buy_quote": 631312.913 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 13.9, "high": 13.91, "low": 13.82, "close": 13.83, "volume": 106779.72, "close_time": 1767707999999, "quote_volume": 1480375.6546, "trades": 2753, "taker_buy_base": 31020.05, "taker_buy_quote": 430235.687 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 13.84, "high": 14.24, "low": 13.84, "close": 14.1, "volume": 586459.03, "close_time": 1767711599999, "quote_volume": 8267565.0561, "trades": 13402, "taker_buy_base": 292376.68, "taker_buy_quote": 4121986.9106 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 14.1, "high": 14.21, "low": 13.92, "close": 13.99, "volume": 342228.53, "close_time": 1767715199999, "quote_volume": 4823889.3866, "trades": 8158, "taker_buy_base": 178901.97, "taker_buy_quote": 2524671.3569 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 13.99, "high": 14.02, "low": 13.67, "close": 13.77, "volume": 529820.07, "close_time": 1767718799999, "quote_volume": 7320325.6558, "trades": 17563, "taker_buy_base": 249026.6, "taker_buy_quote": 3441199.2099 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 13.77, "high": 13.84, "low": 13.48, "close": 13.52, "volume": 406745.54, "close_time": 1767722399999, "quote_volume": 5555276.0097, "trades": 14690, "taker_buy_base": 163994.52, "taker_buy_quote": 2242058.1681 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 13.52, "high": 13.7, "low": 13.47, "close": 13.65, "volume": 193342.4, "close_time": 1767725999999, "quote_volume": 2635271.2535, "trades": 7066, "taker_buy_base": 104010.68, "taker_buy_quote": 1417850.0954 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 13.66, "high": 13.72, "low": 13.62, "close": 13.63, "volume": 99867.97, "close_time": 1767729599999, "quote_volume": 1365388.9199, "trades": 2803, "taker_buy_base": 36052.73, "taker_buy_quote": 493192.7983 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 13.64, "high": 13.8, "low": 13.63, "close": 13.76, "volume": 93654.35, "close_time": 1767733199999, "quote_volume": 1286996.2305, "trades": 2787, "taker_buy_base": 42855.94, "taker_buy_quote": 588652.8674 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 13.77, "high": 14.07, "low": 13.72, "close": 13.97, "volume": 235654.28, "close_time": 1767736799999, "quote_volume": 3287449.8984, "trades": 6636, "taker_buy_base": 105629.78, "taker_buy_quote": 1474190.5791 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 13.97, "high": 14.03, "low": 13.88, "close": 13.94, "volume": 83476.14, "close_time": 1767740399999, "quote_volume": 1164161.6674, "trades": 3698, "taker_buy_base": 27467.67, "taker_buy_quote": 383186.3608 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 13.94, "high": 14.06, "low": 13.92, "close": 14.04, "volume": 112595.14, "close_time": 1767743999999, "quote_volume": 1577014.4545, "trades": 2902, "taker_buy_base": 44519.5, "taker_buy_quote": 623805.8113 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 14.03, "high": 14.04, "low": 13.78, "close": 13.79, "volume": 170061.18, "close_time": 1767747599999, "quote_volume": 2366997.1975, "trades": 3428, "taker_buy_base": 43225.61, "taker_buy_quote": 602465.5237 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 13.79, "high": 13.86, "low": 13.69, "close": 13.72, "volume": 170422.86, "close_time": 1767751199999, "quote_volume": 2346747.0777, "trades": 4062, "taker_buy_base": 66242.5, "taker_buy_quote": 912536.8837 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 13.72, "high": 13.87, "low": 13.68, "close": 13.86, "volume": 82725.16, "close_time": 1767754799999, "quote_volume": 1139148.8581, "trades": 2688, "taker_buy_base": 34485.5, "taker_buy_quote": 474946.1564 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 13.86, "high": 13.95, "low": 13.8, "close": 13.81, "volume": 148317.76, "close_time": 1767758399999, "quote_volume": 2056989.2638, "trades": 3125, "taker_buy_base": 44868.17, "taker_buy_quote": 622301.4892 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 13.81, "high": 13.85, "low": 13.74, "close": 13.76, "volume": 92318.55, "close_time": 1767761999999, "quote_volume": 1272057.7738, "trades": 2096, "taker_buy_base": 39559.27, "taker_buy_quote": 545310.9783 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 13.75, "high": 13.81, "low": 13.72, "close": 13.73, "volume": 115478.62, "close_time": 1767765599999, "quote_volume": 1587695.3445, "trades": 2076, "taker_buy_base": 50720.19, "taker_buy_quote": 697569.2407 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 13.73, "high": 13.77, "low": 13.7, "close": 13.73, "volume": 121015.75, "close_time": 1767769199999, "quote_volume": 1661400.5692, "trades": 1924, "taker_buy_base": 26814.48, "taker_buy_quote": 368197.2203 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 13.73, "high": 13.89, "low": 13.73, "close": 13.88, "volume": 78994.48, "close_time": 1767772799999, "quote_volume": 1092442.2825, "trades": 2172, "taker_buy_base": 38967.48, "taker_buy_quote": 539015.863 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 13.87, "high": 13.94, "low": 13.82, "close": 13.89, "volume": 147924.06, "close_time": 1767776399999, "quote_volume": 2053681.2499, "trades": 3850, "taker_buy_base": 67060.23, "taker_buy_quote": 931403.5171 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 13.9, "high": 13.91, "low": 13.58, "close": 13.62, "volume": 217562.3, "close_time": 1767779999999, "quote_volume": 2979570.6458, "trades": 5660, "taker_buy_base": 94915.12, "taker_buy_quote": 1300325.5475 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 13.62, "high": 13.72, "low": 13.6, "close": 13.68, "volume": 111555.11, "close_time": 1767783599999, "quote_volume": 1524611.1187, "trades": 2874, "taker_buy_base": 47156.75, "taker_buy_quote": 644755.1011 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 13.68, "high": 13.72, "low": 13.65, "close": 13.69, "volume": 93683.6, "close_time": 1767787199999, "quote_volume": 1282933.2187, "trades": 1774, "taker_buy_base": 47079.93, "taker_buy_quote": 644801.974 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 13.69, "high": 13.71, "low": 13.63, "close": 13.65, "volume": 65236.51, "close_time": 1767790799999, "quote_volume": 891176.7651, "trades": 1704, "taker_buy_base": 38558.14, "taker_buy_quote": 526902.1914 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 13.65, "high": 13.73, "low": 13.59, "close": 13.63, "volume": 77175.77, "close_time": 1767794399999, "quote_volume": 1054158.0426, "trades": 2928, "taker_buy_base": 35485.53, "taker_buy_quote": 484962.6526 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 13.64, "high": 13.64, "low": 13.42, "close": 13.58, "volume": 325046.99, "close_time": 1767797999999, "quote_volume": 4397347.8301, "trades": 10367, "taker_buy_base": 148649.42, "taker_buy_quote": 2012063.9028 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 13.59, "high": 13.6, "low": 13.29, "close": 13.37, "volume": 380511.71, "close_time": 1767801599999, "quote_volume": 5092222.5485, "trades": 11226, "taker_buy_base": 142758.27, "taker_buy_quote": 1910450.7627 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 13.37, "high": 13.46, "low": 13.33, "close": 13.41, "volume": 110604.85, "close_time": 1767805199999, "quote_volume": 1481241.3571, "trades": 3365, "taker_buy_base": 67307.5, "taker_buy_quote": 901280.7346 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 13.42, "high": 13.5, "low": 13.37, "close": 13.4, "volume": 114525.03, "close_time": 1767808799999, "quote_volume": 1537330.5088, "trades": 2570, "taker_buy_base": 55985.18, "taker_buy_quote": 751451.091 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 13.4, "high": 13.46, "low": 13.34, "close": 13.39, "volume": 137074.78, "close_time": 1767812399999, "quote_volume": 1836124.9072, "trades": 3204, "taker_buy_base": 65707.25, "taker_buy_quote": 880581.7973 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 13.39, "high": 13.43, "low": 13.31, "close": 13.4, "volume": 92268.64, "close_time": 1767815999999, "quote_volume": 1234174.4746, "trades": 2483, "taker_buy_base": 36306.76, "taker_buy_quote": 486008.5244 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 13.4, "high": 13.43, "low": 13.31, "close": 13.36, "volume": 61056.3, "close_time": 1767819599999, "quote_volume": 816010.0014, "trades": 1847, "taker_buy_base": 22312.36, "taker_buy_quote": 298263.7362 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 13.36, "high": 13.42, "low": 13.34, "close": 13.36, "volume": 47763.91, "close_time": 1767823199999, "quote_volume": 639047.2351, "trades": 1386, "taker_buy_base": 18258.53, "taker_buy_quote": 244280.5393 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 13.35, "high": 13.45, "low": 13.31, "close": 13.36, "volume": 59461.9, "close_time": 1767826799999, "quote_volume": 794544.2961, "trades": 2047, "taker_buy_base": 25204.72, "taker_buy_quote": 337004.3346 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 13.36, "high": 13.47, "low": 13.3, "close": 13.44, "volume": 117176.8, "close_time": 1767830399999, "quote_volume": 1572342.5738, "trades": 2958, "taker_buy_base": 57840.88, "taker_buy_quote": 776167.4003 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 13.45, "high": 13.52, "low": 13.39, "close": 13.51, "volume": 97194.37, "close_time": 1767833999999, "quote_volume": 1306768.6245, "trades": 1824, "taker_buy_base": 45916.57, "taker_buy_quote": 617781.0684 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 13.51, "high": 13.56, "low": 13.49, "close": 13.52, "volume": 71560.33, "close_time": 1767837599999, "quote_volume": 967453.6499, "trades": 1690, "taker_buy_base": 46895.19, "taker_buy_quote": 634129.4885 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 13.52, "high": 13.56, "low": 13.39, "close": 13.43, "volume": 74321.52, "close_time": 1767841199999, "quote_volume": 1001272.1091, "trades": 2511, "taker_buy_base": 24139.08, "taker_buy_quote": 325194.7178 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 13.43, "high": 13.49, "low": 13.32, "close": 13.34, "volume": 72970.79, "close_time": 1767844799999, "quote_volume": 977429.4418, "trades": 2435, "taker_buy_base": 28886.48, "taker_buy_quote": 386882.7927 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 13.34, "high": 13.47, "low": 13.32, "close": 13.42, "volume": 52254.87, "close_time": 1767848399999, "quote_volume": 700362.8675, "trades": 1778, "taker_buy_base": 20612.19, "taker_buy_quote": 276271.0222 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 13.43, "high": 13.48, "low": 13.35, "close": 13.37, "volume": 40921.99, "close_time": 1767851999999, "quote_volume": 549918.5838, "trades": 1540, "taker_buy_base": 16848.49, "taker_buy_quote": 226580.6806 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 13.38, "high": 13.39, "low": 13.13, "close": 13.13, "volume": 184690.35, "close_time": 1767855599999, "quote_volume": 2446433.3478, "trades": 5656, "taker_buy_base": 77672.48, "taker_buy_quote": 1029280.7368 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 13.14, "high": 13.33, "low": 13.07, "close": 13.32, "volume": 201028.26, "close_time": 1767859199999, "quote_volume": 2655027.5395, "trades": 5654, "taker_buy_base": 96872.85, "taker_buy_quote": 1280363.0135 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 13.32, "high": 13.37, "low": 13.22, "close": 13.23, "volume": 119635.64, "close_time": 1767862799999, "quote_volume": 1593664.86, "trades": 3414, "taker_buy_base": 49548.05, "taker_buy_quote": 660059.3991 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 13.24, "high": 13.27, "low": 13.15, "close": 13.16, "volume": 75092.88, "close_time": 1767866399999, "quote_volume": 991341.5746, "trades": 2264, "taker_buy_base": 26376.97, "taker_buy_quote": 348242.6436 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 13.16, "high": 13.32, "low": 13.09, "close": 13.28, "volume": 116501.49, "close_time": 1767869999999, "quote_volume": 1539954.2902, "trades": 3021, "taker_buy_base": 60250.42, "taker_buy_quote": 796790.0884 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 13.28, "high": 13.3, "low": 13.17, "close": 13.22, "volume": 111767.27, "close_time": 1767873599999, "quote_volume": 1476715.9037, "trades": 2285, "taker_buy_base": 46717.23, "taker_buy_quote": 617255.2984 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 13.23, "high": 13.23, "low": 13.1, "close": 13.15, "volume": 272787.24, "close_time": 1767877199999, "quote_volume": 3590065.6381, "trades": 3988, "taker_buy_base": 136987.37, "taker_buy_quote": 1802250.3807 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 13.15, "high": 13.2, "low": 13.1, "close": 13.16, "volume": 120678.98, "close_time": 1767880799999, "quote_volume": 1586675.2107, "trades": 2271, "taker_buy_base": 40435.82, "taker_buy_quote": 531583.9828 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 13.16, "high": 13.19, "low": 13.03, "close": 13.13, "volume": 311929.2, "close_time": 1767884399999, "quote_volume": 4091536.5605, "trades": 7784, "taker_buy_base": 172928.19, "taker_buy_quote": 2268808.992 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 13.12, "high": 13.31, "low": 13.05, "close": 13.3, "volume": 256219.31, "close_time": 1767887999999, "quote_volume": 3378353.6475, "trades": 6811, "taker_buy_base": 118339.99, "taker_buy_quote": 1561919.4659 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 13.3, "high": 13.32, "low": 13.15, "close": 13.3, "volume": 116524.67, "close_time": 1767891599999, "quote_volume": 1543291.932, "trades": 3866, "taker_buy_base": 43004.89, "taker_buy_quote": 569943.1896 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 13.3, "high": 13.35, "low": 13.22, "close": 13.32, "volume": 88206.06, "close_time": 1767895199999, "quote_volume": 1171682.4721, "trades": 3274, "taker_buy_base": 45155.07, "taker_buy_quote": 599815.3483 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 13.32, "high": 13.33, "low": 13.22, "close": 13.23, "volume": 58664.79, "close_time": 1767898799999, "quote_volume": 778520.5755, "trades": 2054, "taker_buy_base": 22276.78, "taker_buy_quote": 295663.9647 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 13.24, "high": 13.29, "low": 13.17, "close": 13.2, "volume": 41069.2, "close_time": 1767902399999, "quote_volume": 543097.3522, "trades": 1672, "taker_buy_base": 17500.41, "taker_buy_quote": 231542.1715 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 13.2, "high": 13.2, "low": 13.1, "close": 13.18, "volume": 66891.52, "close_time": 1767905999999, "quote_volume": 879633.9142, "trades": 2176, "taker_buy_base": 35154.3, "taker_buy_quote": 462279.2193 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 13.18, "high": 13.29, "low": 13.18, "close": 13.28, "volume": 58542.19, "close_time": 1767909599999, "quote_volume": 774078.0554, "trades": 1581, "taker_buy_base": 36176.15, "taker_buy_quote": 478412.1447 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 13.28, "high": 13.34, "low": 13.21, "close": 13.27, "volume": 54029.17, "close_time": 1767913199999, "quote_volume": 717282.3586, "trades": 1604, "taker_buy_base": 26275.36, "taker_buy_quote": 348977.6807 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 13.28, "high": 13.29, "low": 13.21, "close": 13.21, "volume": 39033.58, "close_time": 1767916799999, "quote_volume": 517526.0439, "trades": 1133, "taker_buy_base": 15808.26, "taker_buy_quote": 209625.7774 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 13.22, "high": 13.3, "low": 13.21, "close": 13.26, "volume": 56874.64, "close_time": 1767920399999, "quote_volume": 754011.4955, "trades": 1195, "taker_buy_base": 36766.88, "taker_buy_quote": 487440.8779 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 13.27, "high": 13.38, "low": 13.17, "close": 13.21, "volume": 173115.16, "close_time": 1767923999999, "quote_volume": 2294432.54, "trades": 4454, "taker_buy_base": 88315.71, "taker_buy_quote": 1171500.8413 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 13.22, "high": 13.33, "low": 13.21, "close": 13.24, "volume": 61813.79, "close_time": 1767927599999, "quote_volume": 820920.5876, "trades": 2070, "taker_buy_base": 30033.05, "taker_buy_quote": 398744.112 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 13.24, "high": 13.32, "low": 13.21, "close": 13.32, "volume": 51880.27, "close_time": 1767931199999, "quote_volume": 688434.8524, "trades": 1484, "taker_buy_base": 24149.74, "taker_buy_quote": 320541.3879 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 13.31, "high": 13.33, "low": 13.2, "close": 13.22, "volume": 139873.24, "close_time": 1767934799999, "quote_volume": 1851084.0324, "trades": 2187, "taker_buy_base": 52123.86, "taker_buy_quote": 689574.3528 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 13.21, "high": 13.27, "low": 13.19, "close": 13.27, "volume": 35685.59, "close_time": 1767938399999, "quote_volume": 471687.4035, "trades": 1598, "taker_buy_base": 18295.8, "taker_buy_quote": 241858.3925 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 13.27, "high": 13.32, "low": 13.24, "close": 13.32, "volume": 51174.15, "close_time": 1767941999999, "quote_volume": 679727.5531, "trades": 1297, "taker_buy_base": 28292.83, "taker_buy_quote": 375914.34 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 13.32, "high": 13.32, "low": 13.26, "close": 13.27, "volume": 49119.58, "close_time": 1767945599999, "quote_volume": 652978.434, "trades": 1345, "taker_buy_base": 22146.01, "taker_buy_quote": 294413.7732 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 13.27, "high": 13.3, "low": 13.06, "close": 13.14, "volume": 139483.67, "close_time": 1767949199999, "quote_volume": 1837070.045, "trades": 4179, "taker_buy_base": 59169.22, "taker_buy_quote": 778544.8225 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 13.15, "high": 13.24, "low": 13.14, "close": 13.17, "volume": 94057.52, "close_time": 1767952799999, "quote_volume": 1240774.3474, "trades": 2711, "taker_buy_base": 34571.15, "taker_buy_quote": 455981.8139 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 13.17, "high": 13.2, "low": 13.14, "close": 13.2, "volume": 37751.96, "close_time": 1767956399999, "quote_volume": 497337.0928, "trades": 1082, "taker_buy_base": 18959.61, "taker_buy_quote": 249770.7895 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 13.2, "high": 13.23, "low": 13.16, "close": 13.17, "volume": 51603.6, "close_time": 1767959999999, "quote_volume": 681302.8484, "trades": 1430, "taker_buy_base": 21630.84, "taker_buy_quote": 285653.0767 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 13.17, "high": 13.19, "low": 13.1, "close": 13.13, "volume": 60400.58, "close_time": 1767963599999, "quote_volume": 793433.1114, "trades": 1678, "taker_buy_base": 19426.8, "taker_buy_quote": 255129.7943 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 13.13, "high": 13.3, "low": 13.12, "close": 13.24, "volume": 144941.01, "close_time": 1767967199999, "quote_volume": 1916926.0452, "trades": 4219, "taker_buy_base": 75679.75, "taker_buy_quote": 1000795.5807 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 13.24, "high": 13.24, "low": 13.03, "close": 13.1, "volume": 159676.2, "close_time": 1767970799999, "quote_volume": 2093686.9651, "trades": 5657, "taker_buy_base": 54808.87, "taker_buy_quote": 718890.8123 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 13.11, "high": 13.44, "low": 13.03, "close": 13.29, "volume": 293889.05, "close_time": 1767974399999, "quote_volume": 3903800.5908, "trades": 9705, "taker_buy_base": 158785.83, "taker_buy_quote": 2111176.6872 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 13.29, "high": 13.45, "low": 13.28, "close": 13.41, "volume": 160650.6, "close_time": 1767977999999, "quote_volume": 2148047.5454, "trades": 5528, "taker_buy_base": 73592.58, "taker_buy_quote": 984179.5892 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 13.41, "high": 13.42, "low": 13.23, "close": 13.33, "volume": 128735.81, "close_time": 1767981599999, "quote_volume": 1713913.2904, "trades": 4261, "taker_buy_base": 59091.92, "taker_buy_quote": 786677.7481 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 13.32, "high": 13.34, "low": 13.1, "close": 13.21, "volume": 98600.18, "close_time": 1767985199999, "quote_volume": 1300868.6579, "trades": 3853, "taker_buy_base": 36670.38, "taker_buy_quote": 483571.8853 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 13.2, "high": 13.21, "low": 13.06, "close": 13.09, "volume": 80738.01, "close_time": 1767988799999, "quote_volume": 1058998.9459, "trades": 4037, "taker_buy_base": 31520.3, "taker_buy_quote": 413561.1476 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 13.09, "high": 13.16, "low": 13.08, "close": 13.11, "volume": 75854.02, "close_time": 1767992399999, "quote_volume": 995517.1213, "trades": 2960, "taker_buy_base": 35920.19, "taker_buy_quote": 471395.3591 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 13.11, "high": 13.19, "low": 13.08, "close": 13.15, "volume": 60756.9, "close_time": 1767995999999, "quote_volume": 797911.8015, "trades": 2579, "taker_buy_base": 36735.14, "taker_buy_quote": 482545.7987 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 13.15, "high": 13.19, "low": 13.11, "close": 13.18, "volume": 26567.93, "close_time": 1767999599999, "quote_volume": 349512.2051, "trades": 1139, "taker_buy_base": 13799.84, "taker_buy_quote": 181542.6185 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 13.18, "high": 13.18, "low": 13.12, "close": 13.14, "volume": 26908.95, "close_time": 1768003199999, "quote_volume": 354140.999, "trades": 881, "taker_buy_base": 17081.66, "taker_buy_quote": 224840.7963 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 13.14, "high": 13.15, "low": 13.09, "close": 13.11, "volume": 38593.86, "close_time": 1768006799999, "quote_volume": 506300.6739, "trades": 1323, "taker_buy_base": 18092.81, "taker_buy_quote": 237328.6936 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 13.1, "high": 13.17, "low": 13.09, "close": 13.15, "volume": 20310.2, "close_time": 1768010399999, "quote_volume": 266737.514, "trades": 1397, "taker_buy_base": 10953.87, "taker_buy_quote": 143876.2425 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 13.15, "high": 13.17, "low": 13.09, "close": 13.11, "volume": 22867.64, "close_time": 1768013999999, "quote_volume": 300137.5455, "trades": 1045, "taker_buy_base": 10311.44, "taker_buy_quote": 135303.8405 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 13.11, "high": 13.14, "low": 13.07, "close": 13.13, "volume": 67488.2, "close_time": 1768017599999, "quote_volume": 884119.0491, "trades": 2151, "taker_buy_base": 31580.85, "taker_buy_quote": 413643.3021 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 13.14, "high": 13.14, "low": 13.07, "close": 13.08, "volume": 51955.11, "close_time": 1768021199999, "quote_volume": 680778.9976, "trades": 1503, "taker_buy_base": 31445.0, "taker_buy_quote": 412096.0294 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 13.08, "high": 13.14, "low": 13.07, "close": 13.09, "volume": 13208.84, "close_time": 1768024799999, "quote_volume": 173141.6704, "trades": 721, "taker_buy_base": 6394.88, "taker_buy_quote": 83793.5796 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 13.1, "high": 13.13, "low": 13.07, "close": 13.11, "volume": 19379.48, "close_time": 1768028399999, "quote_volume": 253776.7381, "trades": 1067, "taker_buy_base": 10848.12, "taker_buy_quote": 142079.5331 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 13.11, "high": 13.18, "low": 13.1, "close": 13.17, "volume": 37861.04, "close_time": 1768031999999, "quote_volume": 498130.3241, "trades": 1148, "taker_buy_base": 23961.71, "taker_buy_quote": 315266.728 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 13.16, "high": 13.2, "low": 13.1, "close": 13.15, "volume": 41637.54, "close_time": 1768035599999, "quote_volume": 547304.327, "trades": 1521, "taker_buy_base": 20329.83, "taker_buy_quote": 267170.2671 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 13.15, "high": 13.22, "low": 13.14, "close": 13.2, "volume": 40892.35, "close_time": 1768039199999, "quote_volume": 539150.5803, "trades": 1299, "taker_buy_base": 21757.03, "taker_buy_quote": 286899.5317 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 13.21, "high": 13.23, "low": 13.17, "close": 13.21, "volume": 81781.19, "close_time": 1768042799999, "quote_volume": 1079520.5642, "trades": 1366, "taker_buy_base": 41105.53, "taker_buy_quote": 542776.5644 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 13.21, "high": 13.21, "low": 13.15, "close": 13.17, "volume": 24476.67, "close_time": 1768046399999, "quote_volume": 322438.1942, "trades": 1230, "taker_buy_base": 11756.78, "taker_buy_quote": 154861.0583 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 13.18, "high": 13.24, "low": 13.16, "close": 13.24, "volume": 45695.38, "close_time": 1768049999999, "quote_volume": 603191.1609, "trades": 1577, "taker_buy_base": 29109.95, "taker_buy_quote": 384304.2347 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 13.24, "high": 13.26, "low": 13.21, "close": 13.22, "volume": 53210.9, "close_time": 1768053599999, "quote_volume": 704275.1801, "trades": 1165, "taker_buy_base": 32026.24, "taker_buy_quote": 424012.8227 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 13.22, "high": 13.23, "low": 13.13, "close": 13.14, "volume": 46920.16, "close_time": 1768057199999, "quote_volume": 617905.8387, "trades": 1330, "taker_buy_base": 14326.03, "taker_buy_quote": 188535.0747 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 13.15, "high": 13.18, "low": 13.14, "close": 13.17, "volume": 21835.61, "close_time": 1768060799999, "quote_volume": 287299.1313, "trades": 976, "taker_buy_base": 8290.22, "taker_buy_quote": 109098.1823 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 13.16, "high": 13.18, "low": 13.12, "close": 13.16, "volume": 23309.74, "close_time": 1768064399999, "quote_volume": 306519.9852, "trades": 834, "taker_buy_base": 9092.67, "taker_buy_quote": 119578.755 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 13.16, "high": 13.22, "low": 13.15, "close": 13.16, "volume": 22277.65, "close_time": 1768067999999, "quote_volume": 293927.1373, "trades": 804, "taker_buy_base": 13215.53, "taker_buy_quote": 174406.878 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 13.16, "high": 13.21, "low": 13.13, "close": 13.2, "volume": 25327.65, "close_time": 1768071599999, "quote_volume": 333699.7302, "trades": 728, "taker_buy_base": 17661.26, "taker_buy_quote": 232725.0105 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 13.21, "high": 13.22, "low": 13.2, "close": 13.22, "volume": 9970.6, "close_time": 1768075199999, "quote_volume": 131719.776, "trades": 503, "taker_buy_base": 6280.66, "taker_buy_quote": 82981.2749 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 13.22, "high": 13.24, "low": 13.2, "close": 13.23, "volume": 36095.48, "close_time": 1768078799999, "quote_volume": 477225.2625, "trades": 834, "taker_buy_base": 25686.55, "taker_buy_quote": 339592.0022 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 13.23, "high": 13.24, "low": 13.14, "close": 13.14, "volume": 192802.09, "close_time": 1768082399999, "quote_volume": 2544011.8485, "trades": 2071, "taker_buy_base": 89226.06, "taker_buy_quote": 1175694.9822 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 13.14, "high": 13.16, "low": 13.08, "close": 13.1, "volume": 51034.28, "close_time": 1768085999999, "quote_volume": 670029.7209, "trades": 1746, "taker_buy_base": 25284.13, "taker_buy_quote": 332092.6177 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 13.09, "high": 13.16, "low": 13.09, "close": 13.13, "volume": 42256.5, "close_time": 1768089599999, "quote_volume": 555124.0152, "trades": 1658, "taker_buy_base": 23727.21, "taker_buy_quote": 311738.6662 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 13.14, "high": 13.18, "low": 13.11, "close": 13.17, "volume": 22897.66, "close_time": 1768093199999, "quote_volume": 301071.9731, "trades": 952, "taker_buy_base": 14908.21, "taker_buy_quote": 196070.7706 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 13.18, "high": 13.2, "low": 13.13, "close": 13.19, "volume": 18909.05, "close_time": 1768096799999, "quote_volume": 248968.8521, "trades": 798, "taker_buy_base": 8245.16, "taker_buy_quote": 108601.0511 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 13.19, "high": 13.21, "low": 13.17, "close": 13.19, "volume": 14873.56, "close_time": 1768100399999, "quote_volume": 196271.4159, "trades": 685, "taker_buy_base": 7543.33, "taker_buy_quote": 99564.5873 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 13.2, "high": 13.25, "low": 13.18, "close": 13.24, "volume": 22658.94, "close_time": 1768103999999, "quote_volume": 299438.5572, "trades": 719, "taker_buy_base": 15498.14, "taker_buy_quote": 204771.8611 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 13.23, "high": 13.26, "low": 13.19, "close": 13.24, "volume": 27937.65, "close_time": 1768107599999, "quote_volume": 369539.2823, "trades": 926, "taker_buy_base": 15027.12, "taker_buy_quote": 198761.9197 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 13.25, "high": 13.26, "low": 13.19, "close": 13.23, "volume": 34350.69, "close_time": 1768111199999, "quote_volume": 454296.1566, "trades": 979, "taker_buy_base": 14407.83, "taker_buy_quote": 190466.9494 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 13.23, "high": 13.28, "low": 13.18, "close": 13.22, "volume": 39249.94, "close_time": 1768114799999, "quote_volume": 518715.3273, "trades": 1331, "taker_buy_base": 16195.43, "taker_buy_quote": 214118.8096 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 13.22, "high": 13.24, "low": 13.2, "close": 13.24, "volume": 15894.26, "close_time": 1768118399999, "quote_volume": 210077.8022, "trades": 896, "taker_buy_base": 9353.79, "taker_buy_quote": 123653.3393 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 13.24, "high": 13.25, "low": 13.19, "close": 13.21, "volume": 45186.35, "close_time": 1768121999999, "quote_volume": 597156.7606, "trades": 1360, "taker_buy_base": 20664.97, "taker_buy_quote": 273136.6327 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 13.21, "high": 13.24, "low": 13.19, "close": 13.21, "volume": 16757.76, "close_time": 1768125599999, "quote_volume": 221429.9717, "trades": 702, "taker_buy_base": 6623.27, "taker_buy_quote": 87532.6439 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 13.22, "high": 13.24, "low": 13.18, "close": 13.22, "volume": 34050.21, "close_time": 1768129199999, "quote_volume": 449847.824, "trades": 751, "taker_buy_base": 15952.01, "taker_buy_quote": 210743.7446 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 13.22, "high": 13.23, "low": 13.19, "close": 13.21, "volume": 12497.83, "close_time": 1768132799999, "quote_volume": 165116.0636, "trades": 511, "taker_buy_base": 8882.34, "taker_buy_quote": 117373.5596 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 13.21, "high": 13.28, "low": 13.2, "close": 13.27, "volume": 42730.93, "close_time": 1768136399999, "quote_volume": 565876.6524, "trades": 1158, "taker_buy_base": 30212.73, "taker_buy_quote": 400269.4197 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 13.27, "high": 13.28, "low": 13.2, "close": 13.21, "volume": 28034.31, "close_time": 1768139999999, "quote_volume": 371161.8901, "trades": 1000, "taker_buy_base": 11051.67, "taker_buy_quote": 146299.0248 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 13.21, "high": 13.3, "low": 13.2, "close": 13.26, "volume": 83410.19, "close_time": 1768143599999, "quote_volume": 1104407.7071, "trades": 1554, "taker_buy_base": 66607.37, "taker_buy_quote": 882030.5422 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 13.27, "high": 13.29, "low": 13.14, "close": 13.21, "volume": 98935.71, "close_time": 1768147199999, "quote_volume": 1306578.2419, "trades": 3102, "taker_buy_base": 54610.11, "taker_buy_quote": 721384.2335 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 13.2, "high": 13.37, "low": 13.2, "close": 13.29, "volume": 127209.29, "close_time": 1768150799999, "quote_volume": 1692076.1436, "trades": 3970, "taker_buy_base": 76524.57, "taker_buy_quote": 1017784.44 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 13.29, "high": 13.34, "low": 13.26, "close": 13.32, "volume": 45140.93, "close_time": 1768154399999, "quote_volume": 600647.5516, "trades": 2410, "taker_buy_base": 24768.06, "taker_buy_quote": 329662.6078 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 13.32, "high": 13.34, "low": 13.27, "close": 13.32, "volume": 38515.23, "close_time": 1768157999999, "quote_volume": 512101.4394, "trades": 1612, "taker_buy_base": 22546.04, "taker_buy_quote": 299749.0466 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 13.32, "high": 13.36, "low": 13.24, "close": 13.25, "volume": 60845.88, "close_time": 1768161599999, "quote_volume": 809366.5673, "trades": 1736, "taker_buy_base": 28679.75, "taker_buy_quote": 381499.4662 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 13.25, "high": 13.26, "low": 13.11, "close": 13.18, "volume": 140371.4, "close_time": 1768165199999, "quote_volume": 1848427.0498, "trades": 4380, "taker_buy_base": 66613.68, "taker_buy_quote": 877052.5718 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 13.17, "high": 13.23, "low": 13.13, "close": 13.21, "volume": 51156.58, "close_time": 1768168799999, "quote_volume": 673964.7618, "trades": 2159, "taker_buy_base": 28349.41, "taker_buy_quote": 373629.8592 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 13.21, "high": 13.21, "low": 13.1, "close": 13.14, "volume": 57790.76, "close_time": 1768172399999, "quote_volume": 759561.5964, "trades": 2015, "taker_buy_base": 28477.44, "taker_buy_quote": 374302.8125 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 13.13, "high": 13.25, "low": 13.05, "close": 13.21, "volume": 97919.03, "close_time": 1768175999999, "quote_volume": 1287350.9736, "trades": 4091, "taker_buy_base": 45421.02, "taker_buy_quote": 597507.5666 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 13.21, "high": 13.26, "low": 13.12, "close": 13.25, "volume": 105925.51, "close_time": 1768179599999, "quote_volume": 1398310.0848, "trades": 3516, "taker_buy_base": 57452.49, "taker_buy_quote": 758384.4227 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 13.26, "high": 13.35, "low": 13.23, "close": 13.31, "volume": 150504.57, "close_time": 1768183199999, "quote_volume": 2000619.4002, "trades": 5402, "taker_buy_base": 91016.97, "taker_buy_quote": 1209933.9674 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 13.31, "high": 13.47, "low": 13.29, "close": 13.44, "volume": 156848.32, "close_time": 1768186799999, "quote_volume": 2099505.9434, "trades": 5190, "taker_buy_base": 77227.4, "taker_buy_quote": 1033717.7063 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 13.44, "high": 13.52, "low": 13.36, "close": 13.36, "volume": 163802.94, "close_time": 1768190399999, "quote_volume": 2205481.5469, "trades": 3784, "taker_buy_base": 69708.06, "taker_buy_quote": 939272.8594 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 13.37, "high": 13.44, "low": 13.34, "close": 13.42, "volume": 74926.75, "close_time": 1768193999999, "quote_volume": 1004039.2069, "trades": 1653, "taker_buy_base": 36722.58, "taker_buy_quote": 492228.7468 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 13.42, "high": 13.46, "low": 13.37, "close": 13.4, "volume": 45838.81, "close_time": 1768197599999, "quote_volume": 615288.5997, "trades": 1433, "taker_buy_base": 14101.04, "taker_buy_quote": 189262.0025 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 13.39, "high": 13.43, "low": 13.33, "close": 13.37, "volume": 73183.88, "close_time": 1768201199999, "quote_volume": 978576.2867, "trades": 1830, "taker_buy_base": 36727.02, "taker_buy_quote": 491175.7604 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 13.37, "high": 13.42, "low": 13.25, "close": 13.28, "volume": 86159.05, "close_time": 1768204799999, "quote_volume": 1147258.5004, "trades": 3012, "taker_buy_base": 31564.02, "taker_buy_quote": 420495.4088 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 13.28, "high": 13.33, "low": 13.1, "close": 13.22, "volume": 158524.54, "close_time": 1768208399999, "quote_volume": 2090665.1328, "trades": 4383, "taker_buy_base": 76539.01, "taker_buy_quote": 1008916.0258 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 13.22, "high": 13.26, "low": 13.16, "close": 13.17, "volume": 98135.68, "close_time": 1768211999999, "quote_volume": 1297328.6863, "trades": 2311, "taker_buy_base": 44197.5, "taker_buy_quote": 584122.3455 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 13.18, "high": 13.2, "low": 13.11, "close": 13.13, "volume": 51523.74, "close_time": 1768215599999, "quote_volume": 677705.6176, "trades": 1558, "taker_buy_base": 23916.79, "taker_buy_quote": 314619.5505 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 13.14, "high": 13.21, "low": 13.12, "close": 13.16, "volume": 40691.28, "close_time": 1768219199999, "quote_volume": 535998.0359, "trades": 1050, "taker_buy_base": 21784.04, "taker_buy_quote": 286904.5438 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 13.17, "high": 13.2, "low": 13.13, "close": 13.15, "volume": 30695.95, "close_time": 1768222799999, "quote_volume": 404036.1319, "trades": 988, "taker_buy_base": 11046.87, "taker_buy_quote": 145470.7364 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 13.15, "high": 13.18, "low": 13.07, "close": 13.1, "volume": 88585.26, "close_time": 1768226399999, "quote_volume": 1161742.4101, "trades": 3070, "taker_buy_base": 40792.85, "taker_buy_quote": 535025.3843 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 13.1, "high": 13.15, "low": 12.93, "close": 13.12, "volume": 210952.94, "close_time": 1768229999999, "quote_volume": 2748675.6585, "trades": 9595, "taker_buy_base": 88700.3, "taker_buy_quote": 1156589.2247 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 13.13, "high": 13.26, "low": 13.1, "close": 13.25, "volume": 152333.98, "close_time": 1768233599999, "quote_volume": 2012876.047, "trades": 4541, "taker_buy_base": 77234.17, "taker_buy_quote": 1020306.7614 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 13.24, "high": 13.33, "low": 13.19, "close": 13.25, "volume": 113779.59, "close_time": 1768237199999, "quote_volume": 1508626.4588, "trades": 3328, "taker_buy_base": 54968.2, "taker_buy_quote": 729218.3819 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 13.26, "high": 13.31, "low": 13.09, "close": 13.19, "volume": 127480.7, "close_time": 1768240799999, "quote_volume": 1682616.7697, "trades": 4653, "taker_buy_base": 53727.92, "taker_buy_quote": 709227.6675 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 13.18, "high": 13.24, "low": 13.13, "close": 13.18, "volume": 58871.62, "close_time": 1768244399999, "quote_volume": 776685.889, "trades": 2286, "taker_buy_base": 25430.48, "taker_buy_quote": 335591.7685 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 13.17, "high": 13.21, "low": 13.12, "close": 13.19, "volume": 24532.08, "close_time": 1768247999999, "quote_volume": 323132.6511, "trades": 1468, "taker_buy_base": 11895.59, "taker_buy_quote": 156701.016 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 13.19, "high": 13.24, "low": 13.09, "close": 13.11, "volume": 40191.03, "close_time": 1768251599999, "quote_volume": 528540.6687, "trades": 1724, "taker_buy_base": 15904.32, "taker_buy_quote": 209256.9288 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 13.11, "high": 13.12, "low": 13.0, "close": 13.05, "volume": 54314.78, "close_time": 1768255199999, "quote_volume": 709714.3297, "trades": 2029, "taker_buy_base": 22950.76, "taker_buy_quote": 300071.0382 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 13.04, "high": 13.1, "low": 13.03, "close": 13.06, "volume": 39791.97, "close_time": 1768258799999, "quote_volume": 520150.3955, "trades": 1385, "taker_buy_base": 17726.3, "taker_buy_quote": 231681.8113 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 13.07, "high": 13.11, "low": 13.04, "close": 13.08, "volume": 30088.76, "close_time": 1768262399999, "quote_volume": 393288.0942, "trades": 1062, "taker_buy_base": 11258.77, "taker_buy_quote": 147196.292 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 13.08, "high": 13.12, "low": 13.06, "close": 13.12, "volume": 75928.46, "close_time": 1768265999999, "quote_volume": 993936.4298, "trades": 3097, "taker_buy_base": 36443.23, "taker_buy_quote": 477153.7764 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 13.11, "high": 13.17, "low": 13.06, "close": 13.09, "volume": 53416.95, "close_time": 1768269599999, "quote_volume": 700637.517, "trades": 2889, "taker_buy_base": 20055.84, "taker_buy_quote": 263031.5772 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 13.09, "high": 13.16, "low": 13.07, "close": 13.08, "volume": 45662.49, "close_time": 1768273199999, "quote_volume": 599205.9875, "trades": 1986, "taker_buy_base": 24792.33, "taker_buy_quote": 325430.4828 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 13.09, "high": 13.15, "low": 13.05, "close": 13.12, "volume": 38439.44, "close_time": 1768276799999, "quote_volume": 503580.9354, "trades": 1921, "taker_buy_base": 21319.15, "taker_buy_quote": 279224.7009 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 13.11, "high": 13.19, "low": 13.11, "close": 13.16, "volume": 52283.14, "close_time": 1768280399999, "quote_volume": 687552.8332, "trades": 1815, "taker_buy_base": 33307.5, "taker_buy_quote": 438032.0498 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 13.17, "high": 13.3, "low": 13.16, "close": 13.2, "volume": 74704.75, "close_time": 1768283999999, "quote_volume": 988784.5969, "trades": 3392, "taker_buy_base": 41840.79, "taker_buy_quote": 553869.2761 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 13.21, "high": 13.26, "low": 13.18, "close": 13.23, "volume": 84857.74, "close_time": 1768287599999, "quote_volume": 1121561.2795, "trades": 2234, "taker_buy_base": 37835.33, "taker_buy_quote": 500032.6566 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 13.23, "high": 13.24, "low": 13.17, "close": 13.19, "volume": 19458.33, "close_time": 1768291199999, "quote_volume": 256817.7764, "trades": 952, "taker_buy_base": 5666.24, "taker_buy_quote": 74803.539 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 13.2, "high": 13.29, "low": 13.18, "close": 13.25, "volume": 36846.63, "close_time": 1768294799999, "quote_volume": 487704.2964, "trades": 1190, "taker_buy_base": 19830.93, "taker_buy_quote": 262518.5186 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 13.26, "high": 13.32, "low": 13.2, "close": 13.26, "volume": 82437.48, "close_time": 1768298399999, "quote_volume": 1093813.5282, "trades": 3042, "taker_buy_base": 33100.81, "taker_buy_quote": 439376.7429 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 13.26, "high": 13.3, "low": 13.23, "close": 13.25, "volume": 71479.99, "close_time": 1768301999999, "quote_volume": 948300.4874, "trades": 1922, "taker_buy_base": 42353.83, "taker_buy_quote": 562017.0318 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 13.26, "high": 13.29, "low": 13.21, "close": 13.27, "volume": 42420.82, "close_time": 1768305599999, "quote_volume": 561993.188, "trades": 1574, "taker_buy_base": 17735.0, "taker_buy_quote": 234978.2535 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 13.26, "high": 13.29, "low": 13.23, "close": 13.29, "volume": 50413.26, "close_time": 1768309199999, "quote_volume": 668666.55, "trades": 1614, "taker_buy_base": 28236.51, "taker_buy_quote": 374660.3798 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 13.28, "high": 13.4, "low": 13.26, "close": 13.32, "volume": 168983.07, "close_time": 1768312799999, "quote_volume": 2253192.947, "trades": 5868, "taker_buy_base": 77348.26, "taker_buy_quote": 1031487.2246 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 13.33, "high": 13.52, "low": 13.28, "close": 13.4, "volume": 296839.96, "close_time": 1768316399999, "quote_volume": 3982715.4621, "trades": 8458, "taker_buy_base": 154183.32, "taker_buy_quote": 2068768.3663 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 13.4, "high": 13.58, "low": 13.34, "close": 13.58, "volume": 233281.29, "close_time": 1768319999999, "quote_volume": 3141105.8299, "trades": 9355, "taker_buy_base": 115472.19, "taker_buy_quote": 1556281.4568 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 13.58, "high": 13.67, "low": 13.53, "close": 13.61, "volume": 306615.3, "close_time": 1768323599999, "quote_volume": 4173924.7293, "trades": 14600, "taker_buy_base": 152887.13, "taker_buy_quote": 2082077.7613 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 13.61, "high": 13.67, "low": 13.53, "close": 13.6, "volume": 132378.62, "close_time": 1768327199999, "quote_volume": 1799279.9595, "trades": 7550, "taker_buy_base": 61545.81, "taker_buy_quote": 836763.7927 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 13.59, "high": 13.67, "low": 13.57, "close": 13.63, "volume": 113236.36, "close_time": 1768330799999, "quote_volume": 1542428.5105, "trades": 5360, "taker_buy_base": 58458.01, "taker_buy_quote": 796234.7899 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 13.63, "high": 13.71, "low": 13.58, "close": 13.69, "volume": 92675.69, "close_time": 1768334399999, "quote_volume": 1264203.7451, "trades": 4912, "taker_buy_base": 55539.81, "taker_buy_quote": 757729.8826 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 13.69, "high": 13.78, "low": 13.68, "close": 13.74, "volume": 143556.09, "close_time": 1768337999999, "quote_volume": 1971831.1114, "trades": 5725, "taker_buy_base": 84136.0, "taker_buy_quote": 1155781.3021 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 13.75, "high": 13.77, "low": 13.7, "close": 13.73, "volume": 76158.38, "close_time": 1768341599999, "quote_volume": 1045673.4258, "trades": 3275, "taker_buy_base": 37887.47, "taker_buy_quote": 520218.3068 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 13.72, "high": 14.18, "low": 13.72, "close": 14.12, "volume": 773471.31, "close_time": 1768345199999, "quote_volume": 10855273.2668, "trades": 27227, "taker_buy_base": 409139.32, "taker_buy_quote": 5740629.3712 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 14.13, "high": 14.18, "low": 14.01, "close": 14.06, "volume": 226533.35, "close_time": 1768348799999, "quote_volume": 3187527.789, "trades": 5985, "taker_buy_base": 95990.2, "taker_buy_quote": 1350639.6958 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 14.06, "high": 14.12, "low": 14.02, "close": 14.09, "volume": 118742.37, "close_time": 1768352399999, "quote_volume": 1671652.6206, "trades": 3646, "taker_buy_base": 48040.22, "taker_buy_quote": 676316.8399 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 14.09, "high": 14.17, "low": 14.07, "close": 14.13, "volume": 126932.76, "close_time": 1768355999999, "quote_volume": 1793249.2444, "trades": 3468, "taker_buy_base": 77480.71, "taker_buy_quote": 1094608.3032 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 14.13, "high": 14.2, "low": 14.03, "close": 14.05, "volume": 111788.19, "close_time": 1768359599999, "quote_volume": 1577113.3574, "trades": 2984, "taker_buy_base": 44390.47, "taker_buy_quote": 627073.6766 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 14.04, "high": 14.14, "low": 14.03, "close": 14.13, "volume": 96394.58, "close_time": 1768363199999, "quote_volume": 1356074.0745, "trades": 2372, "taker_buy_base": 54146.71, "taker_buy_quote": 761779.1597 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 14.14, "high": 14.17, "low": 14.03, "close": 14.04, "volume": 198874.7, "close_time": 1768366799999, "quote_volume": 2799373.274, "trades": 3565, "taker_buy_base": 109498.16, "taker_buy_quote": 1541415.3702 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 14.03, "high": 14.07, "low": 13.99, "close": 14.03, "volume": 138824.0, "close_time": 1768370399999, "quote_volume": 1946639.3055, "trades": 3170, "taker_buy_base": 35960.98, "taker_buy_quote": 504568.4666 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 14.03, "high": 14.08, "low": 13.94, "close": 14.07, "volume": 109858.1, "close_time": 1768373999999, "quote_volume": 1537567.7994, "trades": 3215, "taker_buy_base": 48571.8, "taker_buy_quote": 680026.117 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 14.07, "high": 14.12, "low": 14.03, "close": 14.05, "volume": 62181.08, "close_time": 1768377599999, "quote_volume": 874862.9508, "trades": 1743, "taker_buy_base": 35000.29, "taker_buy_quote": 492422.9327 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 14.06, "high": 14.12, "low": 14.05, "close": 14.05, "volume": 81246.75, "close_time": 1768381199999, "quote_volume": 1144528.2294, "trades": 1946, "taker_buy_base": 46047.24, "taker_buy_quote": 648761.3809 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 14.06, "high": 14.12, "low": 14.05, "close": 14.1, "volume": 44875.34, "close_time": 1768384799999, "quote_volume": 632535.5329, "trades": 2116, "taker_buy_base": 25119.11, "taker_buy_quote": 354100.4064 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 14.1, "high": 14.11, "low": 13.99, "close": 14.01, "volume": 120110.03, "close_time": 1768388399999, "quote_volume": 1687527.2505, "trades": 2618, "taker_buy_base": 50600.53, "taker_buy_quote": 711130.256 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 14.01, "high": 14.02, "low": 13.85, "close": 13.87, "volume": 119957.25, "close_time": 1768391999999, "quote_volume": 1670911.4316, "trades": 3518, "taker_buy_base": 44347.04, "taker_buy_quote": 617947.6151 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 13.88, "high": 13.95, "low": 13.86, "close": 13.94, "volume": 58016.24, "close_time": 1768395599999, "quote_volume": 807500.3996, "trades": 1750, "taker_buy_base": 30016.69, "taker_buy_quote": 417961.072 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 13.94, "high": 13.97, "low": 13.87, "close": 13.9, "volume": 64088.71, "close_time": 1768399199999, "quote_volume": 892048.5524, "trades": 1782, "taker_buy_base": 36463.07, "taker_buy_quote": 507585.8418 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 13.9, "high": 14.21, "low": 13.89, "close": 14.15, "volume": 230183.4, "close_time": 1768402799999, "quote_volume": 3239104.8231, "trades": 6489, "taker_buy_base": 131513.66, "taker_buy_quote": 1851644.0642 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 14.15, "high": 14.28, "low": 14.06, "close": 14.24, "volume": 307227.94, "close_time": 1768406399999, "quote_volume": 4358643.6213, "trades": 7287, "taker_buy_base": 163549.77, "taker_buy_quote": 2320709.6431 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 14.24, "high": 14.4, "low": 14.22, "close": 14.29, "volume": 295114.42, "close_time": 1768409999999, "quote_volume": 4226181.2374, "trades": 8531, "taker_buy_base": 148183.11, "taker_buy_quote": 2121943.3638 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 14.28, "high": 14.36, "low": 14.16, "close": 14.18, "volume": 207089.01, "close_time": 1768413599999, "quote_volume": 2950886.0847, "trades": 5762, "taker_buy_base": 95292.26, "taker_buy_quote": 1358998.6577 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 14.18, "high": 14.25, "low": 14.04, "close": 14.16, "volume": 170050.64, "close_time": 1768417199999, "quote_volume": 2404396.1618, "trades": 5105, "taker_buy_base": 97512.12, "taker_buy_quote": 1378723.3024 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 14.15, "high": 14.4, "low": 14.11, "close": 14.23, "volume": 294886.0, "close_time": 1768420799999, "quote_volume": 4208774.7659, "trades": 6215, "taker_buy_base": 164469.06, "taker_buy_quote": 2348431.3613 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 14.22, "high": 14.32, "low": 14.17, "close": 14.25, "volume": 160648.55, "close_time": 1768424399999, "quote_volume": 2286094.7928, "trades": 3812, "taker_buy_base": 91161.22, "taker_buy_quote": 1296908.4545 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 14.24, "high": 14.28, "low": 14.16, "close": 14.23, "volume": 87336.06, "close_time": 1768427999999, "quote_volume": 1242648.9552, "trades": 2594, "taker_buy_base": 40738.99, "taker_buy_quote": 580014.6739 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 14.22, "high": 14.22, "low": 14.08, "close": 14.09, "volume": 107365.1, "close_time": 1768431599999, "quote_volume": 1519045.6346, "trades": 2824, "taker_buy_base": 41829.94, "taker_buy_quote": 591921.7396 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 14.1, "high": 14.19, "low": 14.08, "close": 14.11, "volume": 81875.9, "close_time": 1768435199999, "quote_volume": 1156361.3617, "trades": 1961, "taker_buy_base": 42081.23, "taker_buy_quote": 594457.2852 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 14.11, "high": 14.12, "low": 14.0, "close": 14.04, "volume": 126158.82, "close_time": 1768438799999, "quote_volume": 1774113.1933, "trades": 2929, "taker_buy_base": 52579.57, "taker_buy_quote": 739770.5706 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 14.04, "high": 14.1, "low": 13.93, "close": 13.97, "volume": 159959.93, "close_time": 1768442399999, "quote_volume": 2235725.0129, "trades": 3335, "taker_buy_base": 88606.73, "taker_buy_quote": 1238202.4652 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 13.96, "high": 14.02, "low": 13.89, "close": 13.91, "volume": 62780.45, "close_time": 1768445999999, "quote_volume": 875864.9792, "trades": 2901, "taker_buy_base": 24065.03, "taker_buy_quote": 335798.8669 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 13.91, "high": 13.95, "low": 13.73, "close": 13.76, "volume": 188290.28, "close_time": 1768449599999, "quote_volume": 2600910.6575, "trades": 4620, "taker_buy_base": 82293.29, "taker_buy_quote": 1136684.2925 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 13.76, "high": 13.88, "low": 13.75, "close": 13.86, "volume": 76513.8, "close_time": 1768453199999, "quote_volume": 1058051.9266, "trades": 1946, "taker_buy_base": 43625.07, "taker_buy_quote": 603390.7886 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 13.85, "high": 13.9, "low": 13.84, "close": 13.88, "volume": 56704.14, "close_time": 1768456799999, "quote_volume": 786564.2987, "trades": 1780, "taker_buy_base": 35110.84, "taker_buy_quote": 487138.1269 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 13.87, "high": 13.93, "low": 13.84, "close": 13.85, "volume": 66888.18, "close_time": 1768460399999, "quote_volume": 927971.9617, "trades": 1925, "taker_buy_base": 29469.41, "taker_buy_quote": 408895.3971 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 13.86, "high": 13.97, "low": 13.85, "close": 13.94, "volume": 67992.49, "close_time": 1768463999999, "quote_volume": 946604.4348, "trades": 1719, "taker_buy_base": 45453.69, "taker_buy_quote": 632681.3435 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 13.93, "high": 13.95, "low": 13.86, "close": 13.92, "volume": 60671.63, "close_time": 1768467599999, "quote_volume": 844281.6244, "trades": 1639, "taker_buy_base": 30461.56, "taker_buy_quote": 423796.5443 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 13.93, "high": 14.09, "low": 13.88, "close": 14.06, "volume": 127733.28, "close_time": 1768471199999, "quote_volume": 1788604.4957, "trades": 3526, "taker_buy_base": 65853.72, "taker_buy_quote": 921812.6195 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 14.06, "high": 14.07, "low": 14.0, "close": 14.03, "volume": 92550.08, "close_time": 1768474799999, "quote_volume": 1298577.6116, "trades": 2492, "taker_buy_base": 53029.27, "taker_buy_quote": 744152.9121 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 14.04, "high": 14.04, "low": 13.94, "close": 13.95, "volume": 66627.38, "close_time": 1768478399999, "quote_volume": 931766.4855, "trades": 1706, "taker_buy_base": 29726.2, "taker_buy_quote": 415892.1252 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 13.96, "high": 14.1, "low": 13.94, "close": 14.09, "volume": 76952.57, "close_time": 1768481999999, "quote_volume": 1077488.6682, "trades": 1872, "taker_buy_base": 46866.93, "taker_buy_quote": 656389.9001 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 14.09, "high": 14.17, "low": 14.03, "close": 14.13, "volume": 219440.06, "close_time": 1768485599999, "quote_volume": 3096287.5976, "trades": 3609, "taker_buy_base": 123113.7, "taker_buy_quote": 1736937.7072 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 14.12, "high": 14.22, "low": 13.94, "close": 14.01, "volume": 295362.76, "close_time": 1768489199999, "quote_volume": 4160472.57, "trades": 6267, "taker_buy_base": 155452.24, "taker_buy_quote": 2191059.2084 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 14.0, "high": 14.07, "low": 13.72, "close": 13.96, "volume": 324269.43, "close_time": 1768492799999, "quote_volume": 4500475.7039, "trades": 7620, "taker_buy_base": 142933.72, "taker_buy_quote": 1983246.2374 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 13.96, "high": 13.99, "low": 13.85, "close": 13.92, "volume": 136970.2, "close_time": 1768496399999, "quote_volume": 1905766.1181, "trades": 4352, "taker_buy_base": 68026.82, "taker_buy_quote": 946462.8127 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 13.93, "high": 14.0, "low": 13.82, "close": 13.84, "volume": 143367.63, "close_time": 1768499999999, "quote_volume": 1994130.33, "trades": 3898, "taker_buy_base": 55337.97, "taker_buy_quote": 770710.4819 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 13.85, "high": 13.86, "low": 13.63, "close": 13.66, "volume": 176638.43, "close_time": 1768503599999, "quote_volume": 2425028.9179, "trades": 4726, "taker_buy_base": 75501.92, "taker_buy_quote": 1036864.1039 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 13.67, "high": 13.71, "low": 13.59, "close": 13.69, "volume": 236756.47, "close_time": 1768507199999, "quote_volume": 3231323.5278, "trades": 9548, "taker_buy_base": 147525.94, "taker_buy_quote": 2013578.8016 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 13.68, "high": 13.73, "low": 13.56, "close": 13.6, "volume": 114882.97, "close_time": 1768510799999, "quote_volume": 1566013.5592, "trades": 6303, "taker_buy_base": 53339.77, "taker_buy_quote": 727158.5819 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 13.61, "high": 13.68, "low": 13.6, "close": 13.65, "volume": 49530.35, "close_time": 1768514399999, "quote_volume": 676009.1046, "trades": 3106, "taker_buy_base": 25249.28, "taker_buy_quote": 344621.848 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 13.66, "high": 13.78, "low": 13.64, "close": 13.75, "volume": 81532.08, "close_time": 1768517999999, "quote_volume": 1118891.1228, "trades": 2978, "taker_buy_base": 58366.11, "taker_buy_quote": 801196.2352 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 13.76, "high": 13.8, "low": 13.71, "close": 13.8, "volume": 65660.11, "close_time": 1768521599999, "quote_volume": 904443.6623, "trades": 2247, "taker_buy_base": 33382.5, "taker_buy_quote": 459761.0948 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 13.8, "high": 13.87, "low": 13.78, "close": 13.83, "volume": 69286.98, "close_time": 1768525199999, "quote_volume": 957714.8942, "trades": 2379, "taker_buy_base": 37328.7, "taker_buy_quote": 516123.2753 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 13.82, "high": 13.83, "low": 13.74, "close": 13.77, "volume": 52092.58, "close_time": 1768528799999, "quote_volume": 718066.838, "trades": 1845, "taker_buy_base": 24066.19, "taker_buy_quote": 331631.1036 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 13.77, "high": 13.77, "low": 13.67, "close": 13.76, "volume": 51008.7, "close_time": 1768532399999, "quote_volume": 699925.2595, "trades": 1901, "taker_buy_base": 23773.56, "taker_buy_quote": 326273.9912 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 13.77, "high": 13.81, "low": 13.68, "close": 13.68, "volume": 59939.14, "close_time": 1768535999999, "quote_volume": 824045.1949, "trades": 1328, "taker_buy_base": 19564.12, "taker_buy_quote": 269037.9072 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 13.68, "high": 13.73, "low": 13.59, "close": 13.65, "volume": 81682.99, "close_time": 1768539599999, "quote_volume": 1114073.0598, "trades": 2201, "taker_buy_base": 40425.43, "taker_buy_quote": 551365.9239 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 13.64, "high": 13.82, "low": 13.64, "close": 13.8, "volume": 82947.62, "close_time": 1768543199999, "quote_volume": 1139733.8601, "trades": 1899, "taker_buy_base": 49019.54, "taker_buy_quote": 673772.8047 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 13.8, "high": 13.82, "low": 13.78, "close": 13.82, "volume": 43282.01, "close_time": 1768546799999, "quote_volume": 597340.1317, "trades": 978, "taker_buy_base": 18224.88, "taker_buy_quote": 251580.7081 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 13.82, "high": 13.82, "low": 13.75, "close": 13.79, "volume": 32267.16, "close_time": 1768550399999, "quote_volume": 444577.5724, "trades": 899, "taker_buy_base": 16140.11, "taker_buy_quote": 222432.0778 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 13.8, "high": 13.86, "low": 13.79, "close": 13.82, "volume": 90656.68, "close_time": 1768553999999, "quote_volume": 1253710.1259, "trades": 2202, "taker_buy_base": 32045.22, "taker_buy_quote": 443270.7513 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 13.82, "high": 13.84, "low": 13.77, "close": 13.79, "volume": 49851.08, "close_time": 1768557599999, "quote_volume": 688421.3508, "trades": 1256, "taker_buy_base": 30354.56, "taker_buy_quote": 419342.8215 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 13.78, "high": 13.81, "low": 13.71, "close": 13.73, "volume": 91349.88, "close_time": 1768561199999, "quote_volume": 1256356.3173, "trades": 2605, "taker_buy_base": 36666.77, "taker_buy_quote": 504177.0231 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 13.74, "high": 13.74, "low": 13.69, "close": 13.73, "volume": 37676.43, "close_time": 1768564799999, "quote_volume": 516774.2782, "trades": 1210, "taker_buy_base": 12213.44, "taker_buy_quote": 167579.4814 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 13.73, "high": 13.76, "low": 13.71, "close": 13.74, "volume": 26822.46, "close_time": 1768568399999, "quote_volume": 368499.2186, "trades": 1173, "taker_buy_base": 15388.88, "taker_buy_quote": 211457.4836 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 13.74, "high": 13.75, "low": 13.67, "close": 13.71, "volume": 42719.01, "close_time": 1768571999999, "quote_volume": 585831.3888, "trades": 1272, "taker_buy_base": 20110.29, "taker_buy_quote": 275830.5199 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 13.71, "high": 13.79, "low": 13.68, "close": 13.7, "volume": 105365.64, "close_time": 1768575599999, "quote_volume": 1447395.9632, "trades": 3108, "taker_buy_base": 48003.25, "taker_buy_quote": 659492.2287 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 13.7, "high": 13.79, "low": 13.43, "close": 13.49, "volume": 288787.54, "close_time": 1768579199999, "quote_volume": 3913475.8443, "trades": 9357, "taker_buy_base": 114465.09, "taker_buy_quote": 1551849.418 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 13.48, "high": 13.62, "low": 13.46, "close": 13.58, "volume": 196523.07, "close_time": 1768582799999, "quote_volume": 2660124.7676, "trades": 5663, "taker_buy_base": 102202.23, "taker_buy_quote": 1383262.7247 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 13.58, "high": 13.66, "low": 13.5, "close": 13.65, "volume": 96983.05, "close_time": 1768586399999, "quote_volume": 1315878.3637, "trades": 2520, "taker_buy_base": 40625.14, "taker_buy_quote": 551195.1032 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 13.65, "high": 13.67, "low": 13.58, "close": 13.6, "volume": 66478.9, "close_time": 1768589999999, "quote_volume": 905345.4606, "trades": 2025, "taker_buy_base": 30076.81, "taker_buy_quote": 409576.6541 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 13.59, "high": 13.61, "low": 13.53, "close": 13.59, "volume": 20837.07, "close_time": 1768593599999, "quote_volume": 282784.0006, "trades": 1338, "taker_buy_base": 10842.46, "taker_buy_quote": 147190.3723 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 13.6, "high": 13.71, "low": 13.52, "close": 13.71, "volume": 80994.33, "close_time": 1768597199999, "quote_volume": 1104783.2981, "trades": 2965, "taker_buy_base": 45407.68, "taker_buy_quote": 619873.8699 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 13.71, "high": 13.75, "low": 13.68, "close": 13.71, "volume": 62823.2, "close_time": 1768600799999, "quote_volume": 861663.723, "trades": 2111, "taker_buy_base": 38111.3, "taker_buy_quote": 522758.8978 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 13.71, "high": 13.73, "low": 13.64, "close": 13.7, "volume": 78962.38, "close_time": 1768604399999, "quote_volume": 1080655.6005, "trades": 1820, "taker_buy_base": 37995.2, "taker_buy_quote": 520017.0652 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 13.71, "high": 13.75, "low": 13.69, "close": 13.73, "volume": 34424.96, "close_time": 1768607999999, "quote_volume": 472190.9379, "trades": 1145, "taker_buy_base": 19831.28, "taker_buy_quote": 272019.0641 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 13.73, "high": 13.74, "low": 13.69, "close": 13.72, "volume": 28577.36, "close_time": 1768611599999, "quote_volume": 391985.7809, "trades": 1355, "taker_buy_base": 14330.99, "taker_buy_quote": 196581.4971 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 13.72, "high": 13.75, "low": 13.69, "close": 13.7, "volume": 37695.32, "close_time": 1768615199999, "quote_volume": 517059.2516, "trades": 1116, "taker_buy_base": 16199.39, "taker_buy_quote": 222372.5927 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 13.71, "high": 13.71, "low": 13.64, "close": 13.66, "volume": 41271.76, "close_time": 1768618799999, "quote_volume": 563806.5048, "trades": 1008, "taker_buy_base": 14825.62, "taker_buy_quote": 202528.8753 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 13.67, "high": 13.7, "low": 13.63, "close": 13.68, "volume": 43738.72, "close_time": 1768622399999, "quote_volume": 597623.6599, "trades": 1083, "taker_buy_base": 28435.4, "taker_buy_quote": 388616.0497 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 13.68, "high": 13.72, "low": 13.65, "close": 13.71, "volume": 21120.95, "close_time": 1768625999999, "quote_volume": 288965.7555, "trades": 860, "taker_buy_base": 9275.1, "taker_buy_quote": 126978.6439 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 13.71, "high": 13.74, "low": 13.71, "close": 13.71, "volume": 17958.53, "close_time": 1768629599999, "quote_volume": 246407.4378, "trades": 727, "taker_buy_base": 7844.54, "taker_buy_quote": 107637.5707 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 13.71, "high": 13.74, "low": 13.69, "close": 13.73, "volume": 23281.94, "close_time": 1768633199999, "quote_volume": 319104.3614, "trades": 818, "taker_buy_base": 8172.27, "taker_buy_quote": 112023.1697 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 13.73, "high": 13.73, "low": 13.69, "close": 13.7, "volume": 28235.7, "close_time": 1768636799999, "quote_volume": 387044.9083, "trades": 832, "taker_buy_base": 12316.86, "taker_buy_quote": 168887.6967 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 13.71, "high": 13.76, "low": 13.7, "close": 13.73, "volume": 63788.74, "close_time": 1768640399999, "quote_volume": 876576.3921, "trades": 1468, "taker_buy_base": 29257.46, "taker_buy_quote": 402037.1662 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 13.74, "high": 13.75, "low": 13.71, "close": 13.74, "volume": 20349.31, "close_time": 1768643999999, "quote_volume": 279444.0682, "trades": 952, "taker_buy_base": 11942.6, "taker_buy_quote": 163997.4853 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 13.73, "high": 13.79, "low": 13.7, "close": 13.72, "volume": 43573.06, "close_time": 1768647599999, "quote_volume": 598932.4076, "trades": 1822, "taker_buy_base": 20898.54, "taker_buy_quote": 287321.6449 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 13.72, "high": 13.73, "low": 13.68, "close": 13.71, "volume": 33667.78, "close_time": 1768651199999, "quote_volume": 461330.7829, "trades": 1215, "taker_buy_base": 14769.95, "taker_buy_quote": 202462.7486 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 13.7, "high": 13.74, "low": 13.69, "close": 13.71, "volume": 46917.64, "close_time": 1768654799999, "quote_volume": 643658.3686, "trades": 1286, "taker_buy_base": 25344.43, "taker_buy_quote": 347742.744 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 13.71, "high": 13.79, "low": 13.69, "close": 13.79, "volume": 27644.51, "close_time": 1768658399999, "quote_volume": 380154.5507, "trades": 1428, "taker_buy_base": 13529.35, "taker_buy_quote": 186032.1921 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 13.79, "high": 13.86, "low": 13.76, "close": 13.84, "volume": 90737.84, "close_time": 1768661999999, "quote_volume": 1253913.355, "trades": 2522, "taker_buy_base": 53832.7, "taker_buy_quote": 744088.6255 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 13.84, "high": 13.89, "low": 13.79, "close": 13.89, "volume": 76350.77, "close_time": 1768665599999, "quote_volume": 1056153.7472, "trades": 2554, "taker_buy_base": 39652.94, "taker_buy_quote": 548767.7569 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 13.89, "high": 13.9, "low": 13.76, "close": 13.79, "volume": 70313.77, "close_time": 1768669199999, "quote_volume": 971506.0749, "trades": 2278, "taker_buy_base": 32391.27, "taker_buy_quote": 447373.562 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 13.8, "high": 13.83, "low": 13.77, "close": 13.81, "volume": 23762.64, "close_time": 1768672799999, "quote_volume": 327876.8344, "trades": 1117, "taker_buy_base": 10289.97, "taker_buy_quote": 142016.9098 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 13.81, "high": 13.82, "low": 13.77, "close": 13.8, "volume": 38483.52, "close_time": 1768676399999, "quote_volume": 530699.2969, "trades": 1176, "taker_buy_base": 10621.34, "taker_buy_quote": 146488.663 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 13.79, "high": 13.81, "low": 13.77, "close": 13.79, "volume": 35345.79, "close_time": 1768679999999, "quote_volume": 487526.2692, "trades": 840, "taker_buy_base": 15744.86, "taker_buy_quote": 217158.9877 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 13.79, "high": 13.82, "low": 13.76, "close": 13.77, "volume": 20763.61, "close_time": 1768683599999, "quote_volume": 286267.2591, "trades": 940, "taker_buy_base": 11501.86, "taker_buy_quote": 158597.9442 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 13.77, "high": 13.78, "low": 13.73, "close": 13.74, "volume": 29507.19, "close_time": 1768687199999, "quote_volume": 405653.4747, "trades": 833, "taker_buy_base": 15155.37, "taker_buy_quote": 208362.4602 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 13.74, "high": 13.74, "low": 13.66, "close": 13.7, "volume": 42898.37, "close_time": 1768690799999, "quote_volume": 588164.5937, "trades": 1420, "taker_buy_base": 23449.7, "taker_buy_quote": 321442.6617 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 13.7, "high": 13.75, "low": 13.69, "close": 13.75, "volume": 25216.31, "close_time": 1768694399999, "quote_volume": 346217.4603, "trades": 904, "taker_buy_base": 14311.98, "taker_buy_quote": 196528.8357 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 13.74, "high": 13.78, "low": 13.71, "close": 13.71, "volume": 29954.71, "close_time": 1768697999999, "quote_volume": 411800.3449, "trades": 2055, "taker_buy_base": 10816.19, "taker_buy_quote": 148688.8332 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 13.72, "high": 13.73, "low": 13.62, "close": 13.67, "volume": 68800.74, "close_time": 1768701599999, "quote_volume": 940565.2247, "trades": 1911, "taker_buy_base": 32763.1, "taker_buy_quote": 447962.9573 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 13.67, "high": 13.71, "low": 13.63, "close": 13.67, "volume": 25963.16, "close_time": 1768705199999, "quote_volume": 354619.991, "trades": 980, "taker_buy_base": 13047.11, "taker_buy_quote": 178175.9754 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 13.67, "high": 13.73, "low": 13.66, "close": 13.71, "volume": 17791.45, "close_time": 1768708799999, "quote_volume": 243753.8991, "trades": 890, "taker_buy_base": 11277.01, "taker_buy_quote": 154498.3578 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 13.71, "high": 13.72, "low": 13.67, "close": 13.71, "volume": 20871.02, "close_time": 1768712399999, "quote_volume": 285758.4016, "trades": 763, "taker_buy_base": 10751.75, "taker_buy_quote": 147232.8209 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 13.72, "high": 13.72, "low": 13.67, "close": 13.72, "volume": 24453.24, "close_time": 1768715999999, "quote_volume": 334903.6991, "trades": 969, "taker_buy_base": 12943.44, "taker_buy_quote": 177279.6142 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 13.71, "high": 13.75, "low": 13.69, "close": 13.73, "volume": 58720.25, "close_time": 1768719599999, "quote_volume": 805961.5368, "trades": 1998, "taker_buy_base": 29703.25, "taker_buy_quote": 407665.4588 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 13.72, "high": 13.77, "low": 13.7, "close": 13.74, "volume": 67527.47, "close_time": 1768723199999, "quote_volume": 927198.0921, "trades": 2421, "taker_buy_base": 40778.28, "taker_buy_quote": 559937.1656 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 13.73, "high": 13.77, "low": 13.71, "close": 13.76, "volume": 44474.51, "close_time": 1768726799999, "quote_volume": 611218.9163, "trades": 1504, "taker_buy_base": 16645.09, "taker_buy_quote": 228742.1174 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 13.76, "high": 13.83, "low": 13.74, "close": 13.8, "volume": 50098.12, "close_time": 1768730399999, "quote_volume": 691334.7596, "trades": 1570, "taker_buy_base": 26052.38, "taker_buy_quote": 359625.0705 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 13.8, "high": 13.82, "low": 13.76, "close": 13.81, "volume": 40131.28, "close_time": 1768733999999, "quote_volume": 553558.3669, "trades": 1124, "taker_buy_base": 24498.18, "taker_buy_quote": 337895.054 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 13.81, "high": 13.81, "low": 13.72, "close": 13.73, "volume": 42356.41, "close_time": 1768737599999, "quote_volume": 582490.7784, "trades": 2127, "taker_buy_base": 21301.63, "taker_buy_quote": 292877.051 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 13.74, "high": 13.78, "low": 13.72, "close": 13.73, "volume": 40765.77, "close_time": 1768741199999, "quote_volume": 560405.3502, "trades": 1657, "taker_buy_base": 19839.96, "taker_buy_quote": 272686.7235 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 13.74, "high": 13.79, "low": 13.7, "close": 13.76, "volume": 87385.6, "close_time": 1768744799999, "quote_volume": 1200325.482, "trades": 4625, "taker_buy_base": 45480.92, "taker_buy_quote": 624816.6962 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 13.76, "high": 13.83, "low": 13.72, "close": 13.73, "volume": 70937.72, "close_time": 1768748399999, "quote_volume": 978219.629, "trades": 2009, "taker_buy_base": 29367.61, "taker_buy_quote": 404977.6617 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 13.73, "high": 13.83, "low": 13.71, "close": 13.78, "volume": 176739.95, "close_time": 1768751999999, "quote_volume": 2435809.5958, "trades": 5015, "taker_buy_base": 134198.99, "taker_buy_quote": 1849833.7588 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 13.77, "high": 13.83, "low": 13.75, "close": 13.76, "volume": 40881.0, "close_time": 1768755599999, "quote_volume": 564195.6653, "trades": 2083, "taker_buy_base": 24055.97, "taker_buy_quote": 332148.1222 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 13.76, "high": 13.8, "low": 13.74, "close": 13.78, "volume": 31027.27, "close_time": 1768759199999, "quote_volume": 427204.4727, "trades": 1563, "taker_buy_base": 20571.95, "taker_buy_quote": 283305.1164 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 13.78, "high": 13.88, "low": 13.76, "close": 13.85, "volume": 57746.71, "close_time": 1768762799999, "quote_volume": 799317.5431, "trades": 2254, "taker_buy_base": 32367.67, "taker_buy_quote": 448046.136 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 13.85, "high": 13.86, "low": 13.77, "close": 13.77, "volume": 35421.42, "close_time": 1768766399999, "quote_volume": 489661.1819, "trades": 1258, "taker_buy_base": 14706.57, "taker_buy_quote": 203361.9612 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 13.77, "high": 13.84, "low": 13.76, "close": 13.8, "volume": 19664.9, "close_time": 1768769999999, "quote_volume": 271133.7021, "trades": 979, "taker_buy_base": 10096.84, "taker_buy_quote": 139232.3882 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 13.81, "high": 13.85, "low": 13.79, "close": 13.83, "volume": 13847.2, "close_time": 1768773599999, "quote_volume": 191362.5885, "trades": 842, "taker_buy_base": 7267.5, "taker_buy_quote": 100451.8547 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 13.84, "high": 13.87, "low": 13.82, "close": 13.84, "volume": 19218.32, "close_time": 1768777199999, "quote_volume": 265986.1838, "trades": 885, "taker_buy_base": 9890.23, "taker_buy_quote": 136900.0799 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 13.84, "high": 13.84, "low": 13.3, "close": 13.32, "volume": 656611.61, "close_time": 1768780799999, "quote_volume": 8853757.8732, "trades": 18190, "taker_buy_base": 395408.34, "taker_buy_quote": 5330258.7835 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 13.31, "high": 13.32, "low": 12.37, "close": 12.85, "volume": 2504542.98, "close_time": 1768784399999, "quote_volume": 32138362.2802, "trades": 48021, "taker_buy_base": 1215970.15, "taker_buy_quote": 15606127.2151 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 12.85, "high": 12.92, "low": 12.79, "close": 12.85, "volume": 211260.81, "close_time": 1768787999999, "quote_volume": 2712916.4471, "trades": 6050, "taker_buy_base": 101241.15, "taker_buy_quote": 1300353.7942 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 12.85, "high": 12.9, "low": 12.81, "close": 12.86, "volume": 158064.01, "close_time": 1768791599999, "quote_volume": 2030554.7181, "trades": 2813, "taker_buy_base": 80786.93, "taker_buy_quote": 1037877.7084 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 12.86, "high": 12.89, "low": 12.79, "close": 12.86, "volume": 101578.01, "close_time": 1768795199999, "quote_volume": 1304817.4603, "trades": 2810, "taker_buy_base": 51240.29, "taker_buy_quote": 658247.0663 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 12.86, "high": 12.86, "low": 12.79, "close": 12.79, "volume": 103412.6, "close_time": 1768798799999, "quote_volume": 1327263.0283, "trades": 2378, "taker_buy_base": 49129.79, "taker_buy_quote": 630664.8266 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 12.8, "high": 12.84, "low": 12.74, "close": 12.8, "volume": 162853.46, "close_time": 1768802399999, "quote_volume": 2082202.0492, "trades": 3863, "taker_buy_base": 92702.49, "taker_buy_quote": 1185225.659 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 12.8, "high": 12.8, "low": 12.72, "close": 12.76, "volume": 115872.0, "close_time": 1768805999999, "quote_volume": 1478989.1916, "trades": 2640, "taker_buy_base": 53717.95, "taker_buy_quote": 685611.6935 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 12.76, "high": 12.78, "low": 12.73, "close": 12.77, "volume": 75303.67, "close_time": 1768809599999, "quote_volume": 960625.8055, "trades": 1545, "taker_buy_base": 43972.92, "taker_buy_quote": 560996.0198 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 12.77, "high": 12.87, "low": 12.75, "close": 12.82, "volume": 170280.31, "close_time": 1768813199999, "quote_volume": 2182158.5426, "trades": 3612, "taker_buy_base": 98702.12, "taker_buy_quote": 1264447.1048 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 12.82, "high": 12.83, "low": 12.74, "close": 12.81, "volume": 87122.63, "close_time": 1768816799999, "quote_volume": 1114093.2227, "trades": 2252, "taker_buy_base": 46603.7, "taker_buy_quote": 595881.6086 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 12.8, "high": 12.81, "low": 12.75, "close": 12.77, "volume": 52347.17, "close_time": 1768820399999, "quote_volume": 668653.6844, "trades": 1051, "taker_buy_base": 27893.2, "taker_buy_quote": 356290.4242 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 12.76, "high": 12.82, "low": 12.75, "close": 12.77, "volume": 63104.94, "close_time": 1768823999999, "quote_volume": 807023.0977, "trades": 1196, "taker_buy_base": 30712.29, "taker_buy_quote": 392926.7098 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 12.78, "high": 12.81, "low": 12.73, "close": 12.77, "volume": 70845.7, "close_time": 1768827599999, "quote_volume": 904227.1391, "trades": 1423, "taker_buy_base": 33854.78, "taker_buy_quote": 432133.3043 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 12.77, "high": 12.79, "low": 12.73, "close": 12.78, "volume": 69473.48, "close_time": 1768831199999, "quote_volume": 886346.5683, "trades": 1668, "taker_buy_base": 37131.95, "taker_buy_quote": 473778.3375 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 12.77, "high": 12.87, "low": 12.76, "close": 12.79, "volume": 105069.27, "close_time": 1768834799999, "quote_volume": 1346972.8844, "trades": 2031, "taker_buy_base": 52421.07, "taker_buy_quote": 672160.0707 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 12.8, "high": 12.82, "low": 12.75, "close": 12.76, "volume": 87505.93, "close_time": 1768838399999, "quote_volume": 1118309.8, "trades": 2053, "taker_buy_base": 36824.74, "taker_buy_quote": 470737.0089 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 12.77, "high": 12.92, "low": 12.75, "close": 12.9, "volume": 76057.48, "close_time": 1768841999999, "quote_volume": 974598.8338, "trades": 1777, "taker_buy_base": 44549.19, "taker_buy_quote": 571018.0389 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 12.9, "high": 12.91, "low": 12.84, "close": 12.85, "volume": 43116.16, "close_time": 1768845599999, "quote_volume": 554806.6555, "trades": 1063, "taker_buy_base": 23324.75, "taker_buy_quote": 300216.5723 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 12.84, "high": 12.89, "low": 12.83, "close": 12.88, "volume": 44598.98, "close_time": 1768849199999, "quote_volume": 573321.112, "trades": 866, "taker_buy_base": 23993.38, "taker_buy_quote": 308483.6089 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 12.89, "high": 12.97, "low": 12.88, "close": 12.94, "volume": 34025.91, "close_time": 1768852799999, "quote_volume": 440351.8798, "trades": 1153, "taker_buy_base": 22365.79, "taker_buy_quote": 289497.6427 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 12.94, "high": 13.01, "low": 12.93, "close": 12.95, "volume": 83410.4, "close_time": 1768856399999, "quote_volume": 1082250.3201, "trades": 1716, "taker_buy_base": 55092.73, "taker_buy_quote": 714842.3681 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 12.95, "high": 12.98, "low": 12.89, "close": 12.89, "volume": 36746.08, "close_time": 1768859999999, "quote_volume": 475202.5041, "trades": 971, "taker_buy_base": 17106.75, "taker_buy_quote": 221436.6709 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 12.89, "high": 12.91, "low": 12.81, "close": 12.81, "volume": 77940.36, "close_time": 1768863599999, "quote_volume": 1002800.7025, "trades": 1646, "taker_buy_base": 43924.56, "taker_buy_quote": 565282.2201 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 12.81, "high": 12.92, "low": 12.78, "close": 12.88, "volume": 85509.59, "close_time": 1768867199999, "quote_volume": 1098227.9839, "trades": 2313, "taker_buy_base": 39496.28, "taker_buy_quote": 507529.952 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 12.88, "high": 12.91, "low": 12.84, "close": 12.85, "volume": 37726.86, "close_time": 1768870799999, "quote_volume": 485590.5463, "trades": 1168, "taker_buy_base": 20202.4, "taker_buy_quote": 259992.7048 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 12.84, "high": 12.91, "low": 12.8, "close": 12.85, "volume": 34996.66, "close_time": 1768874399999, "quote_volume": 449993.6001, "trades": 1295, "taker_buy_base": 14214.32, "taker_buy_quote": 182928.562 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 12.84, "high": 12.9, "low": 12.8, "close": 12.88, "volume": 48551.78, "close_time": 1768877999999, "quote_volume": 624537.0696, "trades": 1449, "taker_buy_base": 29384.31, "taker_buy_quote": 378194.9573 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 12.88, "high": 12.89, "low": 12.81, "close": 12.87, "volume": 24805.61, "close_time": 1768881599999, "quote_volume": 318671.0123, "trades": 874, "taker_buy_base": 12938.02, "taker_buy_quote": 166196.686 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 12.86, "high": 12.88, "low": 12.79, "close": 12.8, "volume": 33493.2, "close_time": 1768885199999, "quote_volume": 429776.5115, "trades": 1208, "taker_buy_base": 14220.46, "taker_buy_quote": 182490.4093 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 12.81, "high": 12.85, "low": 12.74, "close": 12.82, "volume": 85967.37, "close_time": 1768888799999, "quote_volume": 1099933.3925, "trades": 2653, "taker_buy_base": 42341.18, "taker_buy_quote": 541984.8574 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 12.81, "high": 12.82, "low": 12.61, "close": 12.62, "volume": 158193.31, "close_time": 1768892399999, "quote_volume": 2006692.5129, "trades": 4649, "taker_buy_base": 60824.82, "taker_buy_quote": 771576.5395 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 12.62, "high": 12.69, "low": 12.61, "close": 12.61, "volume": 79629.8, "close_time": 1768895999999, "quote_volume": 1007855.2362, "trades": 3838, "taker_buy_base": 35634.63, "taker_buy_quote": 451140.2348 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 12.61, "high": 12.63, "low": 12.48, "close": 12.57, "volume": 205275.25, "close_time": 1768899599999, "quote_volume": 2574106.8034, "trades": 6234, "taker_buy_base": 67641.75, "taker_buy_quote": 848802.1718 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 12.57, "high": 12.57, "low": 12.48, "close": 12.49, "volume": 59302.93, "close_time": 1768903199999, "quote_volume": 743025.062, "trades": 1890, "taker_buy_base": 31038.52, "taker_buy_quote": 388977.9834 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 12.5, "high": 12.59, "low": 12.48, "close": 12.55, "volume": 126108.31, "close_time": 1768906799999, "quote_volume": 1582643.9497, "trades": 2291, "taker_buy_base": 78389.38, "taker_buy_quote": 983805.3325 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 12.55, "high": 12.58, "low": 12.51, "close": 12.51, "volume": 67824.7, "close_time": 1768910399999, "quote_volume": 851253.1219, "trades": 1619, "taker_buy_base": 40571.05, "taker_buy_quote": 509255.9576 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 12.51, "high": 12.57, "low": 12.5, "close": 12.55, "volume": 35241.89, "close_time": 1768913999999, "quote_volume": 441851.8067, "trades": 1270, "taker_buy_base": 18157.2, "taker_buy_quote": 227699.519 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 12.55, "high": 12.55, "low": 12.44, "close": 12.47, "volume": 118115.81, "close_time": 1768917599999, "quote_volume": 1474108.5977, "trades": 2882, "taker_buy_base": 64588.69, "taker_buy_quote": 806003.0403 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 12.46, "high": 12.61, "low": 12.45, "close": 12.5, "volume": 170544.29, "close_time": 1768921199999, "quote_volume": 2135064.4937, "trades": 6617, "taker_buy_base": 100552.16, "taker_buy_quote": 1259251.4735 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 12.49, "high": 12.52, "low": 12.34, "close": 12.44, "volume": 353507.81, "close_time": 1768924799999, "quote_volume": 4389706.7441, "trades": 8365, "taker_buy_base": 166612.35, "taker_buy_quote": 2070070.7499 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 12.44, "high": 12.47, "low": 12.26, "close": 12.32, "volume": 146676.21, "close_time": 1768928399999, "quote_volume": 1811594.4155, "trades": 4550, "taker_buy_base": 71656.14, "taker_buy_quote": 885315.9933 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 12.31, "high": 12.4, "low": 12.18, "close": 12.26, "volume": 185999.62, "close_time": 1768931999999, "quote_volume": 2282924.8471, "trades": 5723, "taker_buy_base": 81293.63, "taker_buy_quote": 999082.3874 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 12.27, "high": 12.3, "low": 12.19, "close": 12.23, "volume": 102891.6, "close_time": 1768935599999, "quote_volume": 1259422.4567, "trades": 2998, "taker_buy_base": 41047.81, "taker_buy_quote": 502861.5478 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 12.23, "high": 12.29, "low": 12.21, "close": 12.28, "volume": 46151.33, "close_time": 1768939199999, "quote_volume": 565338.583, "trades": 2364, "taker_buy_base": 24943.99, "taker_buy_quote": 305598.3469 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 12.28, "high": 12.35, "low": 12.24, "close": 12.34, "volume": 59313.95, "close_time": 1768942799999, "quote_volume": 730087.2524, "trades": 2135, "taker_buy_base": 34312.06, "taker_buy_quote": 422536.35 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 12.35, "high": 12.36, "low": 12.21, "close": 12.23, "volume": 40861.1, "close_time": 1768946399999, "quote_volume": 501417.3115, "trades": 1488, "taker_buy_base": 20646.95, "taker_buy_quote": 253420.734 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 12.22, "high": 12.28, "low": 12.03, "close": 12.15, "volume": 211168.03, "close_time": 1768949999999, "quote_volume": 2561033.8343, "trades": 5250, "taker_buy_base": 92910.22, "taker_buy_quote": 1126172.762 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 12.15, "high": 12.18, "low": 12.09, "close": 12.12, "volume": 130969.99, "close_time": 1768953599999, "quote_volume": 1589348.834, "trades": 3406, "taker_buy_base": 64951.31, "taker_buy_quote": 788407.8979 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 12.13, "high": 12.28, "low": 12.1, "close": 12.28, "volume": 124368.34, "close_time": 1768957199999, "quote_volume": 1513811.892, "trades": 3531, "taker_buy_base": 69015.14, "taker_buy_quote": 840309.3216 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 12.28, "high": 12.33, "low": 12.25, "close": 12.31, "volume": 79974.72, "close_time": 1768960799999, "quote_volume": 983945.6201, "trades": 2503, "taker_buy_base": 43254.35, "taker_buy_quote": 532168.9208 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 12.32, "high": 12.36, "low": 12.28, "close": 12.3, "volume": 97754.4, "close_time": 1768964399999, "quote_volume": 1205105.8892, "trades": 2281, "taker_buy_base": 42153.89, "taker_buy_quote": 519756.1582 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 12.3, "high": 12.36, "low": 12.29, "close": 12.31, "volume": 44707.1, "close_time": 1768967999999, "quote_volume": 551102.1933, "trades": 1272, "taker_buy_base": 25735.3, "taker_buy_quote": 317375.7557 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 12.32, "high": 12.37, "low": 12.29, "close": 12.35, "volume": 20578.38, "close_time": 1768971599999, "quote_volume": 253667.2706, "trades": 742, "taker_buy_base": 11437.47, "taker_buy_quote": 141050.6007 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 12.36, "high": 12.47, "low": 12.35, "close": 12.44, "volume": 51065.6, "close_time": 1768975199999, "quote_volume": 633912.3161, "trades": 1703, "taker_buy_base": 27871.15, "taker_buy_quote": 345953.8901 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 12.44, "high": 12.44, "low": 12.35, "close": 12.37, "volume": 43679.84, "close_time": 1768978799999, "quote_volume": 541484.6185, "trades": 1091, "taker_buy_base": 25301.26, "taker_buy_quote": 313782.6928 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 12.36, "high": 12.39, "low": 12.3, "close": 12.32, "volume": 48187.69, "close_time": 1768982399999, "quote_volume": 594421.0648, "trades": 1452, "taker_buy_base": 14808.19, "taker_buy_quote": 182735.3229 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 12.32, "high": 12.34, "low": 12.23, "close": 12.3, "volume": 108853.4, "close_time": 1768985999999, "quote_volume": 1337469.7801, "trades": 2060, "taker_buy_base": 68530.91, "taker_buy_quote": 842002.8705 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 12.31, "high": 12.34, "low": 12.28, "close": 12.29, "volume": 75980.53, "close_time": 1768989599999, "quote_volume": 935603.867, "trades": 1925, "taker_buy_base": 50049.61, "taker_buy_quote": 616428.0578 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 12.29, "high": 12.34, "low": 12.27, "close": 12.28, "volume": 67317.33, "close_time": 1768993199999, "quote_volume": 828184.8046, "trades": 1962, "taker_buy_base": 35089.94, "taker_buy_quote": 431762.8894 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 12.27, "high": 12.32, "low": 12.17, "close": 12.18, "volume": 72787.31, "close_time": 1768996799999, "quote_volume": 891847.5312, "trades": 1973, "taker_buy_base": 25149.17, "taker_buy_quote": 308401.063 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 12.18, "high": 12.2, "low": 12.06, "close": 12.19, "volume": 166336.9, "close_time": 1769000399999, "quote_volume": 2015615.1616, "trades": 5105, "taker_buy_base": 70487.02, "taker_buy_quote": 854718.7552 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 12.19, "high": 12.24, "low": 12.11, "close": 12.15, "volume": 60656.97, "close_time": 1769003999999, "quote_volume": 738506.2724, "trades": 2017, "taker_buy_base": 33987.7, "taker_buy_quote": 413771.9031 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 12.14, "high": 12.43, "low": 12.13, "close": 12.42, "volume": 270384.91, "close_time": 1769007599999, "quote_volume": 3328313.6709, "trades": 8146, "taker_buy_base": 160671.43, "taker_buy_quote": 1978242.0518 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 12.42, "high": 12.55, "low": 12.35, "close": 12.44, "volume": 208260.86, "close_time": 1769011199999, "quote_volume": 2590087.6315, "trades": 5626, "taker_buy_base": 114805.66, "taker_buy_quote": 1428029.179 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 12.44, "high": 12.46, "low": 11.98, "close": 12.0, "volume": 273998.76, "close_time": 1769014799999, "quote_volume": 3330791.4916, "trades": 9224, "taker_buy_base": 133985.11, "taker_buy_quote": 1630573.8528 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 12.0, "high": 12.12, "low": 11.89, "close": 12.04, "volume": 192058.42, "close_time": 1769018399999, "quote_volume": 2305165.5129, "trades": 8049, "taker_buy_base": 95196.41, "taker_buy_quote": 1143331.5396 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 12.03, "high": 12.17, "low": 11.98, "close": 12.12, "volume": 137201.36, "close_time": 1769021999999, "quote_volume": 1657015.6882, "trades": 4002, "taker_buy_base": 67675.12, "taker_buy_quote": 817225.9733 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 12.12, "high": 12.62, "low": 12.07, "close": 12.6, "volume": 354917.82, "close_time": 1769025599999, "quote_volume": 4400177.4368, "trades": 10570, "taker_buy_base": 187434.39, "taker_buy_quote": 2322349.4638 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 12.61, "high": 12.63, "low": 12.44, "close": 12.57, "volume": 165801.53, "close_time": 1769029199999, "quote_volume": 2076065.6655, "trades": 5193, "taker_buy_base": 80855.85, "taker_buy_quote": 1012345.9874 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 12.57, "high": 12.65, "low": 12.54, "close": 12.6, "volume": 67222.33, "close_time": 1769032799999, "quote_volume": 846601.3112, "trades": 2488, "taker_buy_base": 37508.21, "taker_buy_quote": 472612.0564 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 12.61, "high": 12.66, "low": 12.49, "close": 12.5, "volume": 78232.14, "close_time": 1769036399999, "quote_volume": 983231.5087, "trades": 2267, "taker_buy_base": 34981.41, "taker_buy_quote": 439974.3815 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 12.5, "high": 12.54, "low": 12.36, "close": 12.4, "volume": 135337.08, "close_time": 1769039999999, "quote_volume": 1684229.2846, "trades": 2994, "taker_buy_base": 54543.09, "taker_buy_quote": 680023.69 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 12.4, "high": 12.49, "low": 12.4, "close": 12.43, "volume": 157810.75, "close_time": 1769043599999, "quote_volume": 1962945.1464, "trades": 3999, "taker_buy_base": 88250.84, "taker_buy_quote": 1097801.0879 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 12.43, "high": 12.55, "low": 12.42, "close": 12.54, "volume": 214781.8, "close_time": 1769047199999, "quote_volume": 2679812.939, "trades": 4184, "taker_buy_base": 129477.24, "taker_buy_quote": 1616820.2043 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 12.53, "high": 12.58, "low": 12.5, "close": 12.51, "volume": 67787.17, "close_time": 1769050799999, "quote_volume": 850404.9518, "trades": 2545, "taker_buy_base": 37332.64, "taker_buy_quote": 468441.6225 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 12.51, "high": 12.54, "low": 12.41, "close": 12.45, "volume": 121626.91, "close_time": 1769054399999, "quote_volume": 1516425.4218, "trades": 3153, "taker_buy_base": 36709.48, "taker_buy_quote": 457782.6374 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 12.44, "high": 12.54, "low": 12.44, "close": 12.52, "volume": 162327.8, "close_time": 1769057999999, "quote_volume": 2030763.5478, "trades": 2177, "taker_buy_base": 79416.67, "taker_buy_quote": 993046.8248 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 12.51, "high": 12.53, "low": 12.46, "close": 12.49, "volume": 24767.68, "close_time": 1769061599999, "quote_volume": 309467.2261, "trades": 980, "taker_buy_base": 9723.07, "taker_buy_quote": 121472.1059 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 12.48, "high": 12.5, "low": 12.43, "close": 12.47, "volume": 23884.02, "close_time": 1769065199999, "quote_volume": 298016.3645, "trades": 966, "taker_buy_base": 11068.23, "taker_buy_quote": 138164.1737 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 12.48, "high": 12.49, "low": 12.4, "close": 12.43, "volume": 42803.74, "close_time": 1769068799999, "quote_volume": 532057.9254, "trades": 1478, "taker_buy_base": 17599.9, "taker_buy_quote": 218805.9236 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 12.43, "high": 12.47, "low": 12.4, "close": 12.45, "volume": 78796.32, "close_time": 1769072399999, "quote_volume": 980428.7178, "trades": 1422, "taker_buy_base": 51885.61, "taker_buy_quote": 645832.8455 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 12.45, "high": 12.49, "low": 12.42, "close": 12.48, "volume": 41375.11, "close_time": 1769075999999, "quote_volume": 515571.5932, "trades": 1086, "taker_buy_base": 26227.8, "taker_buy_quote": 326959.6395 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 12.47, "high": 12.49, "low": 12.44, "close": 12.45, "volume": 29091.55, "close_time": 1769079599999, "quote_volume": 362610.3997, "trades": 923, "taker_buy_base": 13153.65, "taker_buy_quote": 163981.5566 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 12.45, "high": 12.46, "low": 12.37, "close": 12.38, "volume": 34987.07, "close_time": 1769083199999, "quote_volume": 433983.1998, "trades": 1199, "taker_buy_base": 15716.21, "taker_buy_quote": 194967.957 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 12.38, "high": 12.41, "low": 12.37, "close": 12.38, "volume": 38215.37, "close_time": 1769086799999, "quote_volume": 473259.3706, "trades": 1160, "taker_buy_base": 21186.14, "taker_buy_quote": 262393.5745 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 12.38, "high": 12.48, "low": 12.33, "close": 12.35, "volume": 97078.07, "close_time": 1769090399999, "quote_volume": 1202583.5991, "trades": 2595, "taker_buy_base": 48134.29, "taker_buy_quote": 596465.2885 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 12.35, "high": 12.39, "low": 12.23, "close": 12.24, "volume": 141743.66, "close_time": 1769093999999, "quote_volume": 1744822.6308, "trades": 3804, "taker_buy_base": 53934.59, "taker_buy_quote": 664028.1049 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 12.24, "high": 12.31, "low": 12.12, "close": 12.23, "volume": 151985.41, "close_time": 1769097599999, "quote_volume": 1857170.2734, "trades": 5258, "taker_buy_base": 69107.43, "taker_buy_quote": 844515.8639 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 12.23, "high": 12.33, "low": 12.2, "close": 12.29, "volume": 99270.14, "close_time": 1769101199999, "quote_volume": 1216480.7409, "trades": 3392, "taker_buy_base": 54656.46, "taker_buy_quote": 669632.4011 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 12.3, "high": 12.33, "low": 12.22, "close": 12.32, "volume": 56095.33, "close_time": 1769104799999, "quote_volume": 689156.7036, "trades": 2229, "taker_buy_base": 31367.89, "taker_buy_quote": 385415.8352 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 12.31, "high": 12.33, "low": 12.21, "close": 12.22, "volume": 50938.13, "close_time": 1769108399999, "quote_volume": 625824.5005, "trades": 1789, "taker_buy_base": 28834.39, "taker_buy_quote": 354451.1971 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 12.22, "high": 12.3, "low": 12.19, "close": 12.28, "volume": 38824.42, "close_time": 1769111999999, "quote_volume": 475946.4145, "trades": 1350, "taker_buy_base": 17381.85, "taker_buy_quote": 213147.4519 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 12.28, "high": 12.31, "low": 12.2, "close": 12.23, "volume": 35106.21, "close_time": 1769115599999, "quote_volume": 430306.7392, "trades": 1461, "taker_buy_base": 16515.12, "taker_buy_quote": 202440.5259 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 12.24, "high": 12.29, "low": 12.22, "close": 12.24, "volume": 20847.46, "close_time": 1769119199999, "quote_volume": 255388.8769, "trades": 874, "taker_buy_base": 14459.1, "taker_buy_quote": 177129.5719 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 12.24, "high": 12.28, "low": 12.22, "close": 12.25, "volume": 32360.99, "close_time": 1769122799999, "quote_volume": 396151.777, "trades": 888, "taker_buy_base": 14140.77, "taker_buy_quote": 173149.6829 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 12.25, "high": 12.27, "low": 12.2, "close": 12.27, "volume": 51561.94, "close_time": 1769126399999, "quote_volume": 631007.8481, "trades": 1148, "taker_buy_base": 23357.41, "taker_buy_quote": 285914.4897 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 12.26, "high": 12.28, "low": 12.22, "close": 12.24, "volume": 27593.66, "close_time": 1769129999999, "quote_volume": 338095.6195, "trades": 947, "taker_buy_base": 12871.52, "taker_buy_quote": 157756.556 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 12.24, "high": 12.35, "low": 12.24, "close": 12.34, "volume": 40393.28, "close_time": 1769133599999, "quote_volume": 497064.6071, "trades": 1240, "taker_buy_base": 24224.0, "taker_buy_quote": 297983.2387 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 12.35, "high": 12.35, "low": 12.26, "close": 12.26, "volume": 17853.46, "close_time": 1769137199999, "quote_volume": 219940.3151, "trades": 781, "taker_buy_base": 10128.76, "taker_buy_quote": 124827.6403 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 12.27, "high": 12.35, "low": 12.26, "close": 12.33, "volume": 36069.34, "close_time": 1769140799999, "quote_volume": 444360.2381, "trades": 822, "taker_buy_base": 22409.95, "taker_buy_quote": 276146.5694 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 12.34, "high": 12.41, "low": 12.32, "close": 12.38, "volume": 48801.17, "close_time": 1769144399999, "quote_volume": 603859.1035, "trades": 1328, "taker_buy_base": 23304.78, "taker_buy_quote": 288465.1911 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 12.38, "high": 12.39, "low": 12.32, "close": 12.34, "volume": 51638.92, "close_time": 1769147999999, "quote_volume": 637539.2951, "trades": 1217, "taker_buy_base": 17135.61, "taker_buy_quote": 211616.0768 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 12.35, "high": 12.39, "low": 12.27, "close": 12.27, "volume": 42131.02, "close_time": 1769151599999, "quote_volume": 519687.9835, "trades": 1728, "taker_buy_base": 22898.88, "taker_buy_quote": 282625.2992 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 12.28, "high": 12.31, "low": 12.25, "close": 12.28, "volume": 36079.97, "close_time": 1769155199999, "quote_volume": 443008.9701, "trades": 1263, "taker_buy_base": 20917.73, "taker_buy_quote": 256899.7439 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 12.27, "high": 12.3, "low": 12.17, "close": 12.19, "volume": 44971.1, "close_time": 1769158799999, "quote_volume": 549962.9208, "trades": 1678, "taker_buy_base": 24219.84, "taker_buy_quote": 296122.5985 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 12.2, "high": 12.25, "low": 12.17, "close": 12.21, "volume": 31884.62, "close_time": 1769162399999, "quote_volume": 389346.4775, "trades": 1129, "taker_buy_base": 13527.14, "taker_buy_quote": 165180.2222 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 12.21, "high": 12.24, "low": 12.17, "close": 12.23, "volume": 27093.47, "close_time": 1769165999999, "quote_volume": 331039.6344, "trades": 1084, "taker_buy_base": 17041.12, "taker_buy_quote": 208233.7077 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 12.22, "high": 12.27, "low": 12.22, "close": 12.27, "volume": 28232.93, "close_time": 1769169599999, "quote_volume": 345959.9838, "trades": 1013, "taker_buy_base": 15733.92, "taker_buy_quote": 192793.2291 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 12.26, "high": 12.28, "low": 12.23, "close": 12.26, "volume": 22140.52, "close_time": 1769173199999, "quote_volume": 271219.2273, "trades": 699, "taker_buy_base": 12259.03, "taker_buy_quote": 150143.3298 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 12.26, "high": 12.28, "low": 12.23, "close": 12.24, "volume": 31594.12, "close_time": 1769176799999, "quote_volume": 387297.1324, "trades": 1078, "taker_buy_base": 16471.12, "taker_buy_quote": 201949.9119 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 12.24, "high": 12.26, "low": 12.04, "close": 12.12, "volume": 200169.2, "close_time": 1769180399999, "quote_volume": 2431209.7521, "trades": 6003, "taker_buy_base": 78702.67, "taker_buy_quote": 955128.649 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 12.12, "high": 12.28, "low": 12.06, "close": 12.25, "volume": 113447.18, "close_time": 1769183999999, "quote_volume": 1380978.7181, "trades": 4731, "taker_buy_base": 58775.57, "taker_buy_quote": 715774.6115 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 12.26, "high": 12.37, "low": 12.21, "close": 12.29, "volume": 118678.41, "close_time": 1769187599999, "quote_volume": 1456773.7777, "trades": 3764, "taker_buy_base": 58316.21, "taker_buy_quote": 717091.555 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 12.29, "high": 12.5, "low": 12.25, "close": 12.37, "volume": 139583.16, "close_time": 1769191199999, "quote_volume": 1733596.1225, "trades": 4466, "taker_buy_base": 72122.77, "taker_buy_quote": 895678.5363 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 12.37, "high": 12.44, "low": 12.34, "close": 12.38, "volume": 59630.87, "close_time": 1769194799999, "quote_volume": 739609.4884, "trades": 2268, "taker_buy_base": 21215.1, "taker_buy_quote": 263241.4153 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 12.38, "high": 12.38, "low": 12.2, "close": 12.25, "volume": 79831.4, "close_time": 1769198399999, "quote_volume": 980056.9708, "trades": 3928, "taker_buy_base": 32693.2, "taker_buy_quote": 400970.4658 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 12.25, "high": 12.28, "low": 12.12, "close": 12.16, "volume": 61362.83, "close_time": 1769201999999, "quote_volume": 747071.7305, "trades": 2945, "taker_buy_base": 26395.77, "taker_buy_quote": 321258.1232 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 12.16, "high": 12.23, "low": 12.14, "close": 12.16, "volume": 27224.48, "close_time": 1769205599999, "quote_volume": 331660.2604, "trades": 1167, "taker_buy_base": 11482.03, "taker_buy_quote": 139912.7173 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 12.17, "high": 12.25, "low": 12.16, "close": 12.24, "volume": 52085.88, "close_time": 1769209199999, "quote_volume": 636351.6188, "trades": 1611, "taker_buy_base": 21827.03, "taker_buy_quote": 266666.5215 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 12.24, "high": 12.24, "low": 12.2, "close": 12.22, "volume": 32898.5, "close_time": 1769212799999, "quote_volume": 401783.3745, "trades": 683, "taker_buy_base": 14665.4, "taker_buy_quote": 179110.5401 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 12.22, "high": 12.27, "low": 12.21, "close": 12.25, "volume": 163500.96, "close_time": 1769216399999, "quote_volume": 2001938.7045, "trades": 2709, "taker_buy_base": 105468.26, "taker_buy_quote": 1291549.3316 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 12.24, "high": 12.28, "low": 12.18, "close": 12.23, "volume": 160531.87, "close_time": 1769219999999, "quote_volume": 1961189.3788, "trades": 1925, "taker_buy_base": 57160.87, "taker_buy_quote": 698341.202 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 12.23, "high": 12.24, "low": 12.22, "close": 12.23, "volume": 15181.32, "close_time": 1769223599999, "quote_volume": 185660.6068, "trades": 409, "taker_buy_base": 6590.1, "taker_buy_quote": 80606.9131 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 12.23, "high": 12.27, "low": 12.21, "close": 12.25, "volume": 17958.37, "close_time": 1769227199999, "quote_volume": 220008.0973, "trades": 721, "taker_buy_base": 11250.03, "taker_buy_quote": 137824.1538 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 12.26, "high": 12.28, "low": 12.23, "close": 12.24, "volume": 18999.54, "close_time": 1769230799999, "quote_volume": 232913.5813, "trades": 554, "taker_buy_base": 7546.55, "taker_buy_quote": 92530.48 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 12.24, "high": 12.25, "low": 12.22, "close": 12.24, "volume": 17460.16, "close_time": 1769234399999, "quote_volume": 213614.8956, "trades": 464, "taker_buy_base": 8367.74, "taker_buy_quote": 102387.269 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 12.24, "high": 12.25, "low": 12.22, "close": 12.23, "volume": 9247.67, "close_time": 1769237999999, "quote_volume": 113132.0189, "trades": 349, "taker_buy_base": 6400.0, "taker_buy_quote": 78304.5845 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 12.24, "high": 12.24, "low": 12.21, "close": 12.21, "volume": 14651.2, "close_time": 1769241599999, "quote_volume": 179067.539, "trades": 487, "taker_buy_base": 6257.81, "taker_buy_quote": 76482.5542 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 12.22, "high": 12.25, "low": 12.2, "close": 12.24, "volume": 25203.58, "close_time": 1769245199999, "quote_volume": 307851.9437, "trades": 561, "taker_buy_base": 9897.12, "taker_buy_quote": 120942.0025 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 12.23, "high": 12.25, "low": 12.21, "close": 12.21, "volume": 23499.67, "close_time": 1769248799999, "quote_volume": 287237.1685, "trades": 466, "taker_buy_base": 10824.0, "taker_buy_quote": 132347.3703 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 12.22, "high": 12.22, "low": 12.19, "close": 12.21, "volume": 19444.51, "close_time": 1769252399999, "quote_volume": 237192.2424, "trades": 440, "taker_buy_base": 6023.82, "taker_buy_quote": 73526.4902 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 12.21, "high": 12.23, "low": 12.21, "close": 12.21, "volume": 9330.6, "close_time": 1769255999999, "quote_volume": 114011.5013, "trades": 350, "taker_buy_base": 5263.46, "taker_buy_quote": 64321.1632 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 12.21, "high": 12.24, "low": 12.19, "close": 12.21, "volume": 30992.74, "close_time": 1769259599999, "quote_volume": 378429.8385, "trades": 738, "taker_buy_base": 13477.88, "taker_buy_quote": 164615.6614 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 12.21, "high": 12.22, "low": 12.15, "close": 12.16, "volume": 27387.31, "close_time": 1769263199999, "quote_volume": 333925.6884, "trades": 721, "taker_buy_base": 9017.17, "taker_buy_quote": 110030.5021 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 12.16, "high": 12.2, "low": 12.15, "close": 12.19, "volume": 40032.99, "close_time": 1769266799999, "quote_volume": 487641.7832, "trades": 1587, "taker_buy_base": 20585.08, "taker_buy_quote": 250779.6561 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 12.19, "high": 12.22, "low": 12.15, "close": 12.15, "volume": 54002.68, "close_time": 1769270399999, "quote_volume": 658141.5735, "trades": 1585, "taker_buy_base": 29911.64, "taker_buy_quote": 364650.5119 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 12.15, "high": 12.2, "low": 12.13, "close": 12.18, "volume": 40278.95, "close_time": 1769273999999, "quote_volume": 489576.7929, "trades": 834, "taker_buy_base": 15330.7, "taker_buy_quote": 186342.6505 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 12.17, "high": 12.21, "low": 12.16, "close": 12.21, "volume": 18955.81, "close_time": 1769277599999, "quote_volume": 231124.4282, "trades": 447, "taker_buy_base": 11836.08, "taker_buy_quote": 144328.1211 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 12.21, "high": 12.24, "low": 12.19, "close": 12.21, "volume": 34062.83, "close_time": 1769281199999, "quote_volume": 416073.045, "trades": 577, "taker_buy_base": 9582.58, "taker_buy_quote": 117076.9383 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 12.2, "high": 12.21, "low": 12.18, "close": 12.19, "volume": 11164.59, "close_time": 1769284799999, "quote_volume": 136139.0463, "trades": 345, "taker_buy_base": 3372.71, "taker_buy_quote": 41134.84 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 12.19, "high": 12.22, "low": 12.18, "close": 12.21, "volume": 13441.49, "close_time": 1769288399999, "quote_volume": 164076.8587, "trades": 449, "taker_buy_base": 4790.43, "taker_buy_quote": 58483.6051 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 12.21, "high": 12.23, "low": 12.18, "close": 12.22, "volume": 18355.11, "close_time": 1769291999999, "quote_volume": 224042.1416, "trades": 377, "taker_buy_base": 7697.54, "taker_buy_quote": 93954.469 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 12.22, "high": 12.26, "low": 12.22, "close": 12.26, "volume": 48959.25, "close_time": 1769295599999, "quote_volume": 599007.4948, "trades": 858, "taker_buy_base": 29146.03, "taker_buy_quote": 356525.086 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 12.26, "high": 12.26, "low": 12.2, "close": 12.2, "volume": 41284.63, "close_time": 1769299199999, "quote_volume": 504705.3318, "trades": 672, "taker_buy_base": 17952.12, "taker_buy_quote": 219497.9891 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 12.21, "high": 12.22, "low": 12.16, "close": 12.18, "volume": 33656.81, "close_time": 1769302799999, "quote_volume": 410201.934, "trades": 879, "taker_buy_base": 20542.7, "taker_buy_quote": 250348.5132 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 12.19, "high": 12.2, "low": 12.14, "close": 12.14, "volume": 48927.95, "close_time": 1769306399999, "quote_volume": 594958.0356, "trades": 1168, "taker_buy_base": 19299.09, "taker_buy_quote": 234655.6599 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 12.15, "high": 12.18, "low": 12.14, "close": 12.15, "volume": 27191.68, "close_time": 1769309999999, "quote_volume": 330608.855, "trades": 826, "taker_buy_base": 16437.88, "taker_buy_quote": 199846.5776 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 12.15, "high": 12.15, "low": 12.06, "close": 12.08, "volume": 55947.32, "close_time": 1769313599999, "quote_volume": 676704.8996, "trades": 1672, "taker_buy_base": 20153.0, "taker_buy_quote": 243741.6434 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 12.09, "high": 12.13, "low": 12.08, "close": 12.1, "volume": 32430.51, "close_time": 1769317199999, "quote_volume": 392564.0038, "trades": 910, "taker_buy_base": 14624.03, "taker_buy_quote": 177036.4283 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 12.1, "high": 12.13, "low": 12.09, "close": 12.12, "volume": 18466.8, "close_time": 1769320799999, "quote_volume": 223562.5076, "trades": 697, "taker_buy_base": 8827.07, "taker_buy_quote": 106864.351 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 12.12, "high": 12.13, "low": 12.05, "close": 12.1, "volume": 52841.03, "close_time": 1769324399999, "quote_volume": 638359.9158, "trades": 1172, "taker_buy_base": 23338.93, "taker_buy_quote": 281973.9116 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 12.09, "high": 12.11, "low": 12.06, "close": 12.08, "volume": 20942.66, "close_time": 1769327999999, "quote_volume": 253060.2562, "trades": 690, "taker_buy_base": 7088.89, "taker_buy_quote": 85681.1669 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 12.09, "high": 12.1, "low": 12.01, "close": 12.04, "volume": 66360.76, "close_time": 1769331599999, "quote_volume": 799320.9699, "trades": 1530, "taker_buy_base": 29176.18, "taker_buy_quote": 351325.2176 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 12.03, "high": 12.1, "low": 12.01, "close": 12.07, "volume": 68372.36, "close_time": 1769335199999, "quote_volume": 823941.1201, "trades": 1691, "taker_buy_base": 23336.16, "taker_buy_quote": 281389.5449 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 12.06, "high": 12.14, "low": 12.06, "close": 12.11, "volume": 45712.32, "close_time": 1769338799999, "quote_volume": 553367.5816, "trades": 1129, "taker_buy_base": 26047.51, "taker_buy_quote": 315336.0087 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 12.11, "high": 12.13, "low": 12.06, "close": 12.08, "volume": 25671.1, "close_time": 1769342399999, "quote_volume": 310609.8656, "trades": 718, "taker_buy_base": 12030.96, "taker_buy_quote": 145586.318 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 12.08, "high": 12.09, "low": 12.03, "close": 12.09, "volume": 30643.48, "close_time": 1769345999999, "quote_volume": 369639.1673, "trades": 999, "taker_buy_base": 13863.07, "taker_buy_quote": 167292.5046 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 12.09, "high": 12.11, "low": 12.04, "close": 12.1, "volume": 44135.96, "close_time": 1769349599999, "quote_volume": 533225.9419, "trades": 1230, "taker_buy_base": 20362.28, "taker_buy_quote": 246146.195 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 12.1, "high": 12.1, "low": 11.94, "close": 12.0, "volume": 181606.46, "close_time": 1769353199999, "quote_volume": 2177554.9293, "trades": 3436, "taker_buy_base": 79961.74, "taker_buy_quote": 958604.1421 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 11.99, "high": 12.02, "low": 11.94, "close": 11.97, "volume": 142115.54, "close_time": 1769356799999, "quote_volume": 1703148.1765, "trades": 2190, "taker_buy_base": 70659.34, "taker_buy_quote": 846915.0446 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 11.97, "high": 11.97, "low": 11.69, "close": 11.81, "volume": 586864.72, "close_time": 1769360399999, "quote_volume": 6925530.6094, "trades": 11936, "taker_buy_base": 271286.5, "taker_buy_quote": 3201309.8116 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 11.8, "high": 11.84, "low": 11.71, "close": 11.76, "volume": 191874.21, "close_time": 1769363999999, "quote_volume": 2257143.1368, "trades": 3764, "taker_buy_base": 97047.51, "taker_buy_quote": 1141677.841 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 11.75, "high": 11.76, "low": 11.55, "close": 11.62, "volume": 317805.77, "close_time": 1769367599999, "quote_volume": 3702457.3028, "trades": 7320, "taker_buy_base": 147081.11, "taker_buy_quote": 1713952.3103 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 11.62, "high": 11.65, "low": 11.38, "close": 11.44, "volume": 387845.45, "close_time": 1769371199999, "quote_volume": 4461059.3367, "trades": 7989, "taker_buy_base": 165133.42, "taker_buy_quote": 1899572.8427 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 11.44, "high": 11.53, "low": 11.36, "close": 11.45, "volume": 231621.02, "close_time": 1769374799999, "quote_volume": 2646507.9149, "trades": 5413, "taker_buy_base": 99897.1, "taker_buy_quote": 1142018.2353 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 11.46, "high": 11.54, "low": 11.45, "close": 11.52, "volume": 98163.25, "close_time": 1769378399999, "quote_volume": 1129076.5929, "trades": 2617, "taker_buy_base": 46359.37, "taker_buy_quote": 533116.7688 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 11.52, "high": 11.53, "low": 11.4, "close": 11.45, "volume": 120455.99, "close_time": 1769381999999, "quote_volume": 1380433.4132, "trades": 2601, "taker_buy_base": 64024.73, "taker_buy_quote": 733774.2759 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 11.45, "high": 11.54, "low": 11.4, "close": 11.52, "volume": 112301.09, "close_time": 1769385599999, "quote_volume": 1288529.9298, "trades": 2853, "taker_buy_base": 59143.42, "taker_buy_quote": 678934.5153 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 11.53, "high": 11.66, "low": 11.51, "close": 11.66, "volume": 131647.13, "close_time": 1769389199999, "quote_volume": 1526578.5919, "trades": 2996, "taker_buy_base": 69616.04, "taker_buy_quote": 807534.7019 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 11.66, "high": 11.87, "low": 11.65, "close": 11.83, "volume": 147906.96, "close_time": 1769392799999, "quote_volume": 1742051.7858, "trades": 4121, "taker_buy_base": 75095.13, "taker_buy_quote": 884147.2839 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 11.83, "high": 11.83, "low": 11.72, "close": 11.73, "volume": 122587.04, "close_time": 1769396399999, "quote_volume": 1441704.2983, "trades": 2854, "taker_buy_base": 35765.79, "taker_buy_quote": 420851.4256 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 11.74, "high": 11.78, "low": 11.66, "close": 11.7, "volume": 65538.87, "close_time": 1769399999999, "quote_volume": 767641.7341, "trades": 1727, "taker_buy_base": 22670.51, "taker_buy_quote": 265342.7709 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 11.71, "high": 11.83, "low": 11.7, "close": 11.76, "volume": 76959.44, "close_time": 1769403599999, "quote_volume": 906461.5087, "trades": 2017, "taker_buy_base": 39539.85, "taker_buy_quote": 465800.9896 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 11.77, "high": 11.8, "low": 11.76, "close": 11.77, "volume": 56018.03, "close_time": 1769407199999, "quote_volume": 660063.8615, "trades": 1444, "taker_buy_base": 39164.98, "taker_buy_quote": 461564.7698 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 11.77, "high": 11.85, "low": 11.74, "close": 11.83, "volume": 44890.11, "close_time": 1769410799999, "quote_volume": 529571.5222, "trades": 1657, "taker_buy_base": 15882.14, "taker_buy_quote": 187395.7598 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 11.84, "high": 11.88, "low": 11.81, "close": 11.86, "volume": 46751.62, "close_time": 1769414399999, "quote_volume": 553886.9887, "trades": 2150, "taker_buy_base": 20190.58, "taker_buy_quote": 239224.378 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 11.86, "high": 11.96, "low": 11.82, "close": 11.88, "volume": 81140.82, "close_time": 1769417999999, "quote_volume": 965145.9601, "trades": 3103, "taker_buy_base": 36014.04, "taker_buy_quote": 428339.68 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 11.88, "high": 11.88, "low": 11.76, "close": 11.78, "volume": 63129.68, "close_time": 1769421599999, "quote_volume": 745692.9675, "trades": 1487, "taker_buy_base": 23587.42, "taker_buy_quote": 278646.6579 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 11.77, "high": 11.83, "low": 11.77, "close": 11.81, "volume": 38285.8, "close_time": 1769425199999, "quote_volume": 452181.8611, "trades": 963, "taker_buy_base": 22219.56, "taker_buy_quote": 262456.6613 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 11.82, "high": 11.86, "low": 11.8, "close": 11.8, "volume": 74545.47, "close_time": 1769428799999, "quote_volume": 882517.7705, "trades": 1550, "taker_buy_base": 40619.43, "taker_buy_quote": 481190.7481 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 11.8, "high": 11.87, "low": 11.8, "close": 11.84, "volume": 37323.51, "close_time": 1769432399999, "quote_volume": 441636.7816, "trades": 1131, "taker_buy_base": 19060.67, "taker_buy_quote": 225531.4024 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 11.84, "high": 11.89, "low": 11.82, "close": 11.88, "volume": 72624.4, "close_time": 1769435999999, "quote_volume": 861009.2986, "trades": 1550, "taker_buy_base": 36986.63, "taker_buy_quote": 438748.5562 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 11.89, "high": 12.03, "low": 11.82, "close": 12.01, "volume": 171077.75, "close_time": 1769439599999, "quote_volume": 2040308.0379, "trades": 5093, "taker_buy_base": 102330.38, "taker_buy_quote": 1220703.5033 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 12.0, "high": 12.13, "low": 11.87, "close": 11.92, "volume": 204357.06, "close_time": 1769443199999, "quote_volume": 2453052.3908, "trades": 6040, "taker_buy_base": 112671.9, "taker_buy_quote": 1353370.8464 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 11.91, "high": 11.99, "low": 11.86, "close": 11.95, "volume": 85727.18, "close_time": 1769446799999, "quote_volume": 1022963.1731, "trades": 3522, "taker_buy_base": 44517.23, "taker_buy_quote": 531562.6988 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 11.94, "high": 11.97, "low": 11.82, "close": 11.92, "volume": 97016.59, "close_time": 1769450399999, "quote_volume": 1154130.3036, "trades": 2646, "taker_buy_base": 42661.72, "taker_buy_quote": 507926.4279 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 11.91, "high": 12.03, "low": 11.9, "close": 11.99, "volume": 115268.35, "close_time": 1769453999999, "quote_volume": 1380088.9251, "trades": 2606, "taker_buy_base": 56262.84, "taker_buy_quote": 673468.1453 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 12.0, "high": 12.02, "low": 11.91, "close": 11.94, "volume": 52710.73, "close_time": 1769457599999, "quote_volume": 630802.9454, "trades": 1510, "taker_buy_base": 21432.98, "taker_buy_quote": 256650.7325 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 11.93, "high": 11.96, "low": 11.87, "close": 11.89, "volume": 71050.23, "close_time": 1769461199999, "quote_volume": 846822.3962, "trades": 1882, "taker_buy_base": 34705.43, "taker_buy_quote": 413706.6675 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 11.89, "high": 12.04, "low": 11.87, "close": 12.0, "volume": 79304.31, "close_time": 1769464799999, "quote_volume": 950515.7338, "trades": 1864, "taker_buy_base": 49021.94, "taker_buy_quote": 587528.8695 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 12.0, "high": 12.02, "low": 11.94, "close": 11.98, "volume": 51577.43, "close_time": 1769468399999, "quote_volume": 618113.4287, "trades": 1429, "taker_buy_base": 28561.56, "taker_buy_quote": 342308.4448 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 11.97, "high": 12.01, "low": 11.93, "close": 11.95, "volume": 45436.27, "close_time": 1769471999999, "quote_volume": 543822.2843, "trades": 1068, "taker_buy_base": 27599.62, "taker_buy_quote": 330454.0523 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 11.94, "high": 11.98, "low": 11.93, "close": 11.96, "volume": 27960.48, "close_time": 1769475599999, "quote_volume": 334127.8761, "trades": 771, "taker_buy_base": 13804.47, "taker_buy_quote": 164980.2552 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 11.95, "high": 12.03, "low": 11.93, "close": 11.99, "volume": 34541.5, "close_time": 1769479199999, "quote_volume": 413829.3802, "trades": 1137, "taker_buy_base": 17824.39, "taker_buy_quote": 213650.2345 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 12.0, "high": 12.06, "low": 11.99, "close": 12.06, "volume": 61032.27, "close_time": 1769482799999, "quote_volume": 734543.2258, "trades": 1651, "taker_buy_base": 43979.34, "taker_buy_quote": 529422.3916 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 12.05, "high": 12.06, "low": 11.98, "close": 12.0, "volume": 30663.85, "close_time": 1769486399999, "quote_volume": 368509.6574, "trades": 761, "taker_buy_base": 9586.19, "taker_buy_quote": 115223.61 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 11.99, "high": 12.05, "low": 11.97, "close": 11.99, "volume": 42941.76, "close_time": 1769489999999, "quote_volume": 515422.1488, "trades": 1022, "taker_buy_base": 24372.97, "taker_buy_quote": 292549.6855 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 11.99, "high": 12.0, "low": 11.95, "close": 11.99, "volume": 15817.43, "close_time": 1769493599999, "quote_volume": 189397.331, "trades": 711, "taker_buy_base": 8936.15, "taker_buy_quote": 107025.1367 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 11.99, "high": 12.0, "low": 11.94, "close": 11.96, "volume": 21132.18, "close_time": 1769497199999, "quote_volume": 252889.6051, "trades": 716, "taker_buy_base": 9209.16, "taker_buy_quote": 110209.7088 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 11.96, "high": 12.01, "low": 11.94, "close": 11.99, "volume": 26893.35, "close_time": 1769500799999, "quote_volume": 322260.2256, "trades": 884, "taker_buy_base": 16727.49, "taker_buy_quote": 200438.6745 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 11.98, "high": 12.01, "low": 11.94, "close": 11.96, "volume": 18972.16, "close_time": 1769504399999, "quote_volume": 227239.3153, "trades": 747, "taker_buy_base": 8720.2, "taker_buy_quote": 104459.8155 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 11.96, "high": 11.96, "low": 11.88, "close": 11.89, "volume": 36884.73, "close_time": 1769507999999, "quote_volume": 439475.1484, "trades": 1073, "taker_buy_base": 13523.82, "taker_buy_quote": 161088.838 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 11.88, "high": 11.93, "low": 11.88, "close": 11.89, "volume": 17928.36, "close_time": 1769511599999, "quote_volume": 213324.1034, "trades": 722, "taker_buy_base": 9482.38, "taker_buy_quote": 112835.8118 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 11.89, "high": 11.93, "low": 11.87, "close": 11.9, "volume": 16702.39, "close_time": 1769515199999, "quote_volume": 198664.6895, "trades": 830, "taker_buy_base": 9376.46, "taker_buy_quote": 111569.1967 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 11.91, "high": 11.92, "low": 11.87, "close": 11.88, "volume": 32380.99, "close_time": 1769518799999, "quote_volume": 385205.1513, "trades": 854, "taker_buy_base": 13400.73, "taker_buy_quote": 159477.7969 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 11.88, "high": 11.9, "low": 11.84, "close": 11.85, "volume": 38572.75, "close_time": 1769522399999, "quote_volume": 457377.9944, "trades": 1316, "taker_buy_base": 13298.94, "taker_buy_quote": 157778.2174 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 11.85, "high": 12.0, "low": 11.85, "close": 11.88, "volume": 68109.59, "close_time": 1769525999999, "quote_volume": 812447.0899, "trades": 3037, "taker_buy_base": 40177.65, "taker_buy_quote": 479365.8654 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 11.89, "high": 12.01, "low": 11.86, "close": 12.0, "volume": 75752.5, "close_time": 1769529599999, "quote_volume": 904838.2463, "trades": 2760, "taker_buy_base": 42268.19, "taker_buy_quote": 505237.7485 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 12.0, "high": 12.19, "low": 12.0, "close": 12.14, "volume": 252377.32, "close_time": 1769533199999, "quote_volume": 3061366.2524, "trades": 6628, "taker_buy_base": 140292.94, "taker_buy_quote": 1701740.9143 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 12.15, "high": 12.15, "low": 11.86, "close": 11.9, "volume": 156389.19, "close_time": 1769536799999, "quote_volume": 1870180.5722, "trades": 4778, "taker_buy_base": 70492.71, "taker_buy_quote": 843420.6217 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 11.89, "high": 12.05, "low": 11.87, "close": 12.01, "volume": 163619.67, "close_time": 1769540399999, "quote_volume": 1953095.0585, "trades": 3710, "taker_buy_base": 72585.48, "taker_buy_quote": 866661.9129 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 12.01, "high": 12.03, "low": 11.95, "close": 11.97, "volume": 118427.55, "close_time": 1769543999999, "quote_volume": 1419481.0183, "trades": 3134, "taker_buy_base": 26335.29, "taker_buy_quote": 315841.7975 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 11.98, "high": 12.16, "low": 11.97, "close": 12.13, "volume": 408400.92, "close_time": 1769547599999, "quote_volume": 4938786.0722, "trades": 6774, "taker_buy_base": 267958.31, "taker_buy_quote": 3241375.4435 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 12.13, "high": 12.15, "low": 12.01, "close": 12.02, "volume": 163551.67, "close_time": 1769551199999, "quote_volume": 1974907.343, "trades": 2937, "taker_buy_base": 74453.44, "taker_buy_quote": 899408.2081 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 12.03, "high": 12.11, "low": 12.03, "close": 12.06, "volume": 196150.02, "close_time": 1769554799999, "quote_volume": 2367825.7949, "trades": 2222, "taker_buy_base": 89735.13, "taker_buy_quote": 1083916.3148 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 12.07, "high": 12.1, "low": 12.02, "close": 12.03, "volume": 147375.18, "close_time": 1769558399999, "quote_volume": 1777491.32, "trades": 2136, "taker_buy_base": 62055.38, "taker_buy_quote": 748569.0271 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 12.03, "high": 12.07, "low": 11.97, "close": 12.04, "volume": 65073.84, "close_time": 1769561999999, "quote_volume": 782322.9549, "trades": 1458, "taker_buy_base": 38453.88, "taker_buy_quote": 462402.4137 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 12.04, "high": 12.07, "low": 11.97, "close": 12.0, "volume": 33754.8, "close_time": 1769565599999, "quote_volume": 405149.3506, "trades": 1222, "taker_buy_base": 15831.11, "taker_buy_quote": 190032.8946 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 11.99, "high": 12.03, "low": 11.95, "close": 12.03, "volume": 33293.16, "close_time": 1769569199999, "quote_volume": 399088.7976, "trades": 1297, "taker_buy_base": 18742.94, "taker_buy_quote": 224746.2412 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 12.02, "high": 12.03, "low": 11.96, "close": 11.98, "volume": 32809.96, "close_time": 1769572799999, "quote_volume": 393158.1835, "trades": 939, "taker_buy_base": 12165.01, "taker_buy_quote": 145792.5395 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 11.98, "high": 11.99, "low": 11.9, "close": 11.92, "volume": 46647.94, "close_time": 1769576399999, "quote_volume": 556533.5683, "trades": 1177, "taker_buy_base": 21918.83, "taker_buy_quote": 261508.2739 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 11.93, "high": 11.96, "low": 11.88, "close": 11.92, "volume": 50053.26, "close_time": 1769579999999, "quote_volume": 596475.594, "trades": 1200, "taker_buy_base": 17525.32, "taker_buy_quote": 208954.165 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 11.92, "high": 12.0, "low": 11.92, "close": 11.98, "volume": 61816.06, "close_time": 1769583599999, "quote_volume": 738317.9317, "trades": 1617, "taker_buy_base": 37161.62, "taker_buy_quote": 443882.4289 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 11.98, "high": 11.99, "low": 11.93, "close": 11.94, "volume": 25053.66, "close_time": 1769587199999, "quote_volume": 299388.3241, "trades": 825, "taker_buy_base": 10292.19, "taker_buy_quote": 123014.1461 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 11.94, "high": 11.96, "low": 11.89, "close": 11.9, "volume": 50637.19, "close_time": 1769590799999, "quote_volume": 603922.345, "trades": 1519, "taker_buy_base": 23946.39, "taker_buy_quote": 285641.1786 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 11.91, "high": 11.99, "low": 11.86, "close": 11.97, "volume": 54069.68, "close_time": 1769594399999, "quote_volume": 644737.8748, "trades": 2024, "taker_buy_base": 25870.14, "taker_buy_quote": 308563.2006 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 11.98, "high": 12.02, "low": 11.94, "close": 11.97, "volume": 52499.02, "close_time": 1769597999999, "quote_volume": 628691.0193, "trades": 1704, "taker_buy_base": 29468.83, "taker_buy_quote": 353019.2609 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 11.97, "high": 12.06, "low": 11.93, "close": 12.05, "volume": 111069.02, "close_time": 1769601599999, "quote_volume": 1331903.3665, "trades": 2197, "taker_buy_base": 50666.98, "taker_buy_quote": 607757.02 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 12.04, "high": 12.04, "low": 11.91, "close": 11.94, "volume": 83472.18, "close_time": 1769605199999, "quote_volume": 1000501.7355, "trades": 2094, "taker_buy_base": 41762.26, "taker_buy_quote": 500787.5128 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 11.95, "high": 12.0, "low": 11.93, "close": 11.95, "volume": 71528.74, "close_time": 1769608799999, "quote_volume": 856423.6362, "trades": 1890, "taker_buy_base": 36942.3, "taker_buy_quote": 442417.3456 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 11.94, "high": 11.94, "low": 11.77, "close": 11.83, "volume": 217366.47, "close_time": 1769612399999, "quote_volume": 2573457.6817, "trades": 6241, "taker_buy_base": 113704.35, "taker_buy_quote": 1346382.8952 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 11.83, "high": 11.87, "low": 11.71, "close": 11.77, "volume": 112922.17, "close_time": 1769615999999, "quote_volume": 1328991.7133, "trades": 4927, "taker_buy_base": 61397.83, "taker_buy_quote": 722647.2988 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 11.77, "high": 11.8, "low": 11.69, "close": 11.73, "volume": 80444.64, "close_time": 1769619599999, "quote_volume": 944106.4004, "trades": 3537, "taker_buy_base": 47612.75, "taker_buy_quote": 558792.8465 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 11.74, "high": 11.9, "low": 11.7, "close": 11.84, "volume": 76875.68, "close_time": 1769623199999, "quote_volume": 907584.1884, "trades": 2740, "taker_buy_base": 42961.4, "taker_buy_quote": 507369.2429 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 11.85, "high": 11.85, "low": 11.77, "close": 11.82, "volume": 67293.5, "close_time": 1769626799999, "quote_volume": 794294.0146, "trades": 2117, "taker_buy_base": 35401.85, "taker_buy_quote": 417770.9441 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 11.81, "high": 11.88, "low": 11.77, "close": 11.85, "volume": 92450.76, "close_time": 1769630399999, "quote_volume": 1092056.8007, "trades": 3638, "taker_buy_base": 40464.67, "taker_buy_quote": 477957.8185 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 11.85, "high": 11.95, "low": 11.81, "close": 11.82, "volume": 74545.6, "close_time": 1769633999999, "quote_volume": 885117.4867, "trades": 2417, "taker_buy_base": 35630.92, "taker_buy_quote": 423184.0812 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 11.83, "high": 11.88, "low": 11.75, "close": 11.86, "volume": 69303.38, "close_time": 1769637599999, "quote_volume": 819189.1099, "trades": 2200, "taker_buy_base": 34430.41, "taker_buy_quote": 407050.2435 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 11.87, "high": 11.91, "low": 11.81, "close": 11.9, "volume": 29700.64, "close_time": 1769641199999, "quote_volume": 352479.4933, "trades": 1283, "taker_buy_base": 13415.44, "taker_buy_quote": 159346.7721 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 11.91, "high": 11.93, "low": 11.83, "close": 11.84, "volume": 51802.17, "close_time": 1769644799999, "quote_volume": 615406.9732, "trades": 1461, "taker_buy_base": 19844.74, "taker_buy_quote": 235648.9733 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 11.85, "high": 11.87, "low": 11.76, "close": 11.81, "volume": 43404.72, "close_time": 1769648399999, "quote_volume": 511973.6531, "trades": 1596, "taker_buy_base": 26351.64, "taker_buy_quote": 310809.7065 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 11.8, "high": 11.83, "low": 11.73, "close": 11.75, "volume": 37513.26, "close_time": 1769651999999, "quote_volume": 441892.002, "trades": 1723, "taker_buy_base": 13044.02, "taker_buy_quote": 153608.4355 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 11.76, "high": 11.81, "low": 11.61, "close": 11.67, "volume": 149719.36, "close_time": 1769655599999, "quote_volume": 1748571.7287, "trades": 4252, "taker_buy_base": 61051.63, "taker_buy_quote": 712994.8397 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 11.66, "high": 11.74, "low": 11.63, "close": 11.64, "volume": 53317.83, "close_time": 1769659199999, "quote_volume": 622168.2122, "trades": 2257, "taker_buy_base": 23761.74, "taker_buy_quote": 277377.8214 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 11.64, "high": 11.65, "low": 11.54, "close": 11.63, "volume": 58602.74, "close_time": 1769662799999, "quote_volume": 679646.1823, "trades": 2425, "taker_buy_base": 24486.87, "taker_buy_quote": 284073.9678 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 11.63, "high": 11.66, "low": 11.6, "close": 11.6, "volume": 21695.07, "close_time": 1769666399999, "quote_volume": 252442.6055, "trades": 1002, "taker_buy_base": 9991.01, "taker_buy_quote": 116281.6841 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 11.61, "high": 11.65, "low": 11.59, "close": 11.64, "volume": 38660.89, "close_time": 1769669999999, "quote_volume": 449135.9926, "trades": 1441, "taker_buy_base": 22486.32, "taker_buy_quote": 261262.6127 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 11.64, "high": 11.66, "low": 11.61, "close": 11.63, "volume": 27385.07, "close_time": 1769673599999, "quote_volume": 318757.441, "trades": 793, "taker_buy_base": 11452.06, "taker_buy_quote": 133344.639 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 11.62, "high": 11.67, "low": 11.57, "close": 11.58, "volume": 53679.28, "close_time": 1769677199999, "quote_volume": 622884.4567, "trades": 1851, "taker_buy_base": 24076.24, "taker_buy_quote": 279336.1486 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 11.58, "high": 11.62, "low": 11.57, "close": 11.58, "volume": 35071.57, "close_time": 1769680799999, "quote_volume": 406650.917, "trades": 1287, "taker_buy_base": 18480.33, "taker_buy_quote": 214304.5141 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 11.57, "high": 11.58, "low": 11.54, "close": 11.57, "volume": 37315.44, "close_time": 1769684399999, "quote_volume": 431477.4474, "trades": 1307, "taker_buy_base": 17948.38, "taker_buy_quote": 207603.5394 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 11.56, "high": 11.58, "low": 11.51, "close": 11.54, "volume": 78018.63, "close_time": 1769687999999, "quote_volume": 900500.2522, "trades": 2191, "taker_buy_base": 32407.81, "taker_buy_quote": 374177.0972 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 11.55, "high": 11.58, "low": 11.5, "close": 11.56, "volume": 48790.71, "close_time": 1769691599999, "quote_volume": 563690.881, "trades": 1516, "taker_buy_base": 26758.05, "taker_buy_quote": 309233.8206 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 11.56, "high": 11.61, "low": 11.56, "close": 11.59, "volume": 69464.04, "close_time": 1769695199999, "quote_volume": 804248.2777, "trades": 1698, "taker_buy_base": 19558.08, "taker_buy_quote": 226607.159 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 11.59, "high": 11.61, "low": 11.21, "close": 11.23, "volume": 274288.39, "close_time": 1769698799999, "quote_volume": 3132000.8508, "trades": 6880, "taker_buy_base": 129920.22, "taker_buy_quote": 1483733.8178 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 11.23, "high": 11.23, "low": 10.86, "close": 11.04, "volume": 903947.91, "close_time": 1769702399999, "quote_volume": 9987609.0753, "trades": 18237, "taker_buy_base": 455063.11, "taker_buy_quote": 5029630.3832 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 11.03, "high": 11.08, "low": 10.92, "close": 11.08, "volume": 300936.31, "close_time": 1769705999999, "quote_volume": 3313711.8614, "trades": 6757, "taker_buy_base": 137971.49, "taker_buy_quote": 1519934.5382 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 11.08, "high": 11.2, "low": 11.02, "close": 11.05, "volume": 337954.73, "close_time": 1769709599999, "quote_volume": 3751948.4806, "trades": 5335, "taker_buy_base": 190127.29, "taker_buy_quote": 2110804.031 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 11.05, "high": 11.09, "low": 10.83, "close": 10.85, "volume": 412985.6, "close_time": 1769713199999, "quote_volume": 4517897.5181, "trades": 7646, "taker_buy_base": 199522.98, "taker_buy_quote": 2184173.2371 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 10.85, "high": 11.0, "low": 10.83, "close": 10.94, "volume": 239367.73, "close_time": 1769716799999, "quote_volume": 2612120.0289, "trades": 4173, "taker_buy_base": 126199.33, "taker_buy_quote": 1377653.7437 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 10.95, "high": 11.07, "low": 10.92, "close": 11.06, "volume": 148640.27, "close_time": 1769720399999, "quote_volume": 1630568.6329, "trades": 3220, "taker_buy_base": 66387.34, "taker_buy_quote": 728973.2272 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 11.06, "high": 11.14, "low": 11.05, "close": 11.1, "volume": 113999.54, "close_time": 1769723999999, "quote_volume": 1264161.1727, "trades": 2908, "taker_buy_base": 61606.06, "taker_buy_quote": 683138.0575 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 11.1, "high": 11.14, "low": 11.08, "close": 11.11, "volume": 64220.45, "close_time": 1769727599999, "quote_volume": 713390.4614, "trades": 1378, "taker_buy_base": 29762.12, "taker_buy_quote": 330647.6826 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 11.11, "high": 11.13, "low": 11.05, "close": 11.13, "volume": 77078.34, "close_time": 1769731199999, "quote_volume": 854526.2434, "trades": 2101, "taker_buy_base": 32511.71, "taker_buy_quote": 360484.2162 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 11.13, "high": 11.17, "low": 11.09, "close": 11.13, "volume": 81301.29, "close_time": 1769734799999, "quote_volume": 905222.9085, "trades": 1967, "taker_buy_base": 30388.14, "taker_buy_quote": 338308.6488 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 11.12, "high": 11.14, "low": 10.62, "close": 10.9, "volume": 879720.92, "close_time": 1769738399999, "quote_volume": 9523830.7414, "trades": 17335, "taker_buy_base": 381304.41, "taker_buy_quote": 4124220.538 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 10.9, "high": 10.91, "low": 10.7, "close": 10.84, "volume": 383111.67, "close_time": 1769741999999, "quote_volume": 4150261.2494, "trades": 8666, "taker_buy_base": 143845.71, "taker_buy_quote": 1557816.4761 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 10.84, "high": 10.92, "low": 10.82, "close": 10.86, "volume": 86184.36, "close_time": 1769745599999, "quote_volume": 936571.0256, "trades": 2830, "taker_buy_base": 45419.19, "taker_buy_quote": 493535.6678 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 10.86, "high": 11.0, "low": 10.86, "close": 10.91, "volume": 92647.57, "close_time": 1769749199999, "quote_volume": 1013171.9947, "trades": 2663, "taker_buy_base": 43559.43, "taker_buy_quote": 476296.3708 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 10.91, "high": 10.95, "low": 10.89, "close": 10.9, "volume": 65186.06, "close_time": 1769752799999, "quote_volume": 711451.9296, "trades": 1237, "taker_buy_base": 33803.94, "taker_buy_quote": 369002.9024 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 10.9, "high": 10.91, "low": 10.65, "close": 10.72, "volume": 169777.14, "close_time": 1769756399999, "quote_volume": 1825954.7256, "trades": 3200, "taker_buy_base": 60469.05, "taker_buy_quote": 649647.3214 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 10.72, "high": 10.9, "low": 10.72, "close": 10.84, "volume": 189936.12, "close_time": 1769759999999, "quote_volume": 2055575.253, "trades": 3785, "taker_buy_base": 85625.09, "taker_buy_quote": 926761.6587 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 10.83, "high": 10.86, "low": 10.73, "close": 10.8, "volume": 150010.8, "close_time": 1769763599999, "quote_volume": 1618159.6796, "trades": 3841, "taker_buy_base": 80818.61, "taker_buy_quote": 872197.7616 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 10.8, "high": 10.84, "low": 10.73, "close": 10.79, "volume": 126274.05, "close_time": 1769767199999, "quote_volume": 1362347.2295, "trades": 3889, "taker_buy_base": 73157.74, "taker_buy_quote": 789272.0381 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 10.79, "high": 10.81, "low": 10.74, "close": 10.78, "volume": 134970.63, "close_time": 1769770799999, "quote_volume": 1454524.0327, "trades": 3180, "taker_buy_base": 87331.48, "taker_buy_quote": 941125.9044 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 10.78, "high": 10.91, "low": 10.74, "close": 10.86, "volume": 114811.42, "close_time": 1769774399999, "quote_volume": 1239536.7502, "trades": 2856, "taker_buy_base": 51931.97, "taker_buy_quote": 560839.9063 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 10.86, "high": 10.88, "low": 10.7, "close": 10.74, "volume": 110990.11, "close_time": 1769777999999, "quote_volume": 1195451.6006, "trades": 3531, "taker_buy_base": 46986.27, "taker_buy_quote": 506123.2731 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 10.73, "high": 10.75, "low": 10.6, "close": 10.67, "volume": 252849.1, "close_time": 1769781599999, "quote_volume": 2697005.7002, "trades": 5993, "taker_buy_base": 123933.68, "taker_buy_quote": 1322413.5189 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 10.67, "high": 10.82, "low": 10.67, "close": 10.76, "volume": 240781.39, "close_time": 1769785199999, "quote_volume": 2586244.0525, "trades": 6206, "taker_buy_base": 110327.33, "taker_buy_quote": 1185690.2805 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 10.77, "high": 10.85, "low": 10.65, "close": 10.76, "volume": 207855.3, "close_time": 1769788799999, "quote_volume": 2238515.9373, "trades": 6958, "taker_buy_base": 105222.67, "taker_buy_quote": 1134106.7206 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 10.76, "high": 10.88, "low": 10.7, "close": 10.78, "volume": 120433.85, "close_time": 1769792399999, "quote_volume": 1299359.4188, "trades": 4689, "taker_buy_base": 57984.02, "taker_buy_quote": 625741.6382 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 10.78, "high": 10.87, "low": 10.72, "close": 10.77, "volume": 120005.35, "close_time": 1769795999999, "quote_volume": 1294432.4205, "trades": 3976, "taker_buy_base": 59687.32, "taker_buy_quote": 644084.4315 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 10.77, "high": 10.95, "low": 10.51, "close": 10.91, "volume": 389885.94, "close_time": 1769799599999, "quote_volume": 4176013.1082, "trades": 9889, "taker_buy_base": 191526.51, "taker_buy_quote": 2053570.2896 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 10.92, "high": 11.0, "low": 10.87, "close": 10.91, "volume": 206618.34, "close_time": 1769803199999, "quote_volume": 2259608.644, "trades": 5168, "taker_buy_base": 107118.93, "taker_buy_quote": 1172093.7247 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 10.9, "high": 10.9, "low": 10.69, "close": 10.75, "volume": 309987.42, "close_time": 1769806799999, "quote_volume": 3344299.1807, "trades": 6975, "taker_buy_base": 141983.96, "taker_buy_quote": 1531631.5296 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 10.75, "high": 10.86, "low": 10.73, "close": 10.8, "volume": 204200.36, "close_time": 1769810399999, "quote_volume": 2202439.6588, "trades": 4049, "taker_buy_base": 124833.21, "taker_buy_quote": 1346949.2032 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 10.8, "high": 10.82, "low": 10.73, "close": 10.79, "volume": 66249.12, "close_time": 1769813999999, "quote_volume": 714561.5206, "trades": 1790, "taker_buy_base": 33884.5, "taker_buy_quote": 365593.2628 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 10.79, "high": 10.81, "low": 10.73, "close": 10.79, "volume": 82399.01, "close_time": 1769817599999, "quote_volume": 887104.5184, "trades": 1592, "taker_buy_base": 41674.15, "taker_buy_quote": 448702.7268 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 10.79, "high": 10.8, "low": 10.75, "close": 10.77, "volume": 58014.78, "close_time": 1769821199999, "quote_volume": 625456.7449, "trades": 1413, "taker_buy_base": 30876.26, "taker_buy_quote": 332913.2846 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 10.76, "high": 10.82, "low": 10.76, "close": 10.81, "volume": 31184.31, "close_time": 1769824799999, "quote_volume": 336580.6917, "trades": 1037, "taker_buy_base": 16598.76, "taker_buy_quote": 179152.9112 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 10.8, "high": 10.84, "low": 10.74, "close": 10.79, "volume": 56272.23, "close_time": 1769828399999, "quote_volume": 606450.7788, "trades": 1472, "taker_buy_base": 34481.65, "taker_buy_quote": 371561.8351 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 10.8, "high": 10.82, "low": 10.73, "close": 10.75, "volume": 41602.89, "close_time": 1769831999999, "quote_volume": 448250.7091, "trades": 904, "taker_buy_base": 16739.14, "taker_buy_quote": 180392.0486 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 10.75, "high": 10.79, "low": 10.72, "close": 10.73, "volume": 28113.07, "close_time": 1769835599999, "quote_volume": 302645.449, "trades": 953, "taker_buy_base": 15507.9, "taker_buy_quote": 166993.1977 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 10.74, "high": 10.77, "low": 10.7, "close": 10.76, "volume": 73139.85, "close_time": 1769839199999, "quote_volume": 785282.6247, "trades": 1731, "taker_buy_base": 52357.16, "taker_buy_quote": 562201.9923 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 10.76, "high": 10.76, "low": 10.63, "close": 10.68, "volume": 65868.69, "close_time": 1769842799999, "quote_volume": 703814.3755, "trades": 2175, "taker_buy_base": 28479.84, "taker_buy_quote": 304223.6576 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 10.68, "high": 10.68, "low": 10.55, "close": 10.61, "volume": 71298.65, "close_time": 1769846399999, "quote_volume": 756309.0264, "trades": 2214, "taker_buy_base": 32125.71, "taker_buy_quote": 340845.9014 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 10.62, "high": 10.64, "low": 10.36, "close": 10.47, "volume": 385367.61, "close_time": 1769849999999, "quote_volume": 4030282.6638, "trades": 8533, "taker_buy_base": 172246.27, "taker_buy_quote": 1801073.5429 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 10.47, "high": 10.58, "low": 10.46, "close": 10.51, "volume": 74449.94, "close_time": 1769853599999, "quote_volume": 782982.8197, "trades": 1987, "taker_buy_base": 32478.56, "taker_buy_quote": 341551.5251 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 10.52, "high": 10.55, "low": 10.47, "close": 10.52, "volume": 95820.04, "close_time": 1769857199999, "quote_volume": 1006765.7579, "trades": 1728, "taker_buy_base": 54101.27, "taker_buy_quote": 568520.2479 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 10.53, "high": 10.53, "low": 10.47, "close": 10.5, "volume": 130897.37, "close_time": 1769860799999, "quote_volume": 1374475.0666, "trades": 1692, "taker_buy_base": 63825.62, "taker_buy_quote": 670324.8508 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 10.5, "high": 10.51, "low": 10.42, "close": 10.44, "volume": 137063.4, "close_time": 1769864399999, "quote_volume": 1433860.1365, "trades": 2399, "taker_buy_base": 67676.11, "taker_buy_quote": 708180.8308 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 10.44, "high": 10.45, "low": 10.32, "close": 10.36, "volume": 131205.85, "close_time": 1769867999999, "quote_volume": 1362305.4527, "trades": 3049, "taker_buy_base": 63548.76, "taker_buy_quote": 659918.669 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 10.37, "high": 10.4, "low": 9.92, "close": 10.09, "volume": 1197908.9, "close_time": 1769871599999, "quote_volume": 12063982.4362, "trades": 21779, "taker_buy_base": 553872.62, "taker_buy_quote": 5576020.8553 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 10.09, "high": 10.17, "low": 10.03, "close": 10.05, "volume": 280982.17, "close_time": 1769875199999, "quote_volume": 2840604.9404, "trades": 5771, "taker_buy_base": 142750.38, "taker_buy_quote": 1443409.0549 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 10.05, "high": 10.18, "low": 9.9, "close": 9.95, "volume": 621535.68, "close_time": 1769878799999, "quote_volume": 6227363.2374, "trades": 10671, "taker_buy_base": 289534.56, "taker_buy_quote": 2902107.3017 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 9.96, "high": 9.98, "low": 9.35, "close": 9.6, "volume": 2383414.4, "close_time": 1769882399999, "quote_volume": 22917392.467, "trades": 38874, "taker_buy_base": 1112325.65, "taker_buy_quote": 10691523.0396 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 9.6, "high": 9.68, "low": 8.97, "close": 9.57, "volume": 2232143.25, "close_time": 1769885999999, "quote_volume": 20903798.6047, "trades": 39631, "taker_buy_base": 1023337.29, "taker_buy_quote": 9586583.7932 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 9.57, "high": 9.77, "low": 9.54, "close": 9.66, "volume": 651213.84, "close_time": 1769889599999, "quote_volume": 6286193.3526, "trades": 13695, "taker_buy_base": 329609.88, "taker_buy_quote": 3182642.9995 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 9.67, "high": 9.73, "low": 9.56, "close": 9.69, "volume": 245810.39, "close_time": 1769893199999, "quote_volume": 2370853.3762, "trades": 5633, "taker_buy_base": 137649.85, "taker_buy_quote": 1327501.3217 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 9.68, "high": 9.85, "low": 9.63, "close": 9.82, "volume": 314479.45, "close_time": 1769896799999, "quote_volume": 3062548.5546, "trades": 6214, "taker_buy_base": 178902.86, "taker_buy_quote": 1742756.363 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 9.83, "high": 9.86, "low": 9.75, "close": 9.82, "volume": 167002.92, "close_time": 1769900399999, "quote_volume": 1638086.0392, "trades": 3029, "taker_buy_base": 93940.31, "taker_buy_quote": 921605.1293 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 9.82, "high": 10.04, "low": 9.79, "close": 9.99, "volume": 248719.29, "close_time": 1769903999999, "quote_volume": 2474305.4715, "trades": 5266, "taker_buy_base": 131566.75, "taker_buy_quote": 1308860.5112 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 9.99, "high": 10.05, "low": 9.97, "close": 10.02, "volume": 206985.22, "close_time": 1769907599999, "quote_volume": 2072078.0521, "trades": 3836, "taker_buy_base": 106962.07, "taker_buy_quote": 1070852.935 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 10.02, "high": 10.03, "low": 9.91, "close": 10.01, "volume": 117986.68, "close_time": 1769911199999, "quote_volume": 1177745.0882, "trades": 2047, "taker_buy_base": 52877.71, "taker_buy_quote": 527941.8138 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 10.02, "high": 10.08, "low": 10.0, "close": 10.05, "volume": 149232.02, "close_time": 1769914799999, "quote_volume": 1498313.6271, "trades": 2504, "taker_buy_base": 69733.54, "taker_buy_quote": 700560.7827 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 10.05, "high": 10.08, "low": 10.01, "close": 10.04, "volume": 91096.11, "close_time": 1769918399999, "quote_volume": 914152.3995, "trades": 1458, "taker_buy_base": 43704.05, "taker_buy_quote": 438677.5987 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 10.05, "high": 10.08, "low": 10.02, "close": 10.02, "volume": 104971.96, "close_time": 1769921999999, "quote_volume": 1054814.1597, "trades": 1557, "taker_buy_base": 43846.82, "taker_buy_quote": 440603.9655 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 10.03, "high": 10.05, "low": 9.96, "close": 9.98, "volume": 134029.45, "close_time": 1769925599999, "quote_volume": 1341370.5068, "trades": 1756, "taker_buy_base": 62045.96, "taker_buy_quote": 620976.7992 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 9.99, "high": 10.03, "low": 9.92, "close": 9.93, "volume": 138272.6, "close_time": 1769929199999, "quote_volume": 1378479.966, "trades": 1795, "taker_buy_base": 76257.4, "taker_buy_quote": 760382.1206 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 9.94, "high": 10.02, "low": 9.86, "close": 9.94, "volume": 161270.23, "close_time": 1769932799999, "quote_volume": 1600510.6195, "trades": 2843, "taker_buy_base": 79798.57, "taker_buy_quote": 791839.5254 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 9.94, "high": 10.03, "low": 9.9, "close": 9.96, "volume": 139051.24, "close_time": 1769936399999, "quote_volume": 1384910.0273, "trades": 2927, "taker_buy_base": 80407.34, "taker_buy_quote": 801148.595 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 9.96, "high": 9.98, "low": 9.88, "close": 9.97, "volume": 197029.38, "close_time": 1769939999999, "quote_volume": 1956359.2861, "trades": 3311, "taker_buy_base": 73014.71, "taker_buy_quote": 725232.9521 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 9.97, "high": 9.98, "low": 9.77, "close": 9.78, "volume": 166840.25, "close_time": 1769943599999, "quote_volume": 1645419.2824, "trades": 3914, "taker_buy_base": 78736.11, "taker_buy_quote": 776517.5963 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 9.78, "high": 9.91, "low": 9.78, "close": 9.87, "volume": 123335.0, "close_time": 1769947199999, "quote_volume": 1212609.2765, "trades": 3053, "taker_buy_base": 69748.31, "taker_buy_quote": 685971.1827 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 9.87, "high": 9.88, "low": 9.77, "close": 9.83, "volume": 227794.7, "close_time": 1769950799999, "quote_volume": 2236766.5707, "trades": 3262, "taker_buy_base": 73872.75, "taker_buy_quote": 725863.1406 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 9.83, "high": 9.91, "low": 9.75, "close": 9.78, "volume": 95182.94, "close_time": 1769954399999, "quote_volume": 936940.7658, "trades": 3885, "taker_buy_base": 50711.93, "taker_buy_quote": 499262.361 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 9.79, "high": 9.82, "low": 9.58, "close": 9.73, "volume": 278131.18, "close_time": 1769957999999, "quote_volume": 2700227.4146, "trades": 7374, "taker_buy_base": 140919.62, "taker_buy_quote": 1368639.2475 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 9.72, "high": 9.73, "low": 9.41, "close": 9.54, "volume": 469598.45, "close_time": 1769961599999, "quote_volume": 4482625.4275, "trades": 9900, "taker_buy_base": 221284.61, "taker_buy_quote": 2113669.5107 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 9.53, "high": 9.63, "low": 9.43, "close": 9.49, "volume": 675362.98, "close_time": 1769965199999, "quote_volume": 6426593.8643, "trades": 11697, "taker_buy_base": 309987.74, "taker_buy_quote": 2948761.3115 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 9.49, "high": 9.52, "low": 9.4, "close": 9.5, "volume": 266202.01, "close_time": 1769968799999, "quote_volume": 2520145.0379, "trades": 6136, "taker_buy_base": 118593.47, "taker_buy_quote": 1122651.1178 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 9.5, "high": 9.72, "low": 9.5, "close": 9.62, "volume": 309976.38, "close_time": 1769972399999, "quote_volume": 2983491.9991, "trades": 7981, "taker_buy_base": 159807.84, "taker_buy_quote": 1538983.7483 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 9.62, "high": 9.65, "low": 9.48, "close": 9.53, "volume": 185312.55, "close_time": 1769975999999, "quote_volume": 1772170.5716, "trades": 3847, "taker_buy_base": 79849.92, "taker_buy_quote": 763702.7804 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 9.53, "high": 9.66, "low": 9.43, "close": 9.54, "volume": 178614.55, "close_time": 1769979599999, "quote_volume": 1704977.0882, "trades": 4592, "taker_buy_base": 84289.17, "taker_buy_quote": 804526.2457 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 9.54, "high": 9.54, "low": 9.42, "close": 9.46, "volume": 168971.04, "close_time": 1769983199999, "quote_volume": 1601557.7687, "trades": 5477, "taker_buy_base": 77774.17, "taker_buy_quote": 737222.2008 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 9.47, "high": 9.65, "low": 9.47, "close": 9.56, "volume": 201868.78, "close_time": 1769986799999, "quote_volume": 1929535.9699, "trades": 5901, "taker_buy_base": 115465.93, "taker_buy_quote": 1103789.1232 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 9.55, "high": 9.56, "low": 9.22, "close": 9.41, "volume": 648284.22, "close_time": 1769990399999, "quote_volume": 6080878.6223, "trades": 20921, "taker_buy_base": 305058.63, "taker_buy_quote": 2862091.6777 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 9.4, "high": 9.63, "low": 9.31, "close": 9.52, "volume": 386668.59, "close_time": 1769993999999, "quote_volume": 3681432.8309, "trades": 10708, "taker_buy_base": 202306.07, "taker_buy_quote": 1926405.1996 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 9.53, "high": 9.64, "low": 9.37, "close": 9.55, "volume": 296374.0, "close_time": 1769997599999, "quote_volume": 2827100.8899, "trades": 9689, "taker_buy_base": 162172.88, "taker_buy_quote": 1547552.0093 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 9.55, "high": 9.6, "low": 9.43, "close": 9.44, "volume": 251498.81, "close_time": 1770001199999, "quote_volume": 2391323.6868, "trades": 6978, "taker_buy_base": 145414.62, "taker_buy_quote": 1383167.8392 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 9.44, "high": 9.46, "low": 9.02, "close": 9.38, "volume": 870577.16, "close_time": 1770004799999, "quote_volume": 8004395.3121, "trades": 22023, "taker_buy_base": 439710.59, "taker_buy_quote": 4043833.8438 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 9.38, "high": 9.49, "low": 9.19, "close": 9.34, "volume": 375079.24, "close_time": 1770008399999, "quote_volume": 3513135.2936, "trades": 9715, "taker_buy_base": 201052.72, "taker_buy_quote": 1884322.2367 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 9.34, "high": 9.35, "low": 9.09, "close": 9.2, "volume": 326372.84, "close_time": 1770011999999, "quote_volume": 2998969.9575, "trades": 8855, "taker_buy_base": 163848.04, "taker_buy_quote": 1505753.9942 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 9.19, "high": 9.48, "low": 9.07, "close": 9.35, "volume": 838860.69, "close_time": 1770015599999, "quote_volume": 7760554.7589, "trades": 16829, "taker_buy_base": 401009.1, "taker_buy_quote": 3714004.5392 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 9.35, "high": 9.48, "low": 9.32, "close": 9.4, "volume": 366929.33, "close_time": 1770019199999, "quote_volume": 3446459.6029, "trades": 8601, "taker_buy_base": 219224.93, "taker_buy_quote": 2059440.3856 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 9.39, "high": 9.5, "low": 9.38, "close": 9.46, "volume": 339623.76, "close_time": 1770022799999, "quote_volume": 3205018.1999, "trades": 7654, "taker_buy_base": 173524.92, "taker_buy_quote": 1638342.0317 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 9.45, "high": 9.65, "low": 9.4, "close": 9.58, "volume": 330526.71, "close_time": 1770026399999, "quote_volume": 3148648.135, "trades": 7893, "taker_buy_base": 159113.13, "taker_buy_quote": 1515805.9678 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 9.58, "high": 9.61, "low": 9.52, "close": 9.55, "volume": 124252.94, "close_time": 1770029999999, "quote_volume": 1188258.9749, "trades": 3346, "taker_buy_base": 65731.31, "taker_buy_quote": 628690.2303 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 9.55, "high": 9.6, "low": 9.52, "close": 9.53, "volume": 121229.0, "close_time": 1770033599999, "quote_volume": 1158591.2302, "trades": 3137, "taker_buy_base": 47413.28, "taker_buy_quote": 453253.436 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 9.53, "high": 9.67, "low": 9.53, "close": 9.65, "volume": 165137.78, "close_time": 1770037199999, "quote_volume": 1588204.9682, "trades": 3368, "taker_buy_base": 98754.06, "taker_buy_quote": 949739.8178 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 9.64, "high": 9.72, "low": 9.61, "close": 9.69, "volume": 136662.92, "close_time": 1770040799999, "quote_volume": 1320043.4869, "trades": 3235, "taker_buy_base": 66146.67, "taker_buy_quote": 638717.385 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 9.69, "high": 9.89, "low": 9.61, "close": 9.77, "volume": 440406.37, "close_time": 1770044399999, "quote_volume": 4299863.1494, "trades": 10835, "taker_buy_base": 200400.06, "taker_buy_quote": 1958087.8897 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 9.78, "high": 10.04, "low": 9.74, "close": 9.93, "volume": 661802.67, "close_time": 1770047999999, "quote_volume": 6542063.2794, "trades": 13769, "taker_buy_base": 280966.46, "taker_buy_quote": 2781172.7037 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 9.93, "high": 10.0, "low": 9.88, "close": 9.92, "volume": 237357.71, "close_time": 1770051599999, "quote_volume": 2359626.4895, "trades": 6925, "taker_buy_base": 105550.24, "taker_buy_quote": 1049486.4633 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 9.92, "high": 9.98, "low": 9.85, "close": 9.9, "volume": 179135.78, "close_time": 1770055199999, "quote_volume": 1777083.0376, "trades": 4078, "taker_buy_base": 62109.4, "taker_buy_quote": 616224.4577 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 9.91, "high": 9.92, "low": 9.79, "close": 9.87, "volume": 135685.89, "close_time": 1770058799999, "quote_volume": 1338142.3964, "trades": 3622, "taker_buy_base": 57754.47, "taker_buy_quote": 569801.4054 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 9.86, "high": 9.87, "low": 9.77, "close": 9.79, "volume": 103714.72, "close_time": 1770062399999, "quote_volume": 1018563.2423, "trades": 3158, "taker_buy_base": 30125.4, "taker_buy_quote": 295858.1596 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 9.79, "high": 9.83, "low": 9.7, "close": 9.74, "volume": 132064.38, "close_time": 1770065999999, "quote_volume": 1288117.8092, "trades": 3620, "taker_buy_base": 48885.6, "taker_buy_quote": 476838.6982 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 9.74, "high": 9.84, "low": 9.74, "close": 9.8, "volume": 98146.76, "close_time": 1770069599999, "quote_volume": 961328.3436, "trades": 2286, "taker_buy_base": 44099.5, "taker_buy_quote": 431949.9491 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 9.81, "high": 9.87, "low": 9.79, "close": 9.84, "volume": 104755.83, "close_time": 1770073199999, "quote_volume": 1030283.5703, "trades": 2306, "taker_buy_base": 45303.11, "taker_buy_quote": 445661.716 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 9.85, "high": 9.85, "low": 9.79, "close": 9.81, "volume": 111901.91, "close_time": 1770076799999, "quote_volume": 1099569.337, "trades": 2423, "taker_buy_base": 45619.56, "taker_buy_quote": 448372.7461 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 9.8, "high": 9.85, "low": 9.74, "close": 9.83, "volume": 112953.53, "close_time": 1770080399999, "quote_volume": 1106967.0722, "trades": 2717, "taker_buy_base": 51705.66, "taker_buy_quote": 506774.6319 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 9.84, "high": 9.85, "low": 9.77, "close": 9.81, "volume": 96189.65, "close_time": 1770083999999, "quote_volume": 943330.9719, "trades": 3683, "taker_buy_base": 31319.82, "taker_buy_quote": 307105.0387 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 9.81, "high": 9.82, "low": 9.6, "close": 9.62, "volume": 136779.29, "close_time": 1770087599999, "quote_volume": 1325966.2792, "trades": 4071, "taker_buy_base": 44460.91, "taker_buy_quote": 431145.2396 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 9.62, "high": 9.79, "low": 9.58, "close": 9.77, "volume": 138665.81, "close_time": 1770091199999, "quote_volume": 1341804.1233, "trades": 3550, "taker_buy_base": 64579.58, "taker_buy_quote": 625132.2532 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 9.78, "high": 9.86, "low": 9.75, "close": 9.81, "volume": 132590.71, "close_time": 1770094799999, "quote_volume": 1297302.1998, "trades": 2369, "taker_buy_base": 44673.37, "taker_buy_quote": 437202.2414 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 9.81, "high": 9.82, "low": 9.69, "close": 9.7, "volume": 127735.87, "close_time": 1770098399999, "quote_volume": 1245045.8503, "trades": 2423, "taker_buy_base": 36976.29, "taker_buy_quote": 360436.7971 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 9.71, "high": 9.75, "low": 9.65, "close": 9.73, "volume": 149964.03, "close_time": 1770101999999, "quote_volume": 1453670.3828, "trades": 2521, "taker_buy_base": 57878.2, "taker_buy_quote": 561398.0411 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 9.72, "high": 9.79, "low": 9.69, "close": 9.73, "volume": 86452.59, "close_time": 1770105599999, "quote_volume": 841813.0417, "trades": 2196, "taker_buy_base": 34577.91, "taker_buy_quote": 336662.4245 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 9.73, "high": 9.76, "low": 9.66, "close": 9.67, "volume": 118313.09, "close_time": 1770109199999, "quote_volume": 1149339.5023, "trades": 2397, "taker_buy_base": 47003.41, "taker_buy_quote": 456783.6648 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 9.67, "high": 9.7, "low": 9.52, "close": 9.6, "volume": 308314.94, "close_time": 1770112799999, "quote_volume": 2957654.4318, "trades": 5856, "taker_buy_base": 138543.53, "taker_buy_quote": 1329156.7357 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 9.6, "high": 9.64, "low": 9.56, "close": 9.59, "volume": 88130.0, "close_time": 1770116399999, "quote_volume": 846256.5778, "trades": 2055, "taker_buy_base": 37350.66, "taker_buy_quote": 358718.8168 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 9.59, "high": 9.62, "low": 9.56, "close": 9.58, "volume": 105846.14, "close_time": 1770119999999, "quote_volume": 1015315.9128, "trades": 2391, "taker_buy_base": 55761.19, "taker_buy_quote": 534942.8705 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 9.59, "high": 9.69, "low": 9.56, "close": 9.68, "volume": 141969.56, "close_time": 1770123599999, "quote_volume": 1367704.8687, "trades": 3835, "taker_buy_base": 67185.74, "taker_buy_quote": 647409.3941 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 9.67, "high": 9.72, "low": 9.64, "close": 9.7, "volume": 120929.5, "close_time": 1770127199999, "quote_volume": 1169522.0773, "trades": 2174, "taker_buy_base": 57300.94, "taker_buy_quote": 554419.728 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 9.69, "high": 9.73, "low": 9.51, "close": 9.52, "volume": 234242.33, "close_time": 1770130799999, "quote_volume": 2256174.8897, "trades": 5338, "taker_buy_base": 100472.39, "taker_buy_quote": 968279.9455 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 9.51, "high": 9.77, "low": 9.49, "close": 9.75, "volume": 379656.21, "close_time": 1770134399999, "quote_volume": 3660905.2402, "trades": 9636, "taker_buy_base": 197773.27, "taker_buy_quote": 1907464.3407 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 9.75, "high": 9.75, "low": 9.49, "close": 9.5, "volume": 346095.81, "close_time": 1770137999999, "quote_volume": 3312191.4809, "trades": 7822, "taker_buy_base": 149710.98, "taker_buy_quote": 1432271.4295 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 9.5, "high": 9.53, "low": 9.3, "close": 9.31, "volume": 322870.15, "close_time": 1770141599999, "quote_volume": 3042211.1513, "trades": 10189, "taker_buy_base": 151243.08, "taker_buy_quote": 1425569.1342 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 9.31, "high": 9.35, "low": 9.08, "close": 9.12, "volume": 684100.15, "close_time": 1770145199999, "quote_volume": 6283702.8367, "trades": 18654, "taker_buy_base": 307135.96, "taker_buy_quote": 2820140.7857 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 9.11, "high": 9.55, "low": 9.1, "close": 9.48, "volume": 729493.06, "close_time": 1770148799999, "quote_volume": 6837379.8951, "trades": 19736, "taker_buy_base": 424716.53, "taker_buy_quote": 3978361.7162 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 9.47, "high": 9.88, "low": 9.39, "close": 9.79, "volume": 725744.94, "close_time": 1770152399999, "quote_volume": 7019989.0609, "trades": 14985, "taker_buy_base": 434204.62, "taker_buy_quote": 4199713.3458 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 9.78, "high": 9.9, "low": 9.67, "close": 9.67, "volume": 242318.47, "close_time": 1770155999999, "quote_volume": 2374271.7717, "trades": 5133, "taker_buy_base": 140960.33, "taker_buy_quote": 1382191.8823 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 9.68, "high": 9.69, "low": 9.49, "close": 9.52, "volume": 149494.65, "close_time": 1770159599999, "quote_volume": 1433772.0666, "trades": 3364, "taker_buy_base": 62271.21, "taker_buy_quote": 597285.3387 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 9.51, "high": 9.52, "low": 9.41, "close": 9.49, "volume": 161435.55, "close_time": 1770163199999, "quote_volume": 1528633.1213, "trades": 3760, "taker_buy_base": 69805.2, "taker_buy_quote": 661194.9055 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 9.49, "high": 9.61, "low": 9.45, "close": 9.55, "volume": 78296.04, "close_time": 1770166799999, "quote_volume": 746525.9167, "trades": 2679, "taker_buy_base": 42676.99, "taker_buy_quote": 406815.1449 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 9.55, "high": 9.69, "low": 9.55, "close": 9.63, "volume": 76400.53, "close_time": 1770170399999, "quote_volume": 737002.4878, "trades": 2646, "taker_buy_base": 35579.03, "taker_buy_quote": 343250.6926 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 9.64, "high": 9.67, "low": 9.56, "close": 9.6, "volume": 190888.61, "close_time": 1770173999999, "quote_volume": 1834561.6688, "trades": 3474, "taker_buy_base": 79958.46, "taker_buy_quote": 768745.6712 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 9.6, "high": 9.78, "low": 9.58, "close": 9.73, "volume": 126341.26, "close_time": 1770177599999, "quote_volume": 1225859.982, "trades": 3306, "taker_buy_base": 75861.3, "taker_buy_quote": 736214.418 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 9.73, "high": 9.75, "low": 9.66, "close": 9.68, "volume": 57494.99, "close_time": 1770181199999, "quote_volume": 558257.2201, "trades": 1296, "taker_buy_base": 19927.14, "taker_buy_quote": 193505.6786 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 9.68, "high": 9.69, "low": 9.58, "close": 9.62, "volume": 112746.56, "close_time": 1770184799999, "quote_volume": 1088092.8668, "trades": 1959, "taker_buy_base": 48180.63, "taker_buy_quote": 465021.3358 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 9.61, "high": 9.7, "low": 9.6, "close": 9.66, "volume": 164028.47, "close_time": 1770188399999, "quote_volume": 1580311.796, "trades": 3507, "taker_buy_base": 58573.33, "taker_buy_quote": 564846.1863 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 9.66, "high": 9.72, "low": 9.6, "close": 9.67, "volume": 111957.96, "close_time": 1770191999999, "quote_volume": 1081723.8491, "trades": 2614, "taker_buy_base": 54728.28, "taker_buy_quote": 528635.3609 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 9.68, "high": 9.74, "low": 9.64, "close": 9.71, "volume": 258308.2, "close_time": 1770195599999, "quote_volume": 2503288.3199, "trades": 3366, "taker_buy_base": 175112.02, "taker_buy_quote": 1697760.8147 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 9.71, "high": 9.72, "low": 9.6, "close": 9.63, "volume": 102855.19, "close_time": 1770199199999, "quote_volume": 993688.0399, "trades": 1847, "taker_buy_base": 48280.64, "taker_buy_quote": 466487.1881 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 9.63, "high": 9.64, "low": 9.59, "close": 9.61, "volume": 59156.22, "close_time": 1770202799999, "quote_volume": 568838.5831, "trades": 1554, "taker_buy_base": 28161.14, "taker_buy_quote": 270788.1239 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 9.61, "high": 9.64, "low": 9.48, "close": 9.58, "volume": 209281.55, "close_time": 1770206399999, "quote_volume": 1996654.9828, "trades": 4180, "taker_buy_base": 93808.98, "taker_buy_quote": 895677.0113 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 9.59, "high": 9.62, "low": 9.52, "close": 9.56, "volume": 66946.32, "close_time": 1770209999999, "quote_volume": 640093.488, "trades": 1826, "taker_buy_base": 28633.99, "taker_buy_quote": 273792.1762 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 9.56, "high": 9.59, "low": 9.4, "close": 9.41, "volume": 218015.99, "close_time": 1770213599999, "quote_volume": 2073610.7257, "trades": 4152, "taker_buy_base": 114996.44, "taker_buy_quote": 1095061.7456 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 9.42, "high": 9.47, "low": 9.24, "close": 9.25, "volume": 461597.4, "close_time": 1770217199999, "quote_volume": 4334231.1158, "trades": 10454, "taker_buy_base": 179394.08, "taker_buy_quote": 1685299.8599 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 9.24, "high": 9.37, "low": 9.13, "close": 9.22, "volume": 481196.6, "close_time": 1770220799999, "quote_volume": 4455245.083, "trades": 12859, "taker_buy_base": 244768.71, "taker_buy_quote": 2266411.9006 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 9.22, "high": 9.28, "low": 9.07, "close": 9.17, "volume": 615069.4, "close_time": 1770224399999, "quote_volume": 5635724.7092, "trades": 12776, "taker_buy_base": 290610.98, "taker_buy_quote": 2663983.2706 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 9.17, "high": 9.26, "low": 9.07, "close": 9.19, "volume": 381761.44, "close_time": 1770227999999, "quote_volume": 3492999.5639, "trades": 8362, "taker_buy_base": 208265.16, "taker_buy_quote": 1906076.5142 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 9.2, "high": 9.42, "low": 9.02, "close": 9.29, "volume": 619132.33, "close_time": 1770231599999, "quote_volume": 5700050.6831, "trades": 12678, "taker_buy_base": 357973.93, "taker_buy_quote": 3295452.4444 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 9.3, "high": 9.46, "low": 9.26, "close": 9.44, "volume": 310114.74, "close_time": 1770235199999, "quote_volume": 2900771.6646, "trades": 7448, "taker_buy_base": 175344.09, "taker_buy_quote": 1640508.1664 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 9.44, "high": 9.47, "low": 9.34, "close": 9.37, "volume": 104964.38, "close_time": 1770238799999, "quote_volume": 986028.5817, "trades": 2981, "taker_buy_base": 55039.07, "taker_buy_quote": 517062.3781 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 9.38, "high": 9.4, "low": 9.14, "close": 9.21, "volume": 129915.4, "close_time": 1770242399999, "quote_volume": 1203526.2057, "trades": 3815, "taker_buy_base": 65123.2, "taker_buy_quote": 602738.8373 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 9.22, "high": 9.37, "low": 9.05, "close": 9.18, "volume": 241924.03, "close_time": 1770245999999, "quote_volume": 2221705.4758, "trades": 7379, "taker_buy_base": 114741.85, "taker_buy_quote": 1053606.8009 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 9.18, "high": 9.33, "low": 9.15, "close": 9.25, "volume": 204309.61, "close_time": 1770249599999, "quote_volume": 1891810.3772, "trades": 4926, "taker_buy_base": 90108.44, "taker_buy_quote": 834013.9884 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 9.26, "high": 9.32, "low": 9.21, "close": 9.24, "volume": 92519.41, "close_time": 1770253199999, "quote_volume": 856603.0869, "trades": 2386, "taker_buy_base": 49543.32, "taker_buy_quote": 458891.2924 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 9.24, "high": 9.36, "low": 9.15, "close": 9.24, "volume": 219541.97, "close_time": 1770256799999, "quote_volume": 2032924.0021, "trades": 6071, "taker_buy_base": 95550.29, "taker_buy_quote": 884569.1611 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 9.24, "high": 9.31, "low": 9.12, "close": 9.15, "volume": 283309.34, "close_time": 1770260399999, "quote_volume": 2610708.6955, "trades": 7780, "taker_buy_base": 142256.57, "taker_buy_quote": 1312504.3806 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 9.15, "high": 9.22, "low": 9.07, "close": 9.1, "volume": 273312.58, "close_time": 1770263999999, "quote_volume": 2497602.2476, "trades": 6766, "taker_buy_base": 139134.96, "taker_buy_quote": 1271640.6859 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 9.1, "high": 9.17, "low": 9.04, "close": 9.09, "volume": 263459.87, "close_time": 1770267599999, "quote_volume": 2395941.3539, "trades": 7045, "taker_buy_base": 139643.44, "taker_buy_quote": 1270207.5997 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 9.09, "high": 9.23, "low": 9.02, "close": 9.1, "volume": 330757.59, "close_time": 1770271199999, "quote_volume": 3014003.4079, "trades": 8798, "taker_buy_base": 182201.21, "taker_buy_quote": 1660917.748 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 9.11, "high": 9.12, "low": 8.97, "close": 9.02, "volume": 321221.34, "close_time": 1770274799999, "quote_volume": 2898792.7303, "trades": 6505, "taker_buy_base": 132792.77, "taker_buy_quote": 1198701.1565 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 9.02, "high": 9.15, "low": 9.01, "close": 9.05, "volume": 233596.39, "close_time": 1770278399999, "quote_volume": 2123760.0626, "trades": 5348, "taker_buy_base": 99919.46, "taker_buy_quote": 908229.2622 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 9.06, "high": 9.19, "low": 9.06, "close": 9.13, "volume": 131765.38, "close_time": 1770281999999, "quote_volume": 1203203.5845, "trades": 3350, "taker_buy_base": 64329.7, "taker_buy_quote": 587202.6737 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 9.13, "high": 9.27, "low": 9.13, "close": 9.18, "volume": 184663.42, "close_time": 1770285599999, "quote_volume": 1698420.9879, "trades": 3928, "taker_buy_base": 103163.93, "taker_buy_quote": 948701.1352 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 9.19, "high": 9.22, "low": 8.93, "close": 8.96, "volume": 260541.91, "close_time": 1770289199999, "quote_volume": 2361122.1429, "trades": 5132, "taker_buy_base": 118023.54, "taker_buy_quote": 1070049.7523 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 8.96, "high": 9.02, "low": 8.8, "close": 8.95, "volume": 460690.39, "close_time": 1770292799999, "quote_volume": 4101937.8016, "trades": 9592, "taker_buy_base": 227844.91, "taker_buy_quote": 2029191.5257 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 8.94, "high": 9.0, "low": 8.83, "close": 8.92, "volume": 731716.49, "close_time": 1770296399999, "quote_volume": 6519123.4594, "trades": 13287, "taker_buy_base": 321517.36, "taker_buy_quote": 2865376.3596 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 8.92, "high": 8.98, "low": 8.83, "close": 8.86, "volume": 372676.59, "close_time": 1770299999999, "quote_volume": 3316868.4342, "trades": 7234, "taker_buy_base": 197896.0, "taker_buy_quote": 1762764.4622 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 8.86, "high": 9.07, "low": 8.83, "close": 8.86, "volume": 395816.58, "close_time": 1770303599999, "quote_volume": 3543315.4284, "trades": 10588, "taker_buy_base": 189304.6, "taker_buy_quote": 1696275.4953 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 8.85, "high": 8.88, "low": 8.3, "close": 8.46, "volume": 1595049.77, "close_time": 1770307199999, "quote_volume": 13589239.7993, "trades": 32291, "taker_buy_base": 749341.99, "taker_buy_quote": 6382222.2442 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 8.47, "high": 8.67, "low": 8.39, "close": 8.58, "volume": 824867.29, "close_time": 1770310799999, "quote_volume": 7037071.584, "trades": 18242, "taker_buy_base": 361796.38, "taker_buy_quote": 3086382.3192 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 8.58, "high": 8.62, "low": 8.26, "close": 8.35, "volume": 850901.65, "close_time": 1770314399999, "quote_volume": 7149600.9302, "trades": 17296, "taker_buy_base": 393609.0, "taker_buy_quote": 3308676.3266 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 8.35, "high": 8.41, "low": 8.22, "close": 8.38, "volume": 491075.2, "close_time": 1770317999999, "quote_volume": 4079397.1736, "trades": 14384, "taker_buy_base": 243765.83, "taker_buy_quote": 2025327.6939 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 8.39, "high": 8.39, "low": 8.22, "close": 8.25, "volume": 302293.49, "close_time": 1770321599999, "quote_volume": 2512679.4161, "trades": 9314, "taker_buy_base": 141011.55, "taker_buy_quote": 1173232.0517 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 8.25, "high": 8.33, "low": 7.85, "close": 7.99, "volume": 1919730.38, "close_time": 1770325199999, "quote_volume": 15403127.6137, "trades": 34587, "taker_buy_base": 948961.83, "taker_buy_quote": 7614347.3172 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 7.98, "high": 8.19, "low": 7.91, "close": 7.97, "volume": 1070730.04, "close_time": 1770328799999, "quote_volume": 8614837.063, "trades": 20970, "taker_buy_base": 510034.07, "taker_buy_quote": 4103810.1059 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 7.98, "high": 8.13, "low": 7.86, "close": 8.04, "volume": 541731.07, "close_time": 1770332399999, "quote_volume": 4323950.2448, "trades": 14211, "taker_buy_base": 280721.07, "taker_buy_quote": 2241907.5221 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 8.03, "high": 8.21, "low": 7.89, "close": 7.92, "volume": 396216.29, "close_time": 1770335999999, "quote_volume": 3187143.7811, "trades": 9659, "taker_buy_base": 187098.7, "taker_buy_quote": 1506443.4008 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 7.92, "high": 8.03, "low": 7.15, "close": 7.91, "volume": 3393671.94, "close_time": 1770339599999, "quote_volume": 25463754.47608, "trades": 72207, "taker_buy_base": 1727065.11, "taker_buy_quote": 12965931.4313 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 7.91, "high": 8.21, "low": 7.88, "close": 8.17, "volume": 729139.49, "close_time": 1770343199999, "quote_volume": 5864699.4569, "trades": 19488, "taker_buy_base": 339051.87, "taker_buy_quote": 2729038.1011 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 8.17, "high": 8.24, "low": 7.97, "close": 8.04, "volume": 354040.1, "close_time": 1770346799999, "quote_volume": 2863317.8727, "trades": 8271, "taker_buy_base": 154755.43, "taker_buy_quote": 1252307.5948 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 8.05, "high": 8.11, "low": 7.97, "close": 8.04, "volume": 316577.33, "close_time": 1770350399999, "quote_volume": 2543554.9419, "trades": 6597, "taker_buy_base": 164682.75, "taker_buy_quote": 1323816.1901 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 8.04, "high": 8.16, "low": 7.99, "close": 8.12, "volume": 177634.77, "close_time": 1770353999999, "quote_volume": 1436720.7946, "trades": 4556, "taker_buy_base": 86253.23, "taker_buy_quote": 697539.8894 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 8.11, "high": 8.37, "low": 8.1, "close": 8.33, "volume": 232915.03, "close_time": 1770357599999, "quote_volume": 1916771.4584, "trades": 5520, "taker_buy_base": 125655.39, "taker_buy_quote": 1032970.6142 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 8.33, "high": 8.36, "low": 8.14, "close": 8.15, "volume": 451671.51, "close_time": 1770361199999, "quote_volume": 3725322.0513, "trades": 7022, "taker_buy_base": 169420.31, "taker_buy_quote": 1396441.7206 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 8.16, "high": 8.18, "low": 8.06, "close": 8.08, "volume": 337070.06, "close_time": 1770364799999, "quote_volume": 2733425.327, "trades": 6087, "taker_buy_base": 153491.97, "taker_buy_quote": 1245610.1898 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 8.09, "high": 8.13, "low": 7.98, "close": 8.04, "volume": 419679.22, "close_time": 1770368399999, "quote_volume": 3377911.9332, "trades": 6079, "taker_buy_base": 202143.88, "taker_buy_quote": 1627168.8843 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 8.03, "high": 8.25, "low": 8.01, "close": 8.22, "volume": 539198.47, "close_time": 1770371999999, "quote_volume": 4385526.5474, "trades": 7086, "taker_buy_base": 233217.77, "taker_buy_quote": 1894424.6115 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 8.22, "high": 8.31, "low": 8.19, "close": 8.28, "volume": 292743.56, "close_time": 1770375599999, "quote_volume": 2418309.976, "trades": 4360, "taker_buy_base": 157645.77, "taker_buy_quote": 1302767.8554 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 8.28, "high": 8.36, "low": 8.26, "close": 8.33, "volume": 244824.95, "close_time": 1770379199999, "quote_volume": 2033593.9018, "trades": 4161, "taker_buy_base": 137438.28, "taker_buy_quote": 1141939.9692 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 8.32, "high": 8.33, "low": 8.26, "close": 8.31, "volume": 151132.98, "close_time": 1770382799999, "quote_volume": 1253824.3067, "trades": 2865, "taker_buy_base": 77033.48, "taker_buy_quote": 639137.2702 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 8.32, "high": 8.45, "low": 8.3, "close": 8.39, "volume": 355232.81, "close_time": 1770386399999, "quote_volume": 2980869.8031, "trades": 5587, "taker_buy_base": 192568.94, "taker_buy_quote": 1616383.5433 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 8.39, "high": 8.61, "low": 8.32, "close": 8.55, "volume": 478421.21, "close_time": 1770389999999, "quote_volume": 4046697.8825, "trades": 8382, "taker_buy_base": 241359.67, "taker_buy_quote": 2041078.012 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 8.55, "high": 8.64, "low": 8.48, "close": 8.58, "volume": 391388.3, "close_time": 1770393599999, "quote_volume": 3345580.107, "trades": 7975, "taker_buy_base": 213064.63, "taker_buy_quote": 1821850.0061 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 8.58, "high": 8.85, "low": 8.55, "close": 8.81, "volume": 520193.36, "close_time": 1770397199999, "quote_volume": 4550783.7427, "trades": 9330, "taker_buy_base": 291755.22, "taker_buy_quote": 2551914.6541 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 8.81, "high": 9.0, "low": 8.77, "close": 8.89, "volume": 752980.11, "close_time": 1770400799999, "quote_volume": 6705753.5163, "trades": 9763, "taker_buy_base": 418438.56, "taker_buy_quote": 3727034.1055 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 8.89, "high": 8.9, "low": 8.7, "close": 8.81, "volume": 413796.49, "close_time": 1770404399999, "quote_volume": 3638602.894, "trades": 7330, "taker_buy_base": 188556.5, "taker_buy_quote": 1658249.9381 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 8.81, "high": 8.88, "low": 8.76, "close": 8.85, "volume": 235722.66, "close_time": 1770407999999, "quote_volume": 2080848.6641, "trades": 4374, "taker_buy_base": 131924.57, "taker_buy_quote": 1165002.0912 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 8.84, "high": 8.93, "low": 8.76, "close": 8.86, "volume": 286305.21, "close_time": 1770411599999, "quote_volume": 2535296.772, "trades": 4961, "taker_buy_base": 149711.06, "taker_buy_quote": 1325906.8885 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 8.86, "high": 8.9, "low": 8.78, "close": 8.86, "volume": 173117.15, "close_time": 1770415199999, "quote_volume": 1530279.5816, "trades": 2693, "taker_buy_base": 85882.17, "taker_buy_quote": 759330.4839 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 8.86, "high": 9.0, "low": 8.84, "close": 8.97, "volume": 224068.93, "close_time": 1770418799999, "quote_volume": 1997450.3571, "trades": 3929, "taker_buy_base": 144543.13, "taker_buy_quote": 1288528.8379 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 8.97, "high": 9.01, "low": 8.85, "close": 8.88, "volume": 257432.66, "close_time": 1770422399999, "quote_volume": 2296950.6569, "trades": 3804, "taker_buy_base": 90823.22, "taker_buy_quote": 808722.7011 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 8.88, "high": 8.89, "low": 8.79, "close": 8.84, "volume": 212375.38, "close_time": 1770425999999, "quote_volume": 1877844.9115, "trades": 4119, "taker_buy_base": 92824.8, "taker_buy_quote": 820724.4187 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 8.84, "high": 8.92, "low": 8.78, "close": 8.9, "volume": 169348.42, "close_time": 1770429599999, "quote_volume": 1500013.938, "trades": 2757, "taker_buy_base": 89313.76, "taker_buy_quote": 791025.9253 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 8.89, "high": 8.91, "low": 8.83, "close": 8.89, "volume": 105046.62, "close_time": 1770433199999, "quote_volume": 931997.5736, "trades": 1873, "taker_buy_base": 61473.66, "taker_buy_quote": 545455.5088 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 8.88, "high": 8.96, "low": 8.87, "close": 8.93, "volume": 127338.59, "close_time": 1770436799999, "quote_volume": 1135175.1442, "trades": 2708, "taker_buy_base": 70653.79, "taker_buy_quote": 629967.2181 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 8.93, "high": 9.05, "low": 8.86, "close": 8.91, "volume": 344934.82, "close_time": 1770440399999, "quote_volume": 3081651.5308, "trades": 5595, "taker_buy_base": 109603.55, "taker_buy_quote": 981626.1112 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 8.91, "high": 8.98, "low": 8.89, "close": 8.95, "volume": 150563.67, "close_time": 1770443999999, "quote_volume": 1345620.8421, "trades": 2678, "taker_buy_base": 71662.03, "taker_buy_quote": 640435.4812 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 8.95, "high": 8.99, "low": 8.79, "close": 8.79, "volume": 257197.24, "close_time": 1770447599999, "quote_volume": 2292982.8713, "trades": 3726, "taker_buy_base": 128185.63, "taker_buy_quote": 1145153.3072 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 8.79, "high": 8.83, "low": 8.59, "close": 8.69, "volume": 389909.75, "close_time": 1770451199999, "quote_volume": 3395015.9101, "trades": 8521, "taker_buy_base": 180997.15, "taker_buy_quote": 1575931.9264 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 8.69, "high": 8.74, "low": 8.65, "close": 8.7, "volume": 202854.44, "close_time": 1770454799999, "quote_volume": 1764004.0302, "trades": 4846, "taker_buy_base": 92294.85, "taker_buy_quote": 802813.6846 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 8.7, "high": 8.74, "low": 8.61, "close": 8.63, "volume": 91018.64, "close_time": 1770458399999, "quote_volume": 787505.1869, "trades": 3417, "taker_buy_base": 29606.53, "taker_buy_quote": 256525.0744 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 8.63, "high": 8.66, "low": 8.58, "close": 8.63, "volume": 82718.26, "close_time": 1770461999999, "quote_volume": 712856.0614, "trades": 3145, "taker_buy_base": 33251.88, "taker_buy_quote": 286711.5449 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 8.62, "high": 8.67, "low": 8.61, "close": 8.66, "volume": 68072.62, "close_time": 1770465599999, "quote_volume": 588285.129, "trades": 2737, "taker_buy_base": 28892.36, "taker_buy_quote": 249752.4999 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 8.66, "high": 8.94, "low": 8.64, "close": 8.83, "volume": 262137.95, "close_time": 1770469199999, "quote_volume": 2312543.1886, "trades": 8187, "taker_buy_base": 134717.36, "taker_buy_quote": 1187745.4675 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 8.83, "high": 8.86, "low": 8.73, "close": 8.78, "volume": 117925.99, "close_time": 1770472799999, "quote_volume": 1035676.0201, "trades": 2200, "taker_buy_base": 68372.98, "taker_buy_quote": 600653.7016 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 8.78, "high": 8.81, "low": 8.67, "close": 8.69, "volume": 122096.09, "close_time": 1770476399999, "quote_volume": 1066134.6404, "trades": 2814, "taker_buy_base": 48388.48, "taker_buy_quote": 422618.984 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 8.69, "high": 8.85, "low": 8.67, "close": 8.83, "volume": 168093.99, "close_time": 1770479999999, "quote_volume": 1474819.4594, "trades": 3060, "taker_buy_base": 105897.17, "taker_buy_quote": 929264.0384 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 8.83, "high": 9.03, "low": 8.78, "close": 8.85, "volume": 3069610.0, "close_time": 1770483599999, "quote_volume": 27376320.7908, "trades": 46724, "taker_buy_base": 1565227.12, "taker_buy_quote": 13962598.7459 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 8.85, "high": 8.9, "low": 8.78, "close": 8.87, "volume": 107923.61, "close_time": 1770487199999, "quote_volume": 954043.6448, "trades": 2333, "taker_buy_base": 58231.3, "taker_buy_quote": 514839.6582 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 8.87, "high": 9.04, "low": 8.86, "close": 8.99, "volume": 150309.1, "close_time": 1770490799999, "quote_volume": 1348618.9766, "trades": 3075, "taker_buy_base": 77202.03, "taker_buy_quote": 692728.5329 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 8.98, "high": 8.99, "low": 8.92, "close": 8.94, "volume": 94127.67, "close_time": 1770494399999, "quote_volume": 842692.6669, "trades": 1692, "taker_buy_base": 41023.43, "taker_buy_quote": 367280.9035 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 8.95, "high": 9.03, "low": 8.94, "close": 9.01, "volume": 94943.3, "close_time": 1770497999999, "quote_volume": 852555.1275, "trades": 2114, "taker_buy_base": 51439.57, "taker_buy_quote": 462058.4277 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 9.0, "high": 9.03, "low": 8.95, "close": 8.96, "volume": 77834.82, "close_time": 1770501599999, "quote_volume": 699836.6162, "trades": 1417, "taker_buy_base": 32052.13, "taker_buy_quote": 288276.0603 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 8.97, "high": 9.0, "low": 8.93, "close": 8.93, "volume": 77188.05, "close_time": 1770505199999, "quote_volume": 691997.9855, "trades": 1297, "taker_buy_base": 24533.78, "taker_buy_quote": 219815.9627 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 8.93, "high": 8.94, "low": 8.85, "close": 8.91, "volume": 95539.48, "close_time": 1770508799999, "quote_volume": 849461.5141, "trades": 1872, "taker_buy_base": 39835.92, "taker_buy_quote": 354231.0103 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 8.91, "high": 8.92, "low": 8.84, "close": 8.89, "volume": 77560.81, "close_time": 1770512399999, "quote_volume": 688207.3053, "trades": 1326, "taker_buy_base": 31281.09, "taker_buy_quote": 277734.0655 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 8.88, "high": 8.95, "low": 8.88, "close": 8.94, "volume": 49424.94, "close_time": 1770515999999, "quote_volume": 440811.5066, "trades": 1185, "taker_buy_base": 27536.13, "taker_buy_quote": 245591.4545 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 8.93, "high": 8.97, "low": 8.85, "close": 8.88, "volume": 62081.46, "close_time": 1770519599999, "quote_volume": 553300.6149, "trades": 1823, "taker_buy_base": 31915.48, "taker_buy_quote": 284445.6241 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 8.88, "high": 8.89, "low": 8.82, "close": 8.83, "volume": 95366.69, "close_time": 1770523199999, "quote_volume": 844612.437, "trades": 1577, "taker_buy_base": 31800.81, "taker_buy_quote": 281748.435 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 8.83, "high": 8.85, "low": 8.78, "close": 8.85, "volume": 79620.24, "close_time": 1770526799999, "quote_volume": 702412.3042, "trades": 1245, "taker_buy_base": 43143.68, "taker_buy_quote": 380781.8366 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 8.85, "high": 8.86, "low": 8.81, "close": 8.85, "volume": 41040.23, "close_time": 1770530399999, "quote_volume": 362667.6369, "trades": 841, "taker_buy_base": 19707.99, "taker_buy_quote": 174171.3539 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 8.84, "high": 8.88, "low": 8.83, "close": 8.85, "volume": 31642.54, "close_time": 1770533999999, "quote_volume": 280210.232, "trades": 997, "taker_buy_base": 15406.59, "taker_buy_quote": 136459.3654 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 8.84, "high": 8.86, "low": 8.79, "close": 8.84, "volume": 66436.11, "close_time": 1770537599999, "quote_volume": 586016.3213, "trades": 2017, "taker_buy_base": 25912.06, "taker_buy_quote": 228629.0129 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 8.83, "high": 8.98, "low": 8.8, "close": 8.96, "volume": 167064.59, "close_time": 1770541199999, "quote_volume": 1487178.5573, "trades": 3813, "taker_buy_base": 106538.56, "taker_buy_quote": 948362.7199 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 8.97, "high": 8.98, "low": 8.86, "close": 8.89, "volume": 199483.96, "close_time": 1770544799999, "quote_volume": 1779588.1045, "trades": 3220, "taker_buy_base": 113884.68, "taker_buy_quote": 1016897.7717 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 8.89, "high": 8.95, "low": 8.81, "close": 8.85, "volume": 117779.02, "close_time": 1770548399999, "quote_volume": 1044047.7072, "trades": 2463, "taker_buy_base": 68460.28, "taker_buy_quote": 606719.8508 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 8.85, "high": 9.02, "low": 8.84, "close": 9.01, "volume": 143542.15, "close_time": 1770551999999, "quote_volume": 1287332.5627, "trades": 3351, "taker_buy_base": 88064.38, "taker_buy_quote": 789857.3616 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 9.01, "high": 9.05, "low": 8.98, "close": 9.03, "volume": 131229.38, "close_time": 1770555599999, "quote_volume": 1182635.71, "trades": 2746, "taker_buy_base": 69238.67, "taker_buy_quote": 623991.9194 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 9.03, "high": 9.04, "low": 8.94, "close": 8.97, "volume": 189601.41, "close_time": 1770559199999, "quote_volume": 1702348.3529, "trades": 3794, "taker_buy_base": 79402.08, "taker_buy_quote": 713085.9922 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 8.97, "high": 8.99, "low": 8.91, "close": 8.97, "volume": 68693.09, "close_time": 1770562799999, "quote_volume": 614408.7106, "trades": 1775, "taker_buy_base": 31306.47, "taker_buy_quote": 280055.7028 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 8.97, "high": 8.99, "low": 8.84, "close": 8.88, "volume": 168975.86, "close_time": 1770566399999, "quote_volume": 1506148.6773, "trades": 17982, "taker_buy_base": 52154.86, "taker_buy_quote": 464916.8078 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 8.88, "high": 8.91, "low": 8.72, "close": 8.75, "volume": 232944.35, "close_time": 1770569999999, "quote_volume": 2055367.8582, "trades": 7095, "taker_buy_base": 72223.32, "taker_buy_quote": 637177.1531 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 8.75, "high": 8.85, "low": 8.74, "close": 8.81, "volume": 66408.59, "close_time": 1770573599999, "quote_volume": 585286.4774, "trades": 1824, "taker_buy_base": 31038.54, "taker_buy_quote": 273526.2419 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 8.81, "high": 8.94, "low": 8.8, "close": 8.89, "volume": 69159.89, "close_time": 1770577199999, "quote_volume": 613471.6488, "trades": 2276, "taker_buy_base": 36772.94, "taker_buy_quote": 325951.7276 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 8.9, "high": 8.98, "low": 8.88, "close": 8.96, "volume": 51906.26, "close_time": 1770580799999, "quote_volume": 463101.8855, "trades": 1488, "taker_buy_base": 28538.75, "taker_buy_quote": 254757.7322 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 8.96, "high": 8.96, "low": 8.82, "close": 8.84, "volume": 46682.86, "close_time": 1770584399999, "quote_volume": 414914.6332, "trades": 1459, "taker_buy_base": 13248.9, "taker_buy_quote": 117689.4733 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 8.84, "high": 8.87, "low": 8.77, "close": 8.8, "volume": 63303.04, "close_time": 1770587999999, "quote_volume": 558006.7911, "trades": 1514, "taker_buy_base": 30703.07, "taker_buy_quote": 270517.9651 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 8.81, "high": 8.86, "low": 8.8, "close": 8.85, "volume": 64441.67, "close_time": 1770591599999, "quote_volume": 569139.1873, "trades": 1596, "taker_buy_base": 32425.06, "taker_buy_quote": 286475.9507 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 8.85, "high": 9.02, "low": 8.75, "close": 8.83, "volume": 252006.08, "close_time": 1770595199999, "quote_volume": 2235462.9145, "trades": 6683, "taker_buy_base": 135447.72, "taker_buy_quote": 1203152.6564 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 8.83, "high": 8.87, "low": 8.78, "close": 8.82, "volume": 102683.17, "close_time": 1770598799999, "quote_volume": 905492.6053, "trades": 2433, "taker_buy_base": 49848.35, "taker_buy_quote": 439630.9441 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 8.81, "high": 8.89, "low": 8.72, "close": 8.78, "volume": 159839.16, "close_time": 1770602399999, "quote_volume": 1405975.113, "trades": 4427, "taker_buy_base": 74910.72, "taker_buy_quote": 658394.11 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 8.77, "high": 8.87, "low": 8.74, "close": 8.8, "volume": 157692.99, "close_time": 1770605999999, "quote_volume": 1387071.7069, "trades": 3856, "taker_buy_base": 80856.36, "taker_buy_quote": 711099.3032 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 8.81, "high": 8.9, "low": 8.79, "close": 8.89, "volume": 108943.79, "close_time": 1770609599999, "quote_volume": 962925.6076, "trades": 2793, "taker_buy_base": 54514.98, "taker_buy_quote": 482136.4529 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 8.88, "high": 8.88, "low": 8.81, "close": 8.83, "volume": 44803.14, "close_time": 1770613199999, "quote_volume": 396240.4069, "trades": 1003, "taker_buy_base": 17245.12, "taker_buy_quote": 152406.4493 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 8.82, "high": 8.86, "low": 8.8, "close": 8.86, "volume": 38652.18, "close_time": 1770616799999, "quote_volume": 341381.0913, "trades": 958, "taker_buy_base": 24917.76, "taker_buy_quote": 220116.954 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 8.86, "high": 8.86, "low": 8.74, "close": 8.79, "volume": 72195.58, "close_time": 1770620399999, "quote_volume": 634102.5661, "trades": 1605, "taker_buy_base": 29578.8, "taker_buy_quote": 259500.6913 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 8.78, "high": 8.81, "low": 8.72, "close": 8.74, "volume": 56371.19, "close_time": 1770623999999, "quote_volume": 493946.2522, "trades": 1700, "taker_buy_base": 21903.21, "taker_buy_quote": 192123.3359 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 8.73, "high": 8.76, "low": 8.6, "close": 8.66, "volume": 143320.0, "close_time": 1770627599999, "quote_volume": 1242847.8917, "trades": 3714, "taker_buy_base": 55345.22, "taker_buy_quote": 480399.2801 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 8.67, "high": 8.69, "low": 8.58, "close": 8.6, "volume": 92560.96, "close_time": 1770631199999, "quote_volume": 797789.9724, "trades": 1933, "taker_buy_base": 36447.6, "taker_buy_quote": 314525.3948 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 8.6, "high": 8.63, "low": 8.44, "close": 8.51, "volume": 286294.7, "close_time": 1770634799999, "quote_volume": 2433474.0297, "trades": 4657, "taker_buy_base": 98686.97, "taker_buy_quote": 839211.3065 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 8.51, "high": 8.59, "low": 8.51, "close": 8.56, "volume": 95605.42, "close_time": 1770638399999, "quote_volume": 817609.6365, "trades": 1947, "taker_buy_base": 37727.19, "taker_buy_quote": 322725.0579 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 8.56, "high": 8.62, "low": 8.56, "close": 8.61, "volume": 49746.19, "close_time": 1770641999999, "quote_volume": 427710.8455, "trades": 1227, "taker_buy_base": 22152.51, "taker_buy_quote": 190556.1147 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 8.61, "high": 8.66, "low": 8.56, "close": 8.57, "volume": 71386.98, "close_time": 1770645599999, "quote_volume": 614786.8569, "trades": 2003, "taker_buy_base": 30829.73, "taker_buy_quote": 265711.209 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 8.56, "high": 8.68, "low": 8.52, "close": 8.63, "volume": 205349.26, "close_time": 1770649199999, "quote_volume": 1763398.0504, "trades": 5359, "taker_buy_base": 112213.46, "taker_buy_quote": 963506.7472 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 8.63, "high": 8.76, "low": 8.61, "close": 8.76, "volume": 217487.87, "close_time": 1770652799999, "quote_volume": 1889367.1756, "trades": 4974, "taker_buy_base": 97701.27, "taker_buy_quote": 848951.931 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 8.76, "high": 8.9, "low": 8.66, "close": 8.82, "volume": 182765.11, "close_time": 1770656399999, "quote_volume": 1603098.573, "trades": 6116, "taker_buy_base": 124708.67, "taker_buy_quote": 1092969.9917 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 8.81, "high": 8.96, "low": 8.76, "close": 8.93, "volume": 226269.63, "close_time": 1770659999999, "quote_volume": 2010282.9347, "trades": 4900, "taker_buy_base": 109328.0, "taker_buy_quote": 971793.7209 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 8.93, "high": 8.98, "low": 8.83, "close": 8.92, "volume": 136430.35, "close_time": 1770663599999, "quote_volume": 1215294.826, "trades": 4638, "taker_buy_base": 69889.35, "taker_buy_quote": 622853.7824 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 8.91, "high": 9.0, "low": 8.89, "close": 8.97, "volume": 66714.97, "close_time": 1770667199999, "quote_volume": 596903.6362, "trades": 2602, "taker_buy_base": 32552.57, "taker_buy_quote": 291270.5433 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 8.97, "high": 9.02, "low": 8.87, "close": 8.91, "volume": 101901.0, "close_time": 1770670799999, "quote_volume": 910149.5942, "trades": 2568, "taker_buy_base": 52344.04, "taker_buy_quote": 467803.878 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 8.92, "high": 8.93, "low": 8.79, "close": 8.89, "volume": 77176.48, "close_time": 1770674399999, "quote_volume": 683930.9463, "trades": 2577, "taker_buy_base": 34596.49, "taker_buy_quote": 306718.6833 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 8.89, "high": 8.91, "low": 8.86, "close": 8.88, "volume": 46988.92, "close_time": 1770677999999, "quote_volume": 417412.4564, "trades": 1187, "taker_buy_base": 26285.21, "taker_buy_quote": 233469.8843 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 8.88, "high": 8.91, "low": 8.83, "close": 8.83, "volume": 69801.38, "close_time": 1770681599999, "quote_volume": 619706.3067, "trades": 1531, "taker_buy_base": 31061.11, "taker_buy_quote": 275648.7947 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 8.84, "high": 8.86, "low": 8.8, "close": 8.82, "volume": 35464.61, "close_time": 1770685199999, "quote_volume": 312956.8347, "trades": 1350, "taker_buy_base": 14479.5, "taker_buy_quote": 127853.2414 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 8.82, "high": 8.89, "low": 8.8, "close": 8.87, "volume": 47228.23, "close_time": 1770688799999, "quote_volume": 418232.6199, "trades": 1374, "taker_buy_base": 20124.38, "taker_buy_quote": 178124.8012 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 8.87, "high": 8.88, "low": 8.79, "close": 8.81, "volume": 76690.42, "close_time": 1770692399999, "quote_volume": 677147.5098, "trades": 1507, "taker_buy_base": 30184.37, "taker_buy_quote": 266226.9212 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 8.81, "high": 8.82, "low": 8.63, "close": 8.69, "volume": 127169.36, "close_time": 1770695999999, "quote_volume": 1107418.2987, "trades": 2934, "taker_buy_base": 46998.34, "taker_buy_quote": 408924.5292 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 8.68, "high": 8.73, "low": 8.68, "close": 8.72, "volume": 86568.58, "close_time": 1770699599999, "quote_volume": 753800.2734, "trades": 1754, "taker_buy_base": 50428.72, "taker_buy_quote": 439233.3662 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 8.72, "high": 8.73, "low": 8.62, "close": 8.65, "volume": 96471.01, "close_time": 1770703199999, "quote_volume": 837162.7431, "trades": 3357, "taker_buy_base": 44062.98, "taker_buy_quote": 382311.4494 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 8.64, "high": 8.66, "low": 8.48, "close": 8.51, "volume": 230949.36, "close_time": 1770706799999, "quote_volume": 1980482.7929, "trades": 6225, "taker_buy_base": 120546.35, "taker_buy_quote": 1033806.8969 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 8.51, "high": 8.57, "low": 8.5, "close": 8.55, "volume": 143457.81, "close_time": 1770710399999, "quote_volume": 1226583.1922, "trades": 3125, "taker_buy_base": 99013.66, "taker_buy_quote": 846746.4082 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 8.55, "high": 8.58, "low": 8.52, "close": 8.57, "volume": 82388.03, "close_time": 1770713999999, "quote_volume": 704918.0775, "trades": 2014, "taker_buy_base": 50834.52, "taker_buy_quote": 434968.15 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 8.56, "high": 8.63, "low": 8.53, "close": 8.57, "volume": 93254.61, "close_time": 1770717599999, "quote_volume": 799586.3888, "trades": 1910, "taker_buy_base": 49567.56, "taker_buy_quote": 425238.4348 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 8.56, "high": 8.59, "low": 8.53, "close": 8.53, "volume": 61336.46, "close_time": 1770721199999, "quote_volume": 524301.2702, "trades": 1670, "taker_buy_base": 24033.49, "taker_buy_quote": 205549.556 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 8.54, "high": 8.57, "low": 8.49, "close": 8.51, "volume": 81725.64, "close_time": 1770724799999, "quote_volume": 697416.2617, "trades": 1981, "taker_buy_base": 44368.8, "taker_buy_quote": 378758.2625 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 8.51, "high": 8.55, "low": 8.48, "close": 8.5, "volume": 83135.81, "close_time": 1770728399999, "quote_volume": 707894.6068, "trades": 2161, "taker_buy_base": 37435.99, "taker_buy_quote": 318726.4005 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 8.49, "high": 8.59, "low": 8.47, "close": 8.58, "volume": 112420.4, "close_time": 1770731999999, "quote_volume": 958788.3248, "trades": 2995, "taker_buy_base": 66175.29, "taker_buy_quote": 564730.9854 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 8.58, "high": 8.67, "low": 8.48, "close": 8.53, "volume": 259446.67, "close_time": 1770735599999, "quote_volume": 2227681.683, "trades": 5847, "taker_buy_base": 145260.19, "taker_buy_quote": 1248125.0673 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 8.53, "high": 8.63, "low": 8.49, "close": 8.57, "volume": 214037.65, "close_time": 1770739199999, "quote_volume": 1835748.3188, "trades": 8925, "taker_buy_base": 102234.05, "taker_buy_quote": 876447.8342 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 8.57, "high": 8.64, "low": 8.52, "close": 8.6, "volume": 118403.4, "close_time": 1770742799999, "quote_volume": 1016308.0703, "trades": 3956, "taker_buy_base": 63434.99, "taker_buy_quote": 544594.1096 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 8.6, "high": 8.65, "low": 8.55, "close": 8.63, "volume": 96474.63, "close_time": 1770746399999, "quote_volume": 830771.1923, "trades": 2654, "taker_buy_base": 54465.22, "taker_buy_quote": 469109.0795 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 8.63, "high": 8.64, "low": 8.47, "close": 8.51, "volume": 91100.24, "close_time": 1770749999999, "quote_volume": 777355.6231, "trades": 2728, "taker_buy_base": 40508.94, "taker_buy_quote": 345527.928 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 8.51, "high": 8.59, "low": 8.48, "close": 8.55, "volume": 68655.19, "close_time": 1770753599999, "quote_volume": 585375.6006, "trades": 1729, "taker_buy_base": 33234.18, "taker_buy_quote": 283436.3972 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 8.55, "high": 8.57, "low": 8.5, "close": 8.53, "volume": 49848.69, "close_time": 1770757199999, "quote_volume": 425186.9762, "trades": 1332, "taker_buy_base": 21159.59, "taker_buy_quote": 180511.7582 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 8.53, "high": 8.56, "low": 8.48, "close": 8.52, "volume": 46104.85, "close_time": 1770760799999, "quote_volume": 392783.3538, "trades": 1477, "taker_buy_base": 23465.85, "taker_buy_quote": 199991.8965 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 8.52, "high": 8.59, "low": 8.51, "close": 8.55, "volume": 40831.04, "close_time": 1770764399999, "quote_volume": 349003.5524, "trades": 1258, "taker_buy_base": 19707.28, "taker_buy_quote": 168483.6139 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 8.55, "high": 8.58, "low": 8.53, "close": 8.57, "volume": 79915.75, "close_time": 1770767999999, "quote_volume": 683087.7931, "trades": 1398, "taker_buy_base": 40281.5, "taker_buy_quote": 344296.3455 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 8.57, "high": 8.6, "low": 8.55, "close": 8.57, "volume": 92559.0, "close_time": 1770771599999, "quote_volume": 793705.6337, "trades": 1988, "taker_buy_base": 51753.28, "taker_buy_quote": 443992.4909 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 8.56, "high": 8.59, "low": 8.53, "close": 8.57, "volume": 36162.62, "close_time": 1770775199999, "quote_volume": 309459.3354, "trades": 1016, "taker_buy_base": 15929.17, "taker_buy_quote": 136336.7102 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 8.57, "high": 8.62, "low": 8.54, "close": 8.54, "volume": 67437.28, "close_time": 1770778799999, "quote_volume": 578593.517, "trades": 2207, "taker_buy_base": 36788.3, "taker_buy_quote": 315715.9103 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 8.54, "high": 8.59, "low": 8.46, "close": 8.53, "volume": 102085.33, "close_time": 1770782399999, "quote_volume": 869877.5483, "trades": 2170, "taker_buy_base": 48395.59, "taker_buy_quote": 412681.1199 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 8.54, "high": 8.55, "low": 8.38, "close": 8.41, "volume": 155772.66, "close_time": 1770785999999, "quote_volume": 1315270.5495, "trades": 3565, "taker_buy_base": 71434.43, "taker_buy_quote": 602994.6566 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 8.41, "high": 8.44, "low": 8.36, "close": 8.37, "volume": 83378.42, "close_time": 1770789599999, "quote_volume": 700275.4262, "trades": 1899, "taker_buy_base": 45821.93, "taker_buy_quote": 384973.2547 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 8.37, "high": 8.39, "low": 8.27, "close": 8.3, "volume": 209073.66, "close_time": 1770793199999, "quote_volume": 1740628.7145, "trades": 4047, "taker_buy_base": 93418.18, "taker_buy_quote": 778333.6949 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 8.3, "high": 8.37, "low": 8.29, "close": 8.32, "volume": 178550.84, "close_time": 1770796799999, "quote_volume": 1487816.0738, "trades": 4306, "taker_buy_base": 111827.02, "taker_buy_quote": 932319.3923 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 8.32, "high": 8.33, "low": 8.27, "close": 8.29, "volume": 116873.66, "close_time": 1770800399999, "quote_volume": 970104.6725, "trades": 2875, "taker_buy_base": 54563.39, "taker_buy_quote": 453106.3748 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 8.29, "high": 8.3, "low": 8.24, "close": 8.26, "volume": 96409.86, "close_time": 1770803999999, "quote_volume": 797199.1247, "trades": 1633, "taker_buy_base": 44880.94, "taker_buy_quote": 371154.8194 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 8.25, "high": 8.26, "low": 8.19, "close": 8.22, "volume": 130897.69, "close_time": 1770807599999, "quote_volume": 1076498.3732, "trades": 2437, "taker_buy_base": 53303.43, "taker_buy_quote": 438520.8361 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 8.22, "high": 8.29, "low": 8.2, "close": 8.28, "volume": 132636.0, "close_time": 1770811199999, "quote_volume": 1093810.9276, "trades": 1441, "taker_buy_base": 64228.23, "taker_buy_quote": 529858.9864 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 8.28, "high": 8.31, "low": 8.25, "close": 8.28, "volume": 103915.49, "close_time": 1770814799999, "quote_volume": 860196.9094, "trades": 1359, "taker_buy_base": 53165.07, "taker_buy_quote": 439960.2482 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 8.28, "high": 8.36, "low": 8.24, "close": 8.34, "volume": 225309.18, "close_time": 1770818399999, "quote_volume": 1868381.8851, "trades": 4777, "taker_buy_base": 107707.89, "taker_buy_quote": 893664.757 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 8.35, "high": 8.57, "low": 8.23, "close": 8.24, "volume": 728108.74, "close_time": 1770821999999, "quote_volume": 6128104.2603, "trades": 12764, "taker_buy_base": 329367.43, "taker_buy_quote": 2773526.3239 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 8.24, "high": 8.28, "low": 8.13, "close": 8.24, "volume": 396818.48, "close_time": 1770825599999, "quote_volume": 3253914.3185, "trades": 7838, "taker_buy_base": 175712.04, "taker_buy_quote": 1441729.2444 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 8.24, "high": 8.36, "low": 8.16, "close": 8.17, "volume": 209036.74, "close_time": 1770829199999, "quote_volume": 1727405.406, "trades": 4503, "taker_buy_base": 94614.07, "taker_buy_quote": 781888.7229 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 8.17, "high": 8.31, "low": 8.14, "close": 8.23, "volume": 111857.17, "close_time": 1770832799999, "quote_volume": 921766.5434, "trades": 3253, "taker_buy_base": 53994.16, "taker_buy_quote": 444834.0584 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 8.23, "high": 8.35, "low": 8.19, "close": 8.32, "volume": 108180.51, "close_time": 1770836399999, "quote_volume": 896410.2808, "trades": 2951, "taker_buy_base": 55424.4, "taker_buy_quote": 459100.0968 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 8.32, "high": 8.37, "low": 8.27, "close": 8.32, "volume": 110039.28, "close_time": 1770839999999, "quote_volume": 916182.2604, "trades": 2633, "taker_buy_base": 57740.97, "taker_buy_quote": 480855.8832 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 8.31, "high": 8.35, "low": 8.25, "close": 8.33, "volume": 53627.13, "close_time": 1770843599999, "quote_volume": 445669.0983, "trades": 1738, "taker_buy_base": 21819.33, "taker_buy_quote": 181349.5683 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 8.33, "high": 8.46, "low": 8.31, "close": 8.39, "volume": 98558.02, "close_time": 1770847199999, "quote_volume": 826813.5796, "trades": 2953, "taker_buy_base": 60803.24, "taker_buy_quote": 509867.9913 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 8.4, "high": 8.41, "low": 8.31, "close": 8.34, "volume": 103034.59, "close_time": 1770850799999, "quote_volume": 862490.1802, "trades": 2338, "taker_buy_base": 49173.74, "taker_buy_quote": 411929.5319 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 8.34, "high": 8.37, "low": 8.26, "close": 8.33, "volume": 363119.95, "close_time": 1770854399999, "quote_volume": 3020191.4731, "trades": 5949, "taker_buy_base": 168747.38, "taker_buy_quote": 1403547.5019 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 8.32, "high": 8.42, "low": 8.32, "close": 8.39, "volume": 80739.08, "close_time": 1770857999999, "quote_volume": 676348.8206, "trades": 2066, "taker_buy_base": 43614.87, "taker_buy_quote": 365314.9812 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 8.39, "high": 8.46, "low": 8.39, "close": 8.39, "volume": 99463.17, "close_time": 1770861599999, "quote_volume": 837696.639, "trades": 1512, "taker_buy_base": 55025.78, "taker_buy_quote": 463335.0496 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 8.39, "high": 8.42, "low": 8.35, "close": 8.38, "volume": 63958.78, "close_time": 1770865199999, "quote_volume": 536132.0057, "trades": 1329, "taker_buy_base": 27769.69, "taker_buy_quote": 232880.0946 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 8.37, "high": 8.44, "low": 8.37, "close": 8.43, "volume": 40269.07, "close_time": 1770868799999, "quote_volume": 338371.1893, "trades": 1370, "taker_buy_base": 24387.26, "taker_buy_quote": 204934.6828 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 8.42, "high": 8.45, "low": 8.39, "close": 8.41, "volume": 89934.55, "close_time": 1770872399999, "quote_volume": 757524.0185, "trades": 2530, "taker_buy_base": 46288.41, "taker_buy_quote": 390086.2101 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 8.4, "high": 8.46, "low": 8.35, "close": 8.44, "volume": 47562.29, "close_time": 1770875999999, "quote_volume": 399817.7878, "trades": 1923, "taker_buy_base": 19964.84, "taker_buy_quote": 167958.5885 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 8.45, "high": 8.52, "low": 8.43, "close": 8.47, "volume": 61554.96, "close_time": 1770879599999, "quote_volume": 522073.1102, "trades": 2377, "taker_buy_base": 32383.4, "taker_buy_quote": 274690.5077 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 8.48, "high": 8.49, "low": 8.42, "close": 8.45, "volume": 46747.84, "close_time": 1770883199999, "quote_volume": 395241.2212, "trades": 1312, "taker_buy_base": 25896.43, "taker_buy_quote": 218937.4364 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 8.46, "high": 8.48, "low": 8.4, "close": 8.43, "volume": 92127.38, "close_time": 1770886799999, "quote_volume": 777215.7591, "trades": 3518, "taker_buy_base": 58726.63, "taker_buy_quote": 495526.6182 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 8.42, "high": 8.54, "low": 8.41, "close": 8.51, "volume": 98903.17, "close_time": 1770890399999, "quote_volume": 839631.1629, "trades": 2880, "taker_buy_base": 52584.84, "taker_buy_quote": 446353.8396 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 8.52, "high": 8.59, "low": 8.48, "close": 8.58, "volume": 62815.81, "close_time": 1770893999999, "quote_volume": 535591.2124, "trades": 1682, "taker_buy_base": 37757.49, "taker_buy_quote": 322067.3737 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 8.58, "high": 8.6, "low": 8.53, "close": 8.56, "volume": 81034.91, "close_time": 1770897599999, "quote_volume": 693654.7982, "trades": 1727, "taker_buy_base": 37218.87, "taker_buy_quote": 318757.9666 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 8.56, "high": 8.57, "low": 8.47, "close": 8.49, "volume": 51373.53, "close_time": 1770901199999, "quote_volume": 437281.0608, "trades": 1359, "taker_buy_base": 25345.96, "taker_buy_quote": 215700.3148 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 8.49, "high": 8.58, "low": 8.47, "close": 8.57, "volume": 81782.86, "close_time": 1770904799999, "quote_volume": 696499.7811, "trades": 1950, "taker_buy_base": 42916.26, "taker_buy_quote": 365508.3094 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 8.57, "high": 8.58, "low": 8.48, "close": 8.5, "volume": 122726.77, "close_time": 1770908399999, "quote_volume": 1044436.3844, "trades": 3595, "taker_buy_base": 55410.45, "taker_buy_quote": 471658.4671 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 8.5, "high": 8.53, "low": 8.35, "close": 8.36, "volume": 130521.36, "close_time": 1770911999999, "quote_volume": 1101563.8164, "trades": 4273, "taker_buy_base": 56761.36, "taker_buy_quote": 479112.1125 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 8.36, "high": 8.38, "low": 8.17, "close": 8.21, "volume": 238150.63, "close_time": 1770915599999, "quote_volume": 1964271.2362, "trades": 7128, "taker_buy_base": 115373.46, "taker_buy_quote": 951385.813 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 8.21, "high": 8.31, "low": 8.18, "close": 8.23, "volume": 134532.86, "close_time": 1770919199999, "quote_volume": 1109109.1055, "trades": 4903, "taker_buy_base": 65016.19, "taker_buy_quote": 536090.8709 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 8.23, "high": 8.3, "low": 8.21, "close": 8.28, "volume": 92002.91, "close_time": 1770922799999, "quote_volume": 759304.7336, "trades": 3548, "taker_buy_base": 45302.76, "taker_buy_quote": 374128.4438 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 8.28, "high": 8.42, "low": 8.25, "close": 8.31, "volume": 131436.48, "close_time": 1770926399999, "quote_volume": 1096336.8845, "trades": 4031, "taker_buy_base": 51145.32, "taker_buy_quote": 426800.4368 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 8.31, "high": 8.33, "low": 8.22, "close": 8.24, "volume": 89792.27, "close_time": 1770929999999, "quote_volume": 744207.6765, "trades": 3439, "taker_buy_base": 41201.61, "taker_buy_quote": 341611.8906 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 8.25, "high": 8.3, "low": 8.24, "close": 8.29, "volume": 99228.99, "close_time": 1770933599999, "quote_volume": 820079.4114, "trades": 2831, "taker_buy_base": 41070.1, "taker_buy_quote": 339662.3351 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 8.28, "high": 8.39, "low": 8.25, "close": 8.37, "volume": 71930.61, "close_time": 1770937199999, "quote_volume": 597581.217, "trades": 1842, "taker_buy_base": 37353.33, "taker_buy_quote": 310465.9609 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 8.38, "high": 8.43, "low": 8.36, "close": 8.41, "volume": 204305.59, "close_time": 1770940799999, "quote_volume": 1716921.7898, "trades": 3542, "taker_buy_base": 113397.39, "taker_buy_quote": 953193.3212 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 8.41, "high": 8.45, "low": 8.35, "close": 8.39, "volume": 141326.3, "close_time": 1770944399999, "quote_volume": 1186261.6791, "trades": 4332, "taker_buy_base": 92854.42, "taker_buy_quote": 779574.1703 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 8.39, "high": 8.45, "low": 8.38, "close": 8.4, "volume": 159144.51, "close_time": 1770947999999, "quote_volume": 1340167.8607, "trades": 3675, "taker_buy_base": 103679.09, "taker_buy_quote": 873251.3497 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 8.41, "high": 8.43, "low": 8.37, "close": 8.4, "volume": 63932.02, "close_time": 1770951599999, "quote_volume": 537307.5817, "trades": 1382, "taker_buy_base": 36568.63, "taker_buy_quote": 307379.7936 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 8.4, "high": 8.45, "low": 8.37, "close": 8.43, "volume": 71478.29, "close_time": 1770955199999, "quote_volume": 601425.9123, "trades": 1367, "taker_buy_base": 36817.67, "taker_buy_quote": 309800.4717 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 8.43, "high": 8.43, "low": 8.37, "close": 8.38, "volume": 67641.71, "close_time": 1770958799999, "quote_volume": 568525.2275, "trades": 979, "taker_buy_base": 24194.18, "taker_buy_quote": 203295.3647 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 8.38, "high": 8.38, "low": 8.33, "close": 8.34, "volume": 61841.46, "close_time": 1770962399999, "quote_volume": 516621.4981, "trades": 1157, "taker_buy_base": 33890.22, "taker_buy_quote": 283154.0744 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 8.34, "high": 8.39, "low": 8.3, "close": 8.39, "volume": 51093.99, "close_time": 1770965999999, "quote_volume": 426285.3276, "trades": 1200, "taker_buy_base": 32262.87, "taker_buy_quote": 269135.4503 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 8.38, "high": 8.43, "low": 8.36, "close": 8.38, "volume": 76968.18, "close_time": 1770969599999, "quote_volume": 646264.8514, "trades": 1158, "taker_buy_base": 34486.3, "taker_buy_quote": 289569.3548 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 8.38, "high": 8.48, "low": 8.36, "close": 8.46, "volume": 51220.39, "close_time": 1770973199999, "quote_volume": 431568.9358, "trades": 1292, "taker_buy_base": 31467.31, "taker_buy_quote": 265261.259 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 8.46, "high": 8.47, "low": 8.42, "close": 8.46, "volume": 35978.86, "close_time": 1770976799999, "quote_volume": 304197.6319, "trades": 946, "taker_buy_base": 19061.54, "taker_buy_quote": 161213.3649 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 8.45, "high": 8.48, "low": 8.43, "close": 8.46, "volume": 71678.18, "close_time": 1770980399999, "quote_volume": 605731.9854, "trades": 1179, "taker_buy_base": 37315.94, "taker_buy_quote": 315395.8411 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 8.46, "high": 8.46, "low": 8.38, "close": 8.44, "volume": 43272.59, "close_time": 1770983999999, "quote_volume": 364572.4425, "trades": 1117, "taker_buy_base": 26461.77, "taker_buy_quote": 223072.8665 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 8.43, "high": 8.46, "low": 8.4, "close": 8.45, "volume": 42601.57, "close_time": 1770987599999, "quote_volume": 359081.8049, "trades": 907, "taker_buy_base": 20223.22, "taker_buy_quote": 170486.5441 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 8.44, "high": 8.53, "low": 8.41, "close": 8.5, "volume": 124381.71, "close_time": 1770991199999, "quote_volume": 1054020.956, "trades": 2498, "taker_buy_base": 63022.66, "taker_buy_quote": 534579.6858 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 8.5, "high": 8.62, "low": 8.43, "close": 8.56, "volume": 244990.52, "close_time": 1770994799999, "quote_volume": 2086253.8702, "trades": 5230, "taker_buy_base": 126120.97, "taker_buy_quote": 1073276.3154 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 8.58, "high": 8.83, "low": 8.56, "close": 8.71, "volume": 220442.29, "close_time": 1770998399999, "quote_volume": 1919981.1933, "trades": 7001, "taker_buy_base": 99406.88, "taker_buy_quote": 865320.5682 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 8.71, "high": 8.91, "low": 8.69, "close": 8.86, "volume": 236103.04, "close_time": 1771001999999, "quote_volume": 2082655.837, "trades": 5717, "taker_buy_base": 113820.84, "taker_buy_quote": 1004158.0177 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 8.85, "high": 8.89, "low": 8.79, "close": 8.82, "volume": 140380.83, "close_time": 1771005599999, "quote_volume": 1241944.3646, "trades": 4013, "taker_buy_base": 87102.5, "taker_buy_quote": 770907.4216 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 8.83, "high": 8.84, "low": 8.77, "close": 8.79, "volume": 96929.28, "close_time": 1771009199999, "quote_volume": 854033.534, "trades": 2538, "taker_buy_base": 41108.99, "taker_buy_quote": 362282.0422 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 8.8, "high": 8.84, "low": 8.77, "close": 8.8, "volume": 69334.66, "close_time": 1771012799999, "quote_volume": 610895.8654, "trades": 1418, "taker_buy_base": 43167.24, "taker_buy_quote": 380430.585 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 8.81, "high": 8.81, "low": 8.76, "close": 8.8, "volume": 58777.33, "close_time": 1771016399999, "quote_volume": 516658.9199, "trades": 1310, "taker_buy_base": 25761.24, "taker_buy_quote": 226492.8071 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 8.8, "high": 8.85, "low": 8.79, "close": 8.83, "volume": 56311.09, "close_time": 1771019999999, "quote_volume": 497271.4633, "trades": 1137, "taker_buy_base": 28578.68, "taker_buy_quote": 252382.2112 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 8.84, "high": 8.87, "low": 8.8, "close": 8.81, "volume": 76158.59, "close_time": 1771023599999, "quote_volume": 672609.8123, "trades": 1215, "taker_buy_base": 36915.55, "taker_buy_quote": 326090.7777 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 8.82, "high": 8.82, "low": 8.76, "close": 8.77, "volume": 50803.98, "close_time": 1771027199999, "quote_volume": 446400.9996, "trades": 942, "taker_buy_base": 23540.03, "taker_buy_quote": 206850.4148 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 8.76, "high": 8.85, "low": 8.75, "close": 8.82, "volume": 74703.79, "close_time": 1771030799999, "quote_volume": 656910.8015, "trades": 1292, "taker_buy_base": 38472.07, "taker_buy_quote": 338269.2938 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 8.83, "high": 8.91, "low": 8.8, "close": 8.87, "volume": 441515.06, "close_time": 1771034399999, "quote_volume": 3918410.9302, "trades": 6009, "taker_buy_base": 225158.24, "taker_buy_quote": 1996165.6344 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 8.87, "high": 8.88, "low": 8.79, "close": 8.83, "volume": 351479.36, "close_time": 1771037999999, "quote_volume": 3101984.0515, "trades": 3492, "taker_buy_base": 129932.12, "taker_buy_quote": 1145885.4685 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 8.83, "high": 8.86, "low": 8.81, "close": 8.84, "volume": 53718.59, "close_time": 1771041599999, "quote_volume": 474667.4793, "trades": 1071, "taker_buy_base": 39286.8, "taker_buy_quote": 347178.0101 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 8.85, "high": 8.87, "low": 8.82, "close": 8.84, "volume": 37768.48, "close_time": 1771045199999, "quote_volume": 334118.2867, "trades": 849, "taker_buy_base": 20937.45, "taker_buy_quote": 185290.165 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 8.84, "high": 8.88, "low": 8.82, "close": 8.82, "volume": 51427.66, "close_time": 1771048799999, "quote_volume": 455410.5582, "trades": 1128, "taker_buy_base": 32524.51, "taker_buy_quote": 288102.486 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 8.82, "high": 8.83, "low": 8.8, "close": 8.83, "volume": 35191.57, "close_time": 1771052399999, "quote_volume": 310297.4447, "trades": 836, "taker_buy_base": 15308.41, "taker_buy_quote": 134991.8711 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 8.83, "high": 8.9, "low": 8.81, "close": 8.89, "volume": 43505.9, "close_time": 1771055999999, "quote_volume": 385002.1019, "trades": 942, "taker_buy_base": 25172.95, "taker_buy_quote": 222808.5377 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 8.89, "high": 8.98, "low": 8.88, "close": 8.97, "volume": 203211.32, "close_time": 1771059599999, "quote_volume": 1813411.0514, "trades": 3417, "taker_buy_base": 95772.23, "taker_buy_quote": 854727.828 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 8.97, "high": 9.01, "low": 8.95, "close": 8.97, "volume": 120298.98, "close_time": 1771063199999, "quote_volume": 1080684.1318, "trades": 1539, "taker_buy_base": 81281.39, "taker_buy_quote": 730481.3866 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 8.98, "high": 8.98, "low": 8.92, "close": 8.93, "volume": 36605.26, "close_time": 1771066799999, "quote_volume": 327189.3084, "trades": 731, "taker_buy_base": 17834.76, "taker_buy_quote": 159455.9267 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 8.93, "high": 9.05, "low": 8.93, "close": 9.04, "volume": 172649.71, "close_time": 1771070399999, "quote_volume": 1554416.3833, "trades": 2523, "taker_buy_base": 96821.89, "taker_buy_quote": 871711.018 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 9.05, "high": 9.05, "low": 8.92, "close": 8.93, "volume": 90619.91, "close_time": 1771073999999, "quote_volume": 814580.5307, "trades": 1909, "taker_buy_base": 38391.36, "taker_buy_quote": 345175.5445 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 8.94, "high": 8.97, "low": 8.9, "close": 8.95, "volume": 89464.06, "close_time": 1771077599999, "quote_volume": 799640.7963, "trades": 1479, "taker_buy_base": 38826.34, "taker_buy_quote": 347036.966 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 8.95, "high": 9.04, "low": 8.94, "close": 9.03, "volume": 77619.02, "close_time": 1771081199999, "quote_volume": 697005.075, "trades": 1374, "taker_buy_base": 37842.39, "taker_buy_quote": 339962.1529 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 9.03, "high": 9.05, "low": 8.99, "close": 9.03, "volume": 72238.2, "close_time": 1771084799999, "quote_volume": 651646.9588, "trades": 1446, "taker_buy_base": 34512.61, "taker_buy_quote": 311489.2447 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 9.04, "high": 9.08, "low": 8.97, "close": 9.07, "volume": 160564.32, "close_time": 1771088399999, "quote_volume": 1449697.6624, "trades": 3263, "taker_buy_base": 95602.54, "taker_buy_quote": 863402.3897 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 9.07, "high": 9.14, "low": 9.03, "close": 9.05, "volume": 129719.46, "close_time": 1771091999999, "quote_volume": 1178982.1946, "trades": 2661, "taker_buy_base": 69655.77, "taker_buy_quote": 633270.1502 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 9.04, "high": 9.13, "low": 9.03, "close": 9.13, "volume": 53285.14, "close_time": 1771095599999, "quote_volume": 483747.5533, "trades": 1544, "taker_buy_base": 26441.93, "taker_buy_quote": 240252.749 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 9.12, "high": 9.19, "low": 9.09, "close": 9.17, "volume": 119945.51, "close_time": 1771099199999, "quote_volume": 1097559.8854, "trades": 1859, "taker_buy_base": 68621.06, "taker_buy_quote": 628198.1073 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 9.17, "high": 9.2, "low": 9.08, "close": 9.14, "volume": 133501.47, "close_time": 1771102799999, "quote_volume": 1218213.251, "trades": 2835, "taker_buy_base": 89846.78, "taker_buy_quote": 820137.4436 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 9.14, "high": 9.21, "low": 9.09, "close": 9.14, "volume": 107621.62, "close_time": 1771106399999, "quote_volume": 984533.3277, "trades": 2321, "taker_buy_base": 63285.81, "taker_buy_quote": 579175.705 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 9.15, "high": 9.19, "low": 9.12, "close": 9.12, "volume": 67650.72, "close_time": 1771109999999, "quote_volume": 619235.3116, "trades": 1237, "taker_buy_base": 31855.16, "taker_buy_quote": 291684.1249 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 9.12, "high": 9.14, "low": 9.07, "close": 9.09, "volume": 107402.77, "close_time": 1771113599999, "quote_volume": 977528.0475, "trades": 1712, "taker_buy_base": 51066.3, "taker_buy_quote": 464913.4284 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 9.1, "high": 9.11, "low": 9.02, "close": 9.06, "volume": 64704.66, "close_time": 1771117199999, "quote_volume": 586920.766, "trades": 1662, "taker_buy_base": 34941.43, "taker_buy_quote": 317082.5994 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 9.06, "high": 9.12, "low": 9.0, "close": 9.07, "volume": 92674.9, "close_time": 1771120799999, "quote_volume": 839549.4207, "trades": 2349, "taker_buy_base": 53648.0, "taker_buy_quote": 486114.4959 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 9.07, "high": 9.11, "low": 8.99, "close": 9.05, "volume": 98470.33, "close_time": 1771124399999, "quote_volume": 889955.5538, "trades": 2131, "taker_buy_base": 45536.07, "taker_buy_quote": 411742.0151 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 9.05, "high": 9.09, "low": 8.93, "close": 9.07, "volume": 144469.25, "close_time": 1771127999999, "quote_volume": 1301157.9739, "trades": 2869, "taker_buy_base": 64092.02, "taker_buy_quote": 577285.7046 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 9.06, "high": 9.18, "low": 9.06, "close": 9.1, "volume": 176733.73, "close_time": 1771131599999, "quote_volume": 1610003.3743, "trades": 5276, "taker_buy_base": 107521.11, "taker_buy_quote": 979789.6453 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 9.09, "high": 9.21, "low": 9.08, "close": 9.2, "volume": 225803.4, "close_time": 1771135199999, "quote_volume": 2069237.4906, "trades": 4552, "taker_buy_base": 158456.46, "taker_buy_quote": 1451881.4371 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 9.19, "high": 9.21, "low": 9.12, "close": 9.14, "volume": 67640.32, "close_time": 1771138799999, "quote_volume": 620168.6348, "trades": 2712, "taker_buy_base": 22442.28, "taker_buy_quote": 205830.6358 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 9.15, "high": 9.25, "low": 9.13, "close": 9.2, "volume": 102316.42, "close_time": 1771142399999, "quote_volume": 940419.539, "trades": 2239, "taker_buy_base": 56715.93, "taker_buy_quote": 521630.346 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 9.21, "high": 9.25, "low": 9.05, "close": 9.12, "volume": 176706.58, "close_time": 1771145999999, "quote_volume": 1622251.4788, "trades": 5318, "taker_buy_base": 98188.97, "taker_buy_quote": 901821.2623 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 9.12, "high": 9.2, "low": 9.09, "close": 9.12, "volume": 64346.41, "close_time": 1771149599999, "quote_volume": 588138.313, "trades": 2316, "taker_buy_base": 35442.08, "taker_buy_quote": 324070.4967 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 9.12, "high": 9.13, "low": 9.03, "close": 9.08, "volume": 52108.14, "close_time": 1771153199999, "quote_volume": 472804.6387, "trades": 2216, "taker_buy_base": 20303.7, "taker_buy_quote": 184249.6541 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 9.08, "high": 9.11, "low": 9.04, "close": 9.05, "volume": 57344.28, "close_time": 1771156799999, "quote_volume": 520066.9036, "trades": 1200, "taker_buy_base": 25881.69, "taker_buy_quote": 234852.1607 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 9.05, "high": 9.07, "low": 8.83, "close": 8.84, "volume": 306209.52, "close_time": 1771160399999, "quote_volume": 2749450.4228, "trades": 5221, "taker_buy_base": 132450.02, "taker_buy_quote": 1190763.8709 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 8.83, "high": 8.93, "low": 8.77, "close": 8.79, "volume": 225845.79, "close_time": 1771163999999, "quote_volume": 1999645.9604, "trades": 5728, "taker_buy_base": 96345.07, "taker_buy_quote": 853714.1301 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 8.79, "high": 8.89, "low": 8.79, "close": 8.88, "volume": 64381.37, "close_time": 1771167599999, "quote_volume": 569086.3423, "trades": 2399, "taker_buy_base": 37358.59, "taker_buy_quote": 330428.7171 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 8.88, "high": 8.9, "low": 8.83, "close": 8.87, "volume": 64993.42, "close_time": 1771171199999, "quote_volume": 576138.9758, "trades": 1727, "taker_buy_base": 30538.48, "taker_buy_quote": 270736.2224 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 8.86, "high": 8.88, "low": 8.78, "close": 8.87, "volume": 126275.67, "close_time": 1771174799999, "quote_volume": 1115642.0877, "trades": 3851, "taker_buy_base": 66952.26, "taker_buy_quote": 591712.5648 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 8.87, "high": 8.89, "low": 8.66, "close": 8.76, "volume": 186906.66, "close_time": 1771178399999, "quote_volume": 1637034.2045, "trades": 4871, "taker_buy_base": 83221.38, "taker_buy_quote": 729307.232 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 8.75, "high": 8.77, "low": 8.66, "close": 8.69, "volume": 154438.44, "close_time": 1771181999999, "quote_volume": 1344625.6685, "trades": 3173, "taker_buy_base": 70872.61, "taker_buy_quote": 617201.3945 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 8.69, "high": 8.71, "low": 8.6, "close": 8.65, "volume": 150571.52, "close_time": 1771185599999, "quote_volume": 1301432.7561, "trades": 3604, "taker_buy_base": 74751.38, "taker_buy_quote": 646242.5855 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 8.64, "high": 8.7, "low": 8.61, "close": 8.66, "volume": 82087.09, "close_time": 1771189199999, "quote_volume": 710591.8419, "trades": 2482, "taker_buy_base": 50705.15, "taker_buy_quote": 439045.9174 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 8.67, "high": 8.74, "low": 8.67, "close": 8.72, "volume": 76731.94, "close_time": 1771192799999, "quote_volume": 668384.4633, "trades": 1682, "taker_buy_base": 43269.48, "taker_buy_quote": 377079.9492 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 8.72, "high": 8.79, "low": 8.69, "close": 8.78, "volume": 77407.24, "close_time": 1771196399999, "quote_volume": 677609.3745, "trades": 1500, "taker_buy_base": 39143.46, "taker_buy_quote": 342539.6772 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 8.78, "high": 8.8, "low": 8.68, "close": 8.79, "volume": 233657.42, "close_time": 1771199999999, "quote_volume": 2044932.65, "trades": 5073, "taker_buy_base": 106898.41, "taker_buy_quote": 935619.0418 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 8.79, "high": 8.86, "low": 8.76, "close": 8.79, "volume": 150633.73, "close_time": 1771203599999, "quote_volume": 1327915.0722, "trades": 3586, "taker_buy_base": 105629.09, "taker_buy_quote": 931392.2365 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 8.79, "high": 8.83, "low": 8.71, "close": 8.76, "volume": 56403.72, "close_time": 1771207199999, "quote_volume": 494210.5262, "trades": 1575, "taker_buy_base": 33110.69, "taker_buy_quote": 290132.3217 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 8.75, "high": 8.79, "low": 8.7, "close": 8.72, "volume": 50634.24, "close_time": 1771210799999, "quote_volume": 442651.6035, "trades": 1666, "taker_buy_base": 22362.83, "taker_buy_quote": 195628.4406 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 8.72, "high": 8.76, "low": 8.7, "close": 8.76, "volume": 89494.86, "close_time": 1771214399999, "quote_volume": 780629.7244, "trades": 1410, "taker_buy_base": 37470.66, "taker_buy_quote": 326978.4751 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 8.76, "high": 8.82, "low": 8.75, "close": 8.8, "volume": 102729.39, "close_time": 1771217999999, "quote_volume": 902903.3117, "trades": 1588, "taker_buy_base": 36785.79, "taker_buy_quote": 323550.5936 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 8.8, "high": 8.82, "low": 8.66, "close": 8.7, "volume": 80652.12, "close_time": 1771221599999, "quote_volume": 703894.2134, "trades": 1675, "taker_buy_base": 42552.73, "taker_buy_quote": 371336.916 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 8.69, "high": 8.78, "low": 8.68, "close": 8.77, "volume": 50574.4, "close_time": 1771225199999, "quote_volume": 441932.1733, "trades": 1223, "taker_buy_base": 30192.95, "taker_buy_quote": 263872.5314 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 8.76, "high": 8.8, "low": 8.74, "close": 8.76, "volume": 42737.63, "close_time": 1771228799999, "quote_volume": 374705.615, "trades": 1132, "taker_buy_base": 20126.16, "taker_buy_quote": 176455.3319 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 8.77, "high": 8.83, "low": 8.76, "close": 8.82, "volume": 39370.75, "close_time": 1771232399999, "quote_volume": 346547.2791, "trades": 931, "taker_buy_base": 21666.66, "taker_buy_quote": 190736.558 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 8.82, "high": 8.89, "low": 8.81, "close": 8.88, "volume": 47143.5, "close_time": 1771235999999, "quote_volume": 417775.1011, "trades": 1441, "taker_buy_base": 29407.54, "taker_buy_quote": 260648.2083 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 8.88, "high": 8.89, "low": 8.81, "close": 8.83, "volume": 36580.9, "close_time": 1771239599999, "quote_volume": 323759.4238, "trades": 1016, "taker_buy_base": 15553.02, "taker_buy_quote": 137612.3336 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 8.83, "high": 8.85, "low": 8.69, "close": 8.79, "volume": 61256.14, "close_time": 1771243199999, "quote_volume": 537370.9036, "trades": 2135, "taker_buy_base": 30664.82, "taker_buy_quote": 269252.4693 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 8.79, "high": 8.93, "low": 8.75, "close": 8.92, "volume": 85327.81, "close_time": 1771246799999, "quote_volume": 755430.4092, "trades": 2710, "taker_buy_base": 45086.08, "taker_buy_quote": 399255.1759 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 8.92, "high": 8.99, "low": 8.73, "close": 8.77, "volume": 160761.62, "close_time": 1771250399999, "quote_volume": 1423135.6953, "trades": 4294, "taker_buy_base": 76624.45, "taker_buy_quote": 678572.1834 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 8.76, "high": 8.89, "low": 8.73, "close": 8.83, "volume": 107074.71, "close_time": 1771253999999, "quote_volume": 942137.863, "trades": 3167, "taker_buy_base": 53972.21, "taker_buy_quote": 474819.5124 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 8.84, "high": 8.9, "low": 8.65, "close": 8.71, "volume": 228691.52, "close_time": 1771257599999, "quote_volume": 1996552.7153, "trades": 5484, "taker_buy_base": 77183.26, "taker_buy_quote": 673914.9227 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 8.71, "high": 8.81, "low": 8.71, "close": 8.78, "volume": 92332.5, "close_time": 1771261199999, "quote_volume": 808959.7055, "trades": 2453, "taker_buy_base": 46952.63, "taker_buy_quote": 411528.0179 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 8.77, "high": 8.83, "low": 8.73, "close": 8.8, "volume": 48713.89, "close_time": 1771264799999, "quote_volume": 428206.3366, "trades": 1517, "taker_buy_base": 23700.08, "taker_buy_quote": 208324.9193 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 8.79, "high": 8.83, "low": 8.75, "close": 8.76, "volume": 54185.27, "close_time": 1771268399999, "quote_volume": 476567.194, "trades": 1316, "taker_buy_base": 27080.19, "taker_buy_quote": 238326.7585 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 8.76, "high": 8.82, "low": 8.74, "close": 8.79, "volume": 25578.12, "close_time": 1771271999999, "quote_volume": 224688.4344, "trades": 813, "taker_buy_base": 14387.3, "taker_buy_quote": 126415.6263 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 8.78, "high": 8.88, "low": 8.76, "close": 8.87, "volume": 60732.66, "close_time": 1771275599999, "quote_volume": 536418.4319, "trades": 1273, "taker_buy_base": 36127.58, "taker_buy_quote": 319211.4606 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 8.87, "high": 8.96, "low": 8.84, "close": 8.95, "volume": 85158.41, "close_time": 1771279199999, "quote_volume": 757831.9035, "trades": 1770, "taker_buy_base": 52024.08, "taker_buy_quote": 463183.2146 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 8.95, "high": 8.97, "low": 8.88, "close": 8.9, "volume": 65521.75, "close_time": 1771282799999, "quote_volume": 584344.5786, "trades": 1365, "taker_buy_base": 36013.04, "taker_buy_quote": 321221.4932 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 8.89, "high": 8.95, "low": 8.88, "close": 8.94, "volume": 75197.36, "close_time": 1771286399999, "quote_volume": 670702.5539, "trades": 1607, "taker_buy_base": 49862.85, "taker_buy_quote": 444800.0926 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 8.93, "high": 8.97, "low": 8.91, "close": 8.93, "volume": 99742.3, "close_time": 1771289999999, "quote_volume": 891872.6463, "trades": 2493, "taker_buy_base": 66874.5, "taker_buy_quote": 598022.3823 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 8.93, "high": 8.97, "low": 8.88, "close": 8.9, "volume": 54182.4, "close_time": 1771293599999, "quote_volume": 483856.0857, "trades": 1691, "taker_buy_base": 28475.25, "taker_buy_quote": 254338.1413 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 8.89, "high": 9.0, "low": 8.86, "close": 8.96, "volume": 63338.75, "close_time": 1771297199999, "quote_volume": 566619.2508, "trades": 2600, "taker_buy_base": 37840.31, "taker_buy_quote": 338629.0945 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 8.97, "high": 8.97, "low": 8.91, "close": 8.93, "volume": 39071.65, "close_time": 1771300799999, "quote_volume": 349207.4383, "trades": 1028, "taker_buy_base": 21445.48, "taker_buy_quote": 191676.3681 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 8.93, "high": 8.96, "low": 8.89, "close": 8.91, "volume": 31682.61, "close_time": 1771304399999, "quote_volume": 282758.8866, "trades": 1028, "taker_buy_base": 20759.59, "taker_buy_quote": 185320.7797 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 8.92, "high": 8.92, "low": 8.79, "close": 8.86, "volume": 90787.72, "close_time": 1771307999999, "quote_volume": 804082.0567, "trades": 2364, "taker_buy_base": 30367.86, "taker_buy_quote": 268895.6111 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 8.86, "high": 8.91, "low": 8.86, "close": 8.89, "volume": 31784.46, "close_time": 1771311599999, "quote_volume": 282380.981, "trades": 1128, "taker_buy_base": 19028.77, "taker_buy_quote": 168995.194 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 8.89, "high": 8.9, "low": 8.83, "close": 8.87, "volume": 43470.06, "close_time": 1771315199999, "quote_volume": 385285.0767, "trades": 1700, "taker_buy_base": 24534.42, "taker_buy_quote": 217533.0102 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 8.86, "high": 8.9, "low": 8.81, "close": 8.83, "volume": 47209.39, "close_time": 1771318799999, "quote_volume": 418089.0103, "trades": 1323, "taker_buy_base": 23577.04, "taker_buy_quote": 208930.9232 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 8.83, "high": 8.85, "low": 8.78, "close": 8.82, "volume": 42603.54, "close_time": 1771322399999, "quote_volume": 375517.01, "trades": 1244, "taker_buy_base": 24901.97, "taker_buy_quote": 219585.4233 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 8.82, "high": 8.83, "low": 8.73, "close": 8.76, "volume": 39074.78, "close_time": 1771325999999, "quote_volume": 342470.9136, "trades": 1279, "taker_buy_base": 13489.38, "taker_buy_quote": 118215.2808 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 8.76, "high": 8.78, "low": 8.73, "close": 8.77, "volume": 48764.11, "close_time": 1771329599999, "quote_volume": 427172.918, "trades": 1333, "taker_buy_base": 25287.73, "taker_buy_quote": 221531.6387 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 8.77, "high": 8.81, "low": 8.75, "close": 8.76, "volume": 60124.94, "close_time": 1771333199999, "quote_volume": 528313.0848, "trades": 1450, "taker_buy_base": 34700.2, "taker_buy_quote": 304850.724 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 8.77, "high": 8.88, "low": 8.75, "close": 8.86, "volume": 93895.04, "close_time": 1771336799999, "quote_volume": 829114.4526, "trades": 2235, "taker_buy_base": 58468.57, "taker_buy_quote": 516282.3752 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 8.86, "high": 8.91, "low": 8.69, "close": 8.7, "volume": 209852.7, "close_time": 1771340399999, "quote_volume": 1846666.9101, "trades": 5286, "taker_buy_base": 97395.31, "taker_buy_quote": 857448.0332 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 8.71, "high": 8.78, "low": 8.66, "close": 8.78, "volume": 155761.11, "close_time": 1771343999999, "quote_volume": 1359718.5465, "trades": 4986, "taker_buy_base": 87143.82, "taker_buy_quote": 760484.857 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 8.78, "high": 8.95, "low": 8.77, "close": 8.82, "volume": 172598.85, "close_time": 1771347599999, "quote_volume": 1530176.5471, "trades": 4876, "taker_buy_base": 71738.86, "taker_buy_quote": 635928.6886 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 8.81, "high": 8.84, "low": 8.69, "close": 8.73, "volume": 126523.72, "close_time": 1771351199999, "quote_volume": 1109094.2533, "trades": 3419, "taker_buy_base": 57585.36, "taker_buy_quote": 505315.6902 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 8.73, "high": 8.93, "low": 8.72, "close": 8.89, "volume": 127340.73, "close_time": 1771354799999, "quote_volume": 1129758.3503, "trades": 3537, "taker_buy_base": 71679.09, "taker_buy_quote": 636539.2258 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 8.9, "high": 8.95, "low": 8.86, "close": 8.89, "volume": 64972.6, "close_time": 1771358399999, "quote_volume": 578082.4402, "trades": 1996, "taker_buy_base": 30916.07, "taker_buy_quote": 275136.4543 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 8.89, "high": 8.9, "low": 8.82, "close": 8.86, "volume": 53193.85, "close_time": 1771361999999, "quote_volume": 471180.7341, "trades": 1588, "taker_buy_base": 26101.15, "taker_buy_quote": 231105.9437 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 8.86, "high": 8.9, "low": 8.84, "close": 8.88, "volume": 30124.81, "close_time": 1771365599999, "quote_volume": 267025.5968, "trades": 744, "taker_buy_base": 18754.73, "taker_buy_quote": 166261.5427 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 8.88, "high": 8.9, "low": 8.84, "close": 8.86, "volume": 44915.46, "close_time": 1771369199999, "quote_volume": 398699.3612, "trades": 951, "taker_buy_base": 25410.96, "taker_buy_quote": 225648.1255 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 8.85, "high": 8.86, "low": 8.82, "close": 8.82, "volume": 51030.28, "close_time": 1771372799999, "quote_volume": 450908.751, "trades": 1388, "taker_buy_base": 29699.64, "taker_buy_quote": 262427.8812 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 8.83, "high": 8.85, "low": 8.79, "close": 8.79, "volume": 57325.15, "close_time": 1771376399999, "quote_volume": 505831.4116, "trades": 1192, "taker_buy_base": 24441.17, "taker_buy_quote": 215788.7447 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 8.8, "high": 8.81, "low": 8.74, "close": 8.8, "volume": 48024.83, "close_time": 1771379999999, "quote_volume": 421380.8549, "trades": 1377, "taker_buy_base": 22726.85, "taker_buy_quote": 199502.7712 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 8.79, "high": 8.88, "low": 8.79, "close": 8.86, "volume": 52801.28, "close_time": 1771383599999, "quote_volume": 467238.5709, "trades": 1900, "taker_buy_base": 22400.87, "taker_buy_quote": 198205.0057 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 8.85, "high": 8.91, "low": 8.84, "close": 8.88, "volume": 51336.13, "close_time": 1771387199999, "quote_volume": 456025.1406, "trades": 1017, "taker_buy_base": 31939.86, "taker_buy_quote": 283802.047 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 8.89, "high": 8.89, "low": 8.83, "close": 8.85, "volume": 49137.42, "close_time": 1771390799999, "quote_volume": 435243.7875, "trades": 938, "taker_buy_base": 25837.88, "taker_buy_quote": 228894.2046 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 8.84, "high": 8.88, "low": 8.83, "close": 8.85, "volume": 28586.17, "close_time": 1771394399999, "quote_volume": 253079.1408, "trades": 642, "taker_buy_base": 13970.7, "taker_buy_quote": 123695.346 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 8.85, "high": 8.9, "low": 8.85, "close": 8.86, "volume": 15561.24, "close_time": 1771397999999, "quote_volume": 138117.4171, "trades": 529, "taker_buy_base": 7469.47, "taker_buy_quote": 66307.9531 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 8.86, "high": 8.94, "low": 8.84, "close": 8.92, "volume": 33857.78, "close_time": 1771401599999, "quote_volume": 301132.2289, "trades": 1044, "taker_buy_base": 17525.06, "taker_buy_quote": 155858.7261 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 8.92, "high": 9.0, "low": 8.89, "close": 8.9, "volume": 72017.1, "close_time": 1771405199999, "quote_volume": 643543.4349, "trades": 1635, "taker_buy_base": 31736.22, "taker_buy_quote": 283865.0548 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 8.91, "high": 8.91, "low": 8.88, "close": 8.89, "volume": 67021.13, "close_time": 1771408799999, "quote_volume": 596313.5209, "trades": 1271, "taker_buy_base": 34865.27, "taker_buy_quote": 310269.4194 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 8.89, "high": 8.94, "low": 8.83, "close": 8.85, "volume": 71129.61, "close_time": 1771412399999, "quote_volume": 630621.5002, "trades": 1716, "taker_buy_base": 17669.52, "taker_buy_quote": 156871.1237 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 8.85, "high": 8.85, "low": 8.76, "close": 8.77, "volume": 74454.18, "close_time": 1771415999999, "quote_volume": 655433.9022, "trades": 2123, "taker_buy_base": 32313.31, "taker_buy_quote": 284449.9767 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 8.76, "high": 8.8, "low": 8.72, "close": 8.77, "volume": 78770.59, "close_time": 1771419599999, "quote_volume": 690216.0657, "trades": 2237, "taker_buy_base": 36581.91, "taker_buy_quote": 320705.514 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 8.78, "high": 8.8, "low": 8.67, "close": 8.7, "volume": 142833.25, "close_time": 1771423199999, "quote_volume": 1244695.4599, "trades": 2619, "taker_buy_base": 48892.88, "taker_buy_quote": 426830.6176 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 8.71, "high": 8.76, "low": 8.66, "close": 8.74, "volume": 115949.95, "close_time": 1771426799999, "quote_volume": 1009500.7432, "trades": 4242, "taker_buy_base": 53985.77, "taker_buy_quote": 470258.3379 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 8.74, "high": 8.9, "low": 8.73, "close": 8.81, "volume": 132033.82, "close_time": 1771430399999, "quote_volume": 1163954.9777, "trades": 4244, "taker_buy_base": 74463.58, "taker_buy_quote": 655961.5036 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 8.81, "high": 8.81, "low": 8.68, "close": 8.72, "volume": 192763.97, "close_time": 1771433999999, "quote_volume": 1684233.6774, "trades": 4176, "taker_buy_base": 125429.9, "taker_buy_quote": 1096275.652 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 8.71, "high": 8.8, "low": 8.7, "close": 8.7, "volume": 53793.98, "close_time": 1771437599999, "quote_volume": 469802.9717, "trades": 1726, "taker_buy_base": 24137.88, "taker_buy_quote": 210882.6909 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 8.71, "high": 8.72, "low": 8.6, "close": 8.63, "volume": 101182.87, "close_time": 1771441199999, "quote_volume": 875913.8734, "trades": 3406, "taker_buy_base": 41407.7, "taker_buy_quote": 358445.6154 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 8.62, "high": 8.67, "low": 8.52, "close": 8.57, "volume": 111632.37, "close_time": 1771444799999, "quote_volume": 958713.9568, "trades": 4469, "taker_buy_base": 48238.51, "taker_buy_quote": 414548.2043 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 8.57, "high": 8.62, "low": 8.54, "close": 8.56, "volume": 68392.1, "close_time": 1771448399999, "quote_volume": 586623.3414, "trades": 2098, "taker_buy_base": 30396.51, "taker_buy_quote": 260658.364 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 8.57, "high": 8.61, "low": 8.54, "close": 8.57, "volume": 65876.24, "close_time": 1771451999999, "quote_volume": 564875.5448, "trades": 1447, "taker_buy_base": 33924.44, "taker_buy_quote": 291084.3766 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 8.57, "high": 8.6, "low": 8.52, "close": 8.57, "volume": 54010.13, "close_time": 1771455599999, "quote_volume": 462377.891, "trades": 1512, "taker_buy_base": 25371.88, "taker_buy_quote": 217257.3142 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 8.58, "high": 8.61, "low": 8.56, "close": 8.6, "volume": 62207.79, "close_time": 1771459199999, "quote_volume": 534003.6026, "trades": 1104, "taker_buy_base": 35151.4, "taker_buy_quote": 301798.0982 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 8.6, "high": 8.63, "low": 8.57, "close": 8.61, "volume": 48725.99, "close_time": 1771462799999, "quote_volume": 418959.0854, "trades": 1066, "taker_buy_base": 28081.1, "taker_buy_quote": 241465.5318 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 8.61, "high": 8.68, "low": 8.61, "close": 8.68, "volume": 74949.57, "close_time": 1771466399999, "quote_volume": 648171.8068, "trades": 1631, "taker_buy_base": 47761.12, "taker_buy_quote": 413044.2774 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 8.68, "high": 8.69, "low": 8.63, "close": 8.65, "volume": 46749.91, "close_time": 1771469999999, "quote_volume": 405214.3767, "trades": 1300, "taker_buy_base": 20097.84, "taker_buy_quote": 174197.6137 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 8.66, "high": 8.68, "low": 8.62, "close": 8.67, "volume": 22415.14, "close_time": 1771473599999, "quote_volume": 194113.9334, "trades": 985, "taker_buy_base": 11099.76, "taker_buy_quote": 96144.3148 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 8.67, "high": 8.72, "low": 8.67, "close": 8.68, "volume": 29290.68, "close_time": 1771477199999, "quote_volume": 254684.3056, "trades": 950, "taker_buy_base": 12446.15, "taker_buy_quote": 108249.4641 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 8.67, "high": 8.7, "low": 8.62, "close": 8.66, "volume": 28490.15, "close_time": 1771480799999, "quote_volume": 246714.4675, "trades": 921, "taker_buy_base": 12624.98, "taker_buy_quote": 109360.2557 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 8.66, "high": 8.76, "low": 8.65, "close": 8.72, "volume": 37126.83, "close_time": 1771484399999, "quote_volume": 323597.3264, "trades": 1069, "taker_buy_base": 21608.05, "taker_buy_quote": 188338.9286 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 8.72, "high": 8.74, "low": 8.69, "close": 8.7, "volume": 36402.18, "close_time": 1771487999999, "quote_volume": 317062.9506, "trades": 947, "taker_buy_base": 18821.58, "taker_buy_quote": 163970.3527 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 8.7, "high": 8.7, "low": 8.61, "close": 8.63, "volume": 66497.9, "close_time": 1771491599999, "quote_volume": 574757.3961, "trades": 1583, "taker_buy_base": 31926.17, "taker_buy_quote": 275845.887 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 8.64, "high": 8.69, "low": 8.6, "close": 8.6, "volume": 61226.28, "close_time": 1771495199999, "quote_volume": 529190.5225, "trades": 1480, "taker_buy_base": 31985.98, "taker_buy_quote": 276474.1232 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 8.6, "high": 8.62, "low": 8.56, "close": 8.59, "volume": 69973.77, "close_time": 1771498799999, "quote_volume": 601328.637, "trades": 1710, "taker_buy_base": 28964.68, "taker_buy_quote": 248981.0026 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 8.58, "high": 8.62, "low": 8.56, "close": 8.57, "volume": 43436.31, "close_time": 1771502399999, "quote_volume": 372893.1801, "trades": 1144, "taker_buy_base": 19583.55, "taker_buy_quote": 168140.7044 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 8.57, "high": 8.61, "low": 8.55, "close": 8.56, "volume": 54369.62, "close_time": 1771505999999, "quote_volume": 466592.4452, "trades": 1320, "taker_buy_base": 24355.9, "taker_buy_quote": 209123.8589 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 8.56, "high": 8.56, "low": 8.37, "close": 8.41, "volume": 283473.77, "close_time": 1771509599999, "quote_volume": 2395429.4128, "trades": 4894, "taker_buy_base": 114105.21, "taker_buy_quote": 963722.5805 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 8.4, "high": 8.53, "low": 8.39, "close": 8.48, "volume": 194958.84, "close_time": 1771513199999, "quote_volume": 1648256.7602, "trades": 4239, "taker_buy_base": 112414.43, "taker_buy_quote": 950708.8741 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 8.48, "high": 8.53, "low": 8.38, "close": 8.44, "volume": 126209.75, "close_time": 1771516799999, "quote_volume": 1065982.9905, "trades": 3133, "taker_buy_base": 61168.64, "taker_buy_quote": 516416.4209 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 8.44, "high": 8.48, "low": 8.35, "close": 8.44, "volume": 71576.01, "close_time": 1771520399999, "quote_volume": 602861.9448, "trades": 2275, "taker_buy_base": 37863.43, "taker_buy_quote": 319007.852 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 8.43, "high": 8.55, "low": 8.4, "close": 8.42, "volume": 107269.3, "close_time": 1771523999999, "quote_volume": 907727.5958, "trades": 2770, "taker_buy_base": 60275.11, "taker_buy_quote": 510246.2648 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 8.43, "high": 8.54, "low": 8.41, "close": 8.53, "volume": 66971.47, "close_time": 1771527599999, "quote_volume": 568594.3354, "trades": 2072, "taker_buy_base": 35094.7, "taker_buy_quote": 298187.1619 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 8.53, "high": 8.54, "low": 8.46, "close": 8.51, "volume": 48633.7, "close_time": 1771531199999, "quote_volume": 413430.1609, "trades": 1891, "taker_buy_base": 23868.46, "taker_buy_quote": 202883.2616 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 8.51, "high": 8.55, "low": 8.47, "close": 8.52, "volume": 63643.28, "close_time": 1771534799999, "quote_volume": 542060.9334, "trades": 1405, "taker_buy_base": 36655.09, "taker_buy_quote": 312400.5464 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 8.53, "high": 8.56, "low": 8.51, "close": 8.52, "volume": 28344.24, "close_time": 1771538399999, "quote_volume": 241953.9717, "trades": 726, "taker_buy_base": 9728.73, "taker_buy_quote": 83092.4418 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 8.52, "high": 8.54, "low": 8.48, "close": 8.53, "volume": 41407.94, "close_time": 1771541999999, "quote_volume": 352308.6386, "trades": 1011, "taker_buy_base": 19282.14, "taker_buy_quote": 164101.6178 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 8.53, "high": 8.58, "low": 8.52, "close": 8.58, "volume": 58593.17, "close_time": 1771545599999, "quote_volume": 501319.6068, "trades": 965, "taker_buy_base": 29241.89, "taker_buy_quote": 250245.8815 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 8.58, "high": 8.66, "low": 8.57, "close": 8.62, "volume": 84362.76, "close_time": 1771549199999, "quote_volume": 726174.5889, "trades": 1643, "taker_buy_base": 44016.98, "taker_buy_quote": 378860.7582 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 8.62, "high": 8.65, "low": 8.59, "close": 8.62, "volume": 43261.76, "close_time": 1771552799999, "quote_volume": 372728.855, "trades": 1148, "taker_buy_base": 21908.93, "taker_buy_quote": 188800.5356 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 8.61, "high": 8.64, "low": 8.59, "close": 8.59, "volume": 42245.4, "close_time": 1771556399999, "quote_volume": 363533.0879, "trades": 865, "taker_buy_base": 20206.96, "taker_buy_quote": 173922.5459 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 8.59, "high": 8.65, "low": 8.58, "close": 8.61, "volume": 36886.86, "close_time": 1771559999999, "quote_volume": 317891.0648, "trades": 846, "taker_buy_base": 17588.58, "taker_buy_quote": 151568.6024 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 8.6, "high": 8.61, "low": 8.52, "close": 8.57, "volume": 51102.41, "close_time": 1771563599999, "quote_volume": 437905.9534, "trades": 1432, "taker_buy_base": 21415.65, "taker_buy_quote": 183553.7649 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 8.57, "high": 8.68, "low": 8.55, "close": 8.64, "volume": 66109.74, "close_time": 1771567199999, "quote_volume": 569786.6647, "trades": 1527, "taker_buy_base": 39491.59, "taker_buy_quote": 340499.5862 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 8.64, "high": 8.65, "low": 8.59, "close": 8.64, "volume": 30499.82, "close_time": 1771570799999, "quote_volume": 262967.6027, "trades": 858, "taker_buy_base": 15553.24, "taker_buy_quote": 134166.2229 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 8.64, "high": 8.68, "low": 8.63, "close": 8.66, "volume": 28691.29, "close_time": 1771574399999, "quote_volume": 248195.0798, "trades": 1085, "taker_buy_base": 16779.81, "taker_buy_quote": 145188.5817 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 8.65, "high": 8.7, "low": 8.65, "close": 8.68, "volume": 81100.28, "close_time": 1771577999999, "quote_volume": 703980.6471, "trades": 1730, "taker_buy_base": 48834.33, "taker_buy_quote": 423912.7487 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 8.68, "high": 8.73, "low": 8.67, "close": 8.69, "volume": 74212.35, "close_time": 1771581599999, "quote_volume": 645658.8312, "trades": 1921, "taker_buy_base": 38326.86, "taker_buy_quote": 333519.4213 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 8.7, "high": 8.73, "low": 8.66, "close": 8.68, "volume": 59306.33, "close_time": 1771585199999, "quote_volume": 516107.1483, "trades": 1670, "taker_buy_base": 24967.29, "taker_buy_quote": 217282.0617 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 8.67, "high": 8.68, "low": 8.6, "close": 8.63, "volume": 75561.93, "close_time": 1771588799999, "quote_volume": 652510.1826, "trades": 1579, "taker_buy_base": 34098.32, "taker_buy_quote": 294535.7277 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 8.62, "high": 8.65, "low": 8.6, "close": 8.63, "volume": 73841.66, "close_time": 1771592399999, "quote_volume": 636789.2021, "trades": 1441, "taker_buy_base": 44708.78, "taker_buy_quote": 385680.7613 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 8.62, "high": 8.63, "low": 8.45, "close": 8.51, "volume": 215019.08, "close_time": 1771595999999, "quote_volume": 1832718.3132, "trades": 3213, "taker_buy_base": 90514.46, "taker_buy_quote": 771586.1246 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 8.51, "high": 8.66, "low": 8.5, "close": 8.61, "volume": 311666.13, "close_time": 1771599599999, "quote_volume": 2667498.2879, "trades": 4420, "taker_buy_base": 191882.08, "taker_buy_quote": 1641988.5002 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 8.61, "high": 8.84, "low": 8.6, "close": 8.83, "volume": 559426.07, "close_time": 1771603199999, "quote_volume": 4883890.0738, "trades": 13827, "taker_buy_base": 326944.85, "taker_buy_quote": 2853162.4015 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 8.83, "high": 8.97, "low": 8.81, "close": 8.92, "volume": 396547.26, "close_time": 1771606799999, "quote_volume": 3524080.2108, "trades": 8846, "taker_buy_base": 223035.31, "taker_buy_quote": 1982661.9129 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 8.92, "high": 8.92, "low": 8.69, "close": 8.85, "volume": 306511.24, "close_time": 1771610399999, "quote_volume": 2694369.7621, "trades": 6550, "taker_buy_base": 150390.29, "taker_buy_quote": 1321065.438 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 8.85, "high": 8.93, "low": 8.81, "close": 8.9, "volume": 166591.13, "close_time": 1771613999999, "quote_volume": 1476901.3254, "trades": 4814, "taker_buy_base": 77515.68, "taker_buy_quote": 687484.2386 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 8.89, "high": 8.92, "low": 8.86, "close": 8.91, "volume": 70579.11, "close_time": 1771617599999, "quote_volume": 626658.8666, "trades": 2041, "taker_buy_base": 44079.07, "taker_buy_quote": 391405.3058 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 8.91, "high": 8.96, "low": 8.88, "close": 8.91, "volume": 71441.59, "close_time": 1771621199999, "quote_volume": 637276.1978, "trades": 2019, "taker_buy_base": 37054.19, "taker_buy_quote": 330585.5085 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 8.9, "high": 8.99, "low": 8.89, "close": 8.98, "volume": 79422.68, "close_time": 1771624799999, "quote_volume": 709707.6149, "trades": 1791, "taker_buy_base": 26904.87, "taker_buy_quote": 240525.6647 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 8.97, "high": 9.02, "low": 8.94, "close": 8.97, "volume": 136384.38, "close_time": 1771628399999, "quote_volume": 1224349.1651, "trades": 2519, "taker_buy_base": 83386.61, "taker_buy_quote": 748754.7788 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 8.97, "high": 8.99, "low": 8.93, "close": 8.95, "volume": 63672.77, "close_time": 1771631999999, "quote_volume": 570263.5674, "trades": 1197, "taker_buy_base": 29167.33, "taker_buy_quote": 261300.5119 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 8.95, "high": 8.96, "low": 8.89, "close": 8.91, "volume": 50245.06, "close_time": 1771635599999, "quote_volume": 448743.8475, "trades": 1042, "taker_buy_base": 19009.7, "taker_buy_quote": 169749.0976 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 8.91, "high": 8.96, "low": 8.9, "close": 8.95, "volume": 28663.83, "close_time": 1771639199999, "quote_volume": 255776.0329, "trades": 1015, "taker_buy_base": 14472.68, "taker_buy_quote": 129149.2377 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 8.96, "high": 8.99, "low": 8.93, "close": 8.93, "volume": 36581.63, "close_time": 1771642799999, "quote_volume": 327834.1168, "trades": 1122, "taker_buy_base": 14547.45, "taker_buy_quote": 130480.171 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 8.93, "high": 8.94, "low": 8.85, "close": 8.89, "volume": 292643.6, "close_time": 1771646399999, "quote_volume": 2598997.2183, "trades": 4246, "taker_buy_base": 61396.22, "taker_buy_quote": 545425.1786 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 8.89, "high": 8.89, "low": 8.85, "close": 8.89, "volume": 40877.64, "close_time": 1771649999999, "quote_volume": 362562.8352, "trades": 1448, "taker_buy_base": 20624.56, "taker_buy_quote": 182916.8905 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 8.88, "high": 8.92, "low": 8.88, "close": 8.88, "volume": 36338.76, "close_time": 1771653599999, "quote_volume": 323202.6932, "trades": 1032, "taker_buy_base": 12544.31, "taker_buy_quote": 111592.9468 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 8.89, "high": 8.92, "low": 8.86, "close": 8.87, "volume": 35865.89, "close_time": 1771657199999, "quote_volume": 318570.6594, "trades": 959, "taker_buy_base": 9875.71, "taker_buy_quote": 87746.763 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 8.87, "high": 8.89, "low": 8.86, "close": 8.87, "volume": 26723.49, "close_time": 1771660799999, "quote_volume": 237166.2993, "trades": 569, "taker_buy_base": 13528.47, "taker_buy_quote": 120083.0756 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 8.86, "high": 8.92, "low": 8.86, "close": 8.9, "volume": 151643.22, "close_time": 1771664399999, "quote_volume": 1349046.4139, "trades": 2647, "taker_buy_base": 103173.26, "taker_buy_quote": 918002.9699 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 8.9, "high": 8.97, "low": 8.89, "close": 8.92, "volume": 205223.42, "close_time": 1771667999999, "quote_volume": 1832285.9506, "trades": 3560, "taker_buy_base": 155795.42, "taker_buy_quote": 1390775.6373 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 8.92, "high": 8.94, "low": 8.91, "close": 8.92, "volume": 40215.5, "close_time": 1771671599999, "quote_volume": 358868.5694, "trades": 1318, "taker_buy_base": 15150.61, "taker_buy_quote": 135218.0422 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 8.92, "high": 8.98, "low": 8.91, "close": 8.95, "volume": 88946.07, "close_time": 1771675199999, "quote_volume": 796803.1718, "trades": 1538, "taker_buy_base": 52265.06, "taker_buy_quote": 468281.362 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 8.95, "high": 8.96, "low": 8.89, "close": 8.93, "volume": 56228.9, "close_time": 1771678799999, "quote_volume": 501415.8047, "trades": 1000, "taker_buy_base": 20646.97, "taker_buy_quote": 184323.2142 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 8.93, "high": 8.99, "low": 8.9, "close": 8.98, "volume": 53891.62, "close_time": 1771682399999, "quote_volume": 481744.0436, "trades": 1052, "taker_buy_base": 30758.25, "taker_buy_quote": 275237.8777 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 8.98, "high": 9.05, "low": 8.95, "close": 8.96, "volume": 189872.37, "close_time": 1771685999999, "quote_volume": 1708441.5599, "trades": 2624, "taker_buy_base": 122491.47, "taker_buy_quote": 1102582.1869 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 8.97, "high": 8.98, "low": 8.92, "close": 8.94, "volume": 60031.31, "close_time": 1771689599999, "quote_volume": 537516.7664, "trades": 1519, "taker_buy_base": 28308.5, "taker_buy_quote": 253584.2109 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 8.94, "high": 8.95, "low": 8.85, "close": 8.89, "volume": 188212.37, "close_time": 1771693199999, "quote_volume": 1672691.7972, "trades": 3025, "taker_buy_base": 84923.62, "taker_buy_quote": 754484.4457 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 8.9, "high": 8.97, "low": 8.89, "close": 8.95, "volume": 55622.51, "close_time": 1771696799999, "quote_volume": 496984.2398, "trades": 892, "taker_buy_base": 31616.53, "taker_buy_quote": 282753.9718 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 8.95, "high": 9.0, "low": 8.95, "close": 8.98, "volume": 47444.03, "close_time": 1771700399999, "quote_volume": 425569.2467, "trades": 1001, "taker_buy_base": 23791.47, "taker_buy_quote": 213391.3786 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 8.98, "high": 8.98, "low": 8.92, "close": 8.94, "volume": 30188.96, "close_time": 1771703999999, "quote_volume": 270396.7192, "trades": 594, "taker_buy_base": 14219.5, "taker_buy_quote": 127435.2621 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 8.93, "high": 8.96, "low": 8.87, "close": 8.88, "volume": 62357.58, "close_time": 1771707599999, "quote_volume": 556119.9427, "trades": 1158, "taker_buy_base": 30122.39, "taker_buy_quote": 268938.2945 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 8.88, "high": 8.92, "low": 8.86, "close": 8.91, "volume": 37728.35, "close_time": 1771711199999, "quote_volume": 335304.6315, "trades": 801, "taker_buy_base": 20284.1, "taker_buy_quote": 180309.8487 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 8.92, "high": 8.93, "low": 8.87, "close": 8.88, "volume": 40032.21, "close_time": 1771714799999, "quote_volume": 356185.9428, "trades": 786, "taker_buy_base": 17002.19, "taker_buy_quote": 151313.2954 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 8.88, "high": 8.9, "low": 8.87, "close": 8.87, "volume": 48986.76, "close_time": 1771718399999, "quote_volume": 435180.2132, "trades": 798, "taker_buy_base": 21461.49, "taker_buy_quote": 190748.8364 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 8.87, "high": 8.88, "low": 8.81, "close": 8.85, "volume": 112200.1, "close_time": 1771721999999, "quote_volume": 992698.2309, "trades": 1405, "taker_buy_base": 31184.11, "taker_buy_quote": 276040.0393 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 8.85, "high": 8.9, "low": 8.84, "close": 8.89, "volume": 34150.46, "close_time": 1771725599999, "quote_volume": 302808.2108, "trades": 679, "taker_buy_base": 17371.6, "taker_buy_quote": 154088.5442 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 8.88, "high": 8.9, "low": 8.82, "close": 8.83, "volume": 40843.67, "close_time": 1771729199999, "quote_volume": 361790.62, "trades": 1116, "taker_buy_base": 18464.28, "taker_buy_quote": 163649.7059 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 8.84, "high": 8.86, "low": 8.79, "close": 8.85, "volume": 57592.52, "close_time": 1771732799999, "quote_volume": 508213.6296, "trades": 1240, "taker_buy_base": 24302.19, "taker_buy_quote": 214529.1734 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 8.84, "high": 8.87, "low": 8.83, "close": 8.84, "volume": 30589.35, "close_time": 1771736399999, "quote_volume": 270765.5366, "trades": 701, "taker_buy_base": 17621.99, "taker_buy_quote": 155967.3911 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 8.85, "high": 8.85, "low": 8.81, "close": 8.84, "volume": 23041.99, "close_time": 1771739999999, "quote_volume": 203574.5239, "trades": 668, "taker_buy_base": 11240.74, "taker_buy_quote": 99351.321 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 8.84, "high": 8.87, "low": 8.8, "close": 8.86, "volume": 58065.83, "close_time": 1771743599999, "quote_volume": 513379.8103, "trades": 1335, "taker_buy_base": 38489.86, "taker_buy_quote": 340429.9437 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 8.86, "high": 8.88, "low": 8.84, "close": 8.85, "volume": 46880.06, "close_time": 1771747199999, "quote_volume": 415331.2329, "trades": 959, "taker_buy_base": 19916.24, "taker_buy_quote": 176424.7254 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 8.86, "high": 8.87, "low": 8.8, "close": 8.8, "volume": 24729.58, "close_time": 1771750799999, "quote_volume": 218684.4172, "trades": 721, "taker_buy_base": 11189.3, "taker_buy_quote": 99034.2034 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 8.81, "high": 8.82, "low": 8.79, "close": 8.81, "volume": 32819.6, "close_time": 1771754399999, "quote_volume": 289003.5775, "trades": 684, "taker_buy_base": 22021.5, "taker_buy_quote": 193955.9583 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 8.81, "high": 8.85, "low": 8.8, "close": 8.83, "volume": 45053.48, "close_time": 1771757999999, "quote_volume": 397905.6372, "trades": 709, "taker_buy_base": 19094.24, "taker_buy_quote": 168653.7051 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 8.82, "high": 8.85, "low": 8.81, "close": 8.84, "volume": 36283.49, "close_time": 1771761599999, "quote_volume": 320495.0411, "trades": 724, "taker_buy_base": 17788.05, "taker_buy_quote": 157154.9894 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 8.84, "high": 8.84, "low": 8.73, "close": 8.76, "volume": 146825.36, "close_time": 1771765199999, "quote_volume": 1288214.2944, "trades": 2889, "taker_buy_base": 85309.0, "taker_buy_quote": 748434.9783 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 8.76, "high": 8.77, "low": 8.7, "close": 8.73, "volume": 89260.06, "close_time": 1771768799999, "quote_volume": 779834.6448, "trades": 1939, "taker_buy_base": 37100.12, "taker_buy_quote": 324236.6388 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 8.73, "high": 8.76, "low": 8.69, "close": 8.72, "volume": 57191.96, "close_time": 1771772399999, "quote_volume": 499049.0316, "trades": 1727, "taker_buy_base": 27702.17, "taker_buy_quote": 241925.2408 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 8.72, "high": 8.78, "low": 8.68, "close": 8.72, "volume": 126579.69, "close_time": 1771775999999, "quote_volume": 1105043.1259, "trades": 1987, "taker_buy_base": 65232.11, "taker_buy_quote": 569554.2944 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 8.72, "high": 8.72, "low": 8.67, "close": 8.7, "volume": 45639.07, "close_time": 1771779599999, "quote_volume": 396638.7248, "trades": 924, "taker_buy_base": 17653.71, "taker_buy_quote": 153442.2343 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 8.7, "high": 8.7, "low": 8.61, "close": 8.64, "volume": 61847.88, "close_time": 1771783199999, "quote_volume": 534945.518, "trades": 1620, "taker_buy_base": 21988.29, "taker_buy_quote": 190112.561 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 8.64, "high": 8.65, "low": 8.61, "close": 8.63, "volume": 32383.13, "close_time": 1771786799999, "quote_volume": 279635.5491, "trades": 653, "taker_buy_base": 9804.84, "taker_buy_quote": 84683.3783 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 8.63, "high": 8.65, "low": 8.6, "close": 8.65, "volume": 38941.13, "close_time": 1771790399999, "quote_volume": 336011.9555, "trades": 907, "taker_buy_base": 21145.98, "taker_buy_quote": 182553.8819 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 8.64, "high": 8.65, "low": 8.6, "close": 8.61, "volume": 34197.47, "close_time": 1771793999999, "quote_volume": 295160.8943, "trades": 847, "taker_buy_base": 11314.93, "taker_buy_quote": 97663.1574 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 8.62, "high": 8.67, "low": 8.61, "close": 8.67, "volume": 29363.24, "close_time": 1771797599999, "quote_volume": 253633.3115, "trades": 836, "taker_buy_base": 15538.83, "taker_buy_quote": 134222.7967 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 8.67, "high": 8.71, "low": 8.65, "close": 8.7, "volume": 34098.6, "close_time": 1771801199999, "quote_volume": 296142.7409, "trades": 903, "taker_buy_base": 17593.38, "taker_buy_quote": 152841.2626 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 8.7, "high": 8.71, "low": 8.64, "close": 8.69, "volume": 71721.61, "close_time": 1771804799999, "quote_volume": 621513.527, "trades": 1345, "taker_buy_base": 30103.18, "taker_buy_quote": 260927.2913 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 8.69, "high": 8.7, "low": 8.55, "close": 8.56, "volume": 122589.89, "close_time": 1771808399999, "quote_volume": 1058542.5744, "trades": 2942, "taker_buy_base": 38548.72, "taker_buy_quote": 332657.6666 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 8.55, "high": 8.56, "low": 8.17, "close": 8.21, "volume": 1379354.81, "close_time": 1771811999999, "quote_volume": 11439462.121, "trades": 34524, "taker_buy_base": 519822.8, "taker_buy_quote": 4312602.5046 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 8.2, "high": 8.27, "low": 8.18, "close": 8.23, "volume": 291898.38, "close_time": 1771815599999, "quote_volume": 2399252.0183, "trades": 5591, "taker_buy_base": 144499.33, "taker_buy_quote": 1187891.1459 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 8.23, "high": 8.29, "low": 8.19, "close": 8.25, "volume": 158214.25, "close_time": 1771819199999, "quote_volume": 1304123.6992, "trades": 2641, "taker_buy_base": 87993.06, "taker_buy_quote": 725772.3535 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 8.25, "high": 8.26, "low": 8.18, "close": 8.22, "volume": 84584.13, "close_time": 1771822799999, "quote_volume": 694652.5915, "trades": 1593, "taker_buy_base": 41302.75, "taker_buy_quote": 339156.1555 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 8.22, "high": 8.28, "low": 8.2, "close": 8.23, "volume": 76867.33, "close_time": 1771826399999, "quote_volume": 633852.1622, "trades": 1664, "taker_buy_base": 38956.73, "taker_buy_quote": 321288.801 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 8.24, "high": 8.36, "low": 8.23, "close": 8.35, "volume": 103911.41, "close_time": 1771829999999, "quote_volume": 863557.1594, "trades": 2001, "taker_buy_base": 64542.96, "taker_buy_quote": 536305.0582 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 8.35, "high": 8.38, "low": 8.32, "close": 8.35, "volume": 102498.28, "close_time": 1771833599999, "quote_volume": 856206.9324, "trades": 1603, "taker_buy_base": 58406.94, "taker_buy_quote": 487972.2565 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 8.35, "high": 8.36, "low": 8.31, "close": 8.34, "volume": 58620.81, "close_time": 1771837199999, "quote_volume": 488372.3963, "trades": 1243, "taker_buy_base": 33046.57, "taker_buy_quote": 275353.9438 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 8.34, "high": 8.53, "low": 8.34, "close": 8.52, "volume": 143180.78, "close_time": 1771840799999, "quote_volume": 1209869.4617, "trades": 2925, "taker_buy_base": 85868.78, "taker_buy_quote": 725497.274 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 8.52, "high": 8.56, "low": 8.49, "close": 8.5, "volume": 96362.43, "close_time": 1771844399999, "quote_volume": 821207.5955, "trades": 1635, "taker_buy_base": 42171.1, "taker_buy_quote": 359369.9027 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 8.51, "high": 8.52, "low": 8.45, "close": 8.47, "volume": 82861.41, "close_time": 1771847999999, "quote_volume": 702799.6701, "trades": 1592, "taker_buy_base": 33994.98, "taker_buy_quote": 288499.699 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 8.47, "high": 8.58, "low": 8.44, "close": 8.53, "volume": 105445.48, "close_time": 1771851599999, "quote_volume": 896266.2668, "trades": 2014, "taker_buy_base": 49375.26, "taker_buy_quote": 420007.8617 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 8.54, "high": 8.55, "low": 8.49, "close": 8.49, "volume": 112672.87, "close_time": 1771855199999, "quote_volume": 960389.7686, "trades": 2400, "taker_buy_base": 60518.29, "taker_buy_quote": 515957.8317 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 8.5, "high": 8.52, "low": 8.41, "close": 8.46, "volume": 156355.09, "close_time": 1771858799999, "quote_volume": 1325231.3262, "trades": 4115, "taker_buy_base": 68108.33, "taker_buy_quote": 577302.7224 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 8.46, "high": 8.49, "low": 8.4, "close": 8.41, "volume": 129530.09, "close_time": 1771862399999, "quote_volume": 1092038.5098, "trades": 3798, "taker_buy_base": 61995.92, "taker_buy_quote": 522948.3042 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 8.42, "high": 8.46, "low": 8.35, "close": 8.36, "volume": 227152.84, "close_time": 1771865999999, "quote_volume": 1909188.2206, "trades": 7404, "taker_buy_base": 143738.58, "taker_buy_quote": 1208782.6673 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 8.37, "high": 8.4, "low": 8.18, "close": 8.3, "volume": 339083.8, "close_time": 1771869599999, "quote_volume": 2805441.6048, "trades": 8730, "taker_buy_base": 215843.53, "taker_buy_quote": 1787156.237 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 8.29, "high": 8.36, "low": 8.25, "close": 8.27, "volume": 103916.52, "close_time": 1771873199999, "quote_volume": 863041.0602, "trades": 3055, "taker_buy_base": 60697.88, "taker_buy_quote": 504326.9661 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 8.27, "high": 8.28, "low": 8.2, "close": 8.23, "volume": 96524.29, "close_time": 1771876799999, "quote_volume": 794995.3393, "trades": 2459, "taker_buy_base": 52689.11, "taker_buy_quote": 434098.6276 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 8.23, "high": 8.32, "low": 8.2, "close": 8.29, "volume": 102791.05, "close_time": 1771880399999, "quote_volume": 849329.2042, "trades": 2114, "taker_buy_base": 54097.58, "taker_buy_quote": 446665.8674 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 8.28, "high": 8.34, "low": 8.28, "close": 8.3, "volume": 55229.6, "close_time": 1771883999999, "quote_volume": 459042.7294, "trades": 1402, "taker_buy_base": 26245.51, "taker_buy_quote": 218138.8049 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 8.3, "high": 8.35, "low": 8.3, "close": 8.3, "volume": 111386.09, "close_time": 1771887599999, "quote_volume": 927511.8654, "trades": 1935, "taker_buy_base": 61562.97, "taker_buy_quote": 512709.4257 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 8.3, "high": 8.34, "low": 8.25, "close": 8.26, "volume": 66571.22, "close_time": 1771891199999, "quote_volume": 551760.6415, "trades": 957, "taker_buy_base": 36296.54, "taker_buy_quote": 300871.0759 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 8.27, "high": 8.34, "low": 8.27, "close": 8.33, "volume": 126001.8, "close_time": 1771894799999, "quote_volume": 1045356.3155, "trades": 1355, "taker_buy_base": 74357.97, "taker_buy_quote": 616894.5565 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 8.33, "high": 8.33, "low": 8.11, "close": 8.24, "volume": 259164.53, "close_time": 1771898399999, "quote_volume": 2130648.1119, "trades": 5196, "taker_buy_base": 113914.99, "taker_buy_quote": 936988.0231 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 8.23, "high": 8.32, "low": 8.22, "close": 8.27, "volume": 124922.85, "close_time": 1771901999999, "quote_volume": 1032281.7189, "trades": 2206, "taker_buy_base": 64128.0, "taker_buy_quote": 530150.4855 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 8.27, "high": 8.27, "low": 8.17, "close": 8.21, "volume": 166649.91, "close_time": 1771905599999, "quote_volume": 1368335.634, "trades": 2637, "taker_buy_base": 69406.16, "taker_buy_quote": 569887.6085 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 8.21, "high": 8.24, "low": 8.14, "close": 8.18, "volume": 180686.3, "close_time": 1771909199999, "quote_volume": 1479529.4192, "trades": 2856, "taker_buy_base": 87125.42, "taker_buy_quote": 713567.3249 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 8.17, "high": 8.22, "low": 8.12, "close": 8.18, "volume": 132734.6, "close_time": 1771912799999, "quote_volume": 1084271.8273, "trades": 2433, "taker_buy_base": 61581.01, "taker_buy_quote": 503319.9055 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 8.18, "high": 8.2, "low": 8.13, "close": 8.15, "volume": 67569.42, "close_time": 1771916399999, "quote_volume": 552034.624, "trades": 1412, "taker_buy_base": 37327.38, "taker_buy_quote": 305047.3135 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 8.15, "high": 8.18, "low": 8.12, "close": 8.16, "volume": 95402.12, "close_time": 1771919999999, "quote_volume": 777842.2573, "trades": 1948, "taker_buy_base": 43012.23, "taker_buy_quote": 350772.9849 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 8.16, "high": 8.2, "low": 8.12, "close": 8.17, "volume": 104046.95, "close_time": 1771923599999, "quote_volume": 848921.4397, "trades": 1456, "taker_buy_base": 51211.19, "taker_buy_quote": 418048.8069 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 8.18, "high": 8.19, "low": 8.1, "close": 8.17, "volume": 56563.59, "close_time": 1771927199999, "quote_volume": 460895.085, "trades": 1613, "taker_buy_base": 30658.04, "taker_buy_quote": 249846.2549 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 8.17, "high": 8.21, "low": 8.16, "close": 8.19, "volume": 61566.5, "close_time": 1771930799999, "quote_volume": 503629.6531, "trades": 1413, "taker_buy_base": 36155.48, "taker_buy_quote": 295791.8616 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 8.19, "high": 8.19, "low": 8.15, "close": 8.18, "volume": 36575.06, "close_time": 1771934399999, "quote_volume": 298779.9837, "trades": 842, "taker_buy_base": 17534.96, "taker_buy_quote": 143266.0671 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 8.17, "high": 8.2, "low": 8.14, "close": 8.14, "volume": 70012.16, "close_time": 1771937999999, "quote_volume": 571532.3803, "trades": 1395, "taker_buy_base": 30667.28, "taker_buy_quote": 250475.2026 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 8.14, "high": 8.16, "low": 8.06, "close": 8.1, "volume": 152475.99, "close_time": 1771941599999, "quote_volume": 1236757.0451, "trades": 3702, "taker_buy_base": 67296.01, "taker_buy_quote": 546002.7255 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 8.09, "high": 8.23, "low": 8.05, "close": 8.17, "volume": 114349.67, "close_time": 1771945199999, "quote_volume": 928237.8885, "trades": 3803, "taker_buy_base": 58160.62, "taker_buy_quote": 472348.4185 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 8.18, "high": 8.23, "low": 8.15, "close": 8.22, "volume": 106734.68, "close_time": 1771948799999, "quote_volume": 875067.6038, "trades": 3152, "taker_buy_base": 50055.05, "taker_buy_quote": 410386.7839 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 8.22, "high": 8.28, "low": 8.18, "close": 8.24, "volume": 166877.81, "close_time": 1771952399999, "quote_volume": 1373708.4398, "trades": 3188, "taker_buy_base": 90737.24, "taker_buy_quote": 746762.042 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 8.25, "high": 8.27, "low": 8.22, "close": 8.23, "volume": 98111.89, "close_time": 1771955999999, "quote_volume": 809265.1511, "trades": 2180, "taker_buy_base": 52360.62, "taker_buy_quote": 431932.3663 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 8.23, "high": 8.27, "low": 8.18, "close": 8.25, "volume": 54335.17, "close_time": 1771959599999, "quote_volume": 446938.7872, "trades": 1359, "taker_buy_base": 28757.26, "taker_buy_quote": 236637.3517 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 8.25, "high": 8.26, "low": 8.2, "close": 8.23, "volume": 42370.88, "close_time": 1771963199999, "quote_volume": 348757.6642, "trades": 1006, "taker_buy_base": 21219.25, "taker_buy_quote": 174712.0882 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 8.24, "high": 8.26, "low": 8.21, "close": 8.23, "volume": 23591.54, "close_time": 1771966799999, "quote_volume": 194436.245, "trades": 792, "taker_buy_base": 12887.3, "taker_buy_quote": 106225.1062 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 8.23, "high": 8.24, "low": 8.16, "close": 8.2, "volume": 81957.76, "close_time": 1771970399999, "quote_volume": 671176.8224, "trades": 1694, "taker_buy_base": 45075.86, "taker_buy_quote": 369106.8042 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 8.2, "high": 8.25, "low": 8.19, "close": 8.22, "volume": 79596.78, "close_time": 1771973999999, "quote_volume": 653969.9267, "trades": 1451, "taker_buy_base": 52859.7, "taker_buy_quote": 434287.0043 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 8.22, "high": 8.25, "low": 8.17, "close": 8.19, "volume": 187719.47, "close_time": 1771977599999, "quote_volume": 1543685.6147, "trades": 1941, "taker_buy_base": 119010.48, "taker_buy_quote": 979086.0148 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 8.2, "high": 8.25, "low": 8.18, "close": 8.23, "volume": 42730.37, "close_time": 1771981199999, "quote_volume": 350556.4201, "trades": 904, "taker_buy_base": 24626.69, "taker_buy_quote": 202061.8973 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 8.23, "high": 8.61, "low": 8.23, "close": 8.56, "volume": 465455.31, "close_time": 1771984799999, "quote_volume": 3954609.7976, "trades": 9494, "taker_buy_base": 230997.06, "taker_buy_quote": 1960521.2261 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 8.56, "high": 8.63, "low": 8.55, "close": 8.59, "volume": 214297.05, "close_time": 1771988399999, "quote_volume": 1843189.557, "trades": 5442, "taker_buy_base": 106121.24, "taker_buy_quote": 912739.9046 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 8.6, "high": 8.63, "low": 8.49, "close": 8.5, "volume": 165321.68, "close_time": 1771991999999, "quote_volume": 1410959.1134, "trades": 3548, "taker_buy_base": 77703.47, "taker_buy_quote": 663374.0958 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 8.5, "high": 8.56, "low": 8.45, "close": 8.48, "volume": 150800.35, "close_time": 1771995599999, "quote_volume": 1283105.7453, "trades": 2792, "taker_buy_base": 77178.98, "taker_buy_quote": 656866.7635 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 8.49, "high": 8.51, "low": 8.35, "close": 8.41, "volume": 157718.05, "close_time": 1771999199999, "quote_volume": 1328506.0991, "trades": 2701, "taker_buy_base": 75228.79, "taker_buy_quote": 633912.3866 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 8.4, "high": 8.45, "low": 8.39, "close": 8.4, "volume": 37091.56, "close_time": 1772002799999, "quote_volume": 312498.5461, "trades": 1110, "taker_buy_base": 16031.21, "taker_buy_quote": 135081.8232 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 8.41, "high": 8.49, "low": 8.4, "close": 8.47, "volume": 63746.01, "close_time": 1772006399999, "quote_volume": 539007.0944, "trades": 1639, "taker_buy_base": 36286.12, "taker_buy_quote": 306895.8324 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 8.48, "high": 8.54, "low": 8.43, "close": 8.52, "volume": 152584.27, "close_time": 1772009999999, "quote_volume": 1295154.4956, "trades": 3841, "taker_buy_base": 110923.11, "taker_buy_quote": 941687.9775 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 8.53, "high": 8.59, "low": 8.51, "close": 8.58, "volume": 87501.87, "close_time": 1772013599999, "quote_volume": 749102.1, "trades": 2422, "taker_buy_base": 47974.01, "taker_buy_quote": 410591.3088 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 8.58, "high": 8.63, "low": 8.57, "close": 8.59, "volume": 110423.92, "close_time": 1772017199999, "quote_volume": 949117.7019, "trades": 3413, "taker_buy_base": 71965.9, "taker_buy_quote": 618705.7092 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 8.6, "high": 8.67, "low": 8.56, "close": 8.66, "volume": 120896.26, "close_time": 1772020799999, "quote_volume": 1041660.8823, "trades": 2989, "taker_buy_base": 76066.87, "taker_buy_quote": 655673.4699 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 8.66, "high": 8.83, "low": 8.64, "close": 8.81, "volume": 328473.99, "close_time": 1772024399999, "quote_volume": 2874176.9291, "trades": 9360, "taker_buy_base": 226113.57, "taker_buy_quote": 1978623.6904 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 8.82, "high": 8.98, "low": 8.81, "close": 8.89, "volume": 455027.41, "close_time": 1772027999999, "quote_volume": 4050116.5608, "trades": 9539, "taker_buy_base": 281584.67, "taker_buy_quote": 2506169.9861 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 8.89, "high": 9.13, "low": 8.88, "close": 9.12, "volume": 460166.81, "close_time": 1772031599999, "quote_volume": 4143271.1514, "trades": 8923, "taker_buy_base": 279528.91, "taker_buy_quote": 2517494.7108 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 9.12, "high": 9.33, "low": 9.1, "close": 9.27, "volume": 645338.34, "close_time": 1772035199999, "quote_volume": 5960101.7203, "trades": 11972, "taker_buy_base": 335619.24, "taker_buy_quote": 3098933.9997 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 9.28, "high": 9.46, "low": 9.28, "close": 9.45, "volume": 552878.48, "close_time": 1772038799999, "quote_volume": 5191399.5507, "trades": 9946, "taker_buy_base": 292427.03, "taker_buy_quote": 2745712.9011 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 9.45, "high": 9.51, "low": 9.42, "close": 9.48, "volume": 306400.64, "close_time": 1772042399999, "quote_volume": 2902004.2738, "trades": 6891, "taker_buy_base": 149517.79, "taker_buy_quote": 1416001.4617 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 9.47, "high": 9.51, "low": 9.38, "close": 9.43, "volume": 192570.79, "close_time": 1772045999999, "quote_volume": 1819951.2473, "trades": 4997, "taker_buy_base": 102593.29, "taker_buy_quote": 969545.3597 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 9.44, "high": 9.5, "low": 9.34, "close": 9.47, "volume": 207517.85, "close_time": 1772049599999, "quote_volume": 1957253.0789, "trades": 3850, "taker_buy_base": 81033.45, "taker_buy_quote": 764356.4953 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 9.47, "high": 9.5, "low": 9.39, "close": 9.42, "volume": 129523.98, "close_time": 1772053199999, "quote_volume": 1220314.1404, "trades": 3243, "taker_buy_base": 52879.44, "taker_buy_quote": 498830.3701 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 9.42, "high": 9.59, "low": 9.37, "close": 9.48, "volume": 264322.25, "close_time": 1772056799999, "quote_volume": 2505547.1303, "trades": 6430, "taker_buy_base": 155286.4, "taker_buy_quote": 1471627.7691 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 9.48, "high": 9.55, "low": 9.38, "close": 9.42, "volume": 147904.19, "close_time": 1772060399999, "quote_volume": 1399913.3441, "trades": 3823, "taker_buy_base": 66002.74, "taker_buy_quote": 624948.4682 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 9.42, "high": 9.44, "low": 9.18, "close": 9.27, "volume": 223974.68, "close_time": 1772063999999, "quote_volume": 2081475.1769, "trades": 5028, "taker_buy_base": 87226.08, "taker_buy_quote": 810544.2797 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 9.27, "high": 9.34, "low": 9.19, "close": 9.24, "volume": 179051.06, "close_time": 1772067599999, "quote_volume": 1660755.26, "trades": 4026, "taker_buy_base": 87763.71, "taker_buy_quote": 814312.4656 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 9.24, "high": 9.28, "low": 9.17, "close": 9.2, "volume": 116211.4, "close_time": 1772071199999, "quote_volume": 1071377.9065, "trades": 3437, "taker_buy_base": 49663.8, "taker_buy_quote": 457935.9155 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 9.21, "high": 9.26, "low": 9.15, "close": 9.24, "volume": 140664.57, "close_time": 1772074799999, "quote_volume": 1293920.5342, "trades": 2754, "taker_buy_base": 73035.76, "taker_buy_quote": 672151.7325 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 9.25, "high": 9.26, "low": 9.2, "close": 9.22, "volume": 63305.58, "close_time": 1772078399999, "quote_volume": 584030.3528, "trades": 1791, "taker_buy_base": 28163.4, "taker_buy_quote": 259928.4207 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 9.22, "high": 9.34, "low": 9.21, "close": 9.3, "volume": 152732.45, "close_time": 1772081999999, "quote_volume": 1417774.8226, "trades": 3018, "taker_buy_base": 80301.64, "taker_buy_quote": 745370.9815 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 9.3, "high": 9.32, "low": 9.21, "close": 9.3, "volume": 132385.63, "close_time": 1772085599999, "quote_volume": 1227103.1886, "trades": 2521, "taker_buy_base": 81972.83, "taker_buy_quote": 760017.0866 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 9.3, "high": 9.34, "low": 9.25, "close": 9.27, "volume": 135650.63, "close_time": 1772089199999, "quote_volume": 1261399.5076, "trades": 2611, "taker_buy_base": 75727.1, "taker_buy_quote": 704061.1967 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 9.28, "high": 9.28, "low": 9.19, "close": 9.2, "volume": 115138.37, "close_time": 1772092799999, "quote_volume": 1062804.6755, "trades": 1946, "taker_buy_base": 51836.13, "taker_buy_quote": 478330.8197 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 9.21, "high": 9.26, "low": 9.17, "close": 9.19, "volume": 153246.36, "close_time": 1772096399999, "quote_volume": 1411096.7568, "trades": 2887, "taker_buy_base": 76259.29, "taker_buy_quote": 702296.8835 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 9.18, "high": 9.32, "low": 9.18, "close": 9.3, "volume": 176865.53, "close_time": 1772099999999, "quote_volume": 1641434.9073, "trades": 3332, "taker_buy_base": 101488.68, "taker_buy_quote": 942152.9701 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 9.3, "high": 9.33, "low": 9.22, "close": 9.24, "volume": 98669.19, "close_time": 1772103599999, "quote_volume": 914446.6926, "trades": 1898, "taker_buy_base": 36878.9, "taker_buy_quote": 341714.967 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 9.23, "high": 9.25, "low": 9.19, "close": 9.22, "volume": 53803.1, "close_time": 1772107199999, "quote_volume": 496080.6224, "trades": 1898, "taker_buy_base": 23705.34, "taker_buy_quote": 218588.0331 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 9.21, "high": 9.31, "low": 9.2, "close": 9.3, "volume": 107616.51, "close_time": 1772110799999, "quote_volume": 996870.781, "trades": 2561, "taker_buy_base": 60870.57, "taker_buy_quote": 563931.9173 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 9.3, "high": 9.3, "low": 9.21, "close": 9.24, "volume": 97646.11, "close_time": 1772114399999, "quote_volume": 902771.8687, "trades": 1962, "taker_buy_base": 38338.68, "taker_buy_quote": 354559.5575 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 9.24, "high": 9.28, "low": 9.09, "close": 9.16, "volume": 236876.45, "close_time": 1772117999999, "quote_volume": 2174948.4865, "trades": 6277, "taker_buy_base": 102707.03, "taker_buy_quote": 943300.0027 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 9.16, "high": 9.17, "low": 9.02, "close": 9.12, "volume": 332880.65, "close_time": 1772121599999, "quote_volume": 3030264.7547, "trades": 7796, "taker_buy_base": 175997.51, "taker_buy_quote": 1603102.0249 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 9.12, "high": 9.14, "low": 8.86, "close": 8.89, "volume": 413117.46, "close_time": 1772125199999, "quote_volume": 3716975.9602, "trades": 7413, "taker_buy_base": 144830.79, "taker_buy_quote": 1302646.4225 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 8.88, "high": 8.97, "low": 8.86, "close": 8.88, "volume": 145490.69, "close_time": 1772128799999, "quote_volume": 1297337.5855, "trades": 3163, "taker_buy_base": 85309.68, "taker_buy_quote": 760875.7614 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 8.89, "high": 9.0, "low": 8.86, "close": 8.98, "volume": 105885.21, "close_time": 1772132399999, "quote_volume": 944819.8284, "trades": 2897, "taker_buy_base": 60465.16, "taker_buy_quote": 539906.8402 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 8.99, "high": 9.12, "low": 8.98, "close": 9.1, "volume": 195927.2, "close_time": 1772135999999, "quote_volume": 1777226.0705, "trades": 4510, "taker_buy_base": 119721.76, "taker_buy_quote": 1085777.031 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 9.1, "high": 9.15, "low": 9.04, "close": 9.07, "volume": 71857.0, "close_time": 1772139599999, "quote_volume": 653385.6309, "trades": 1873, "taker_buy_base": 34419.95, "taker_buy_quote": 313098.2058 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 9.07, "high": 9.1, "low": 9.04, "close": 9.08, "volume": 32604.24, "close_time": 1772143199999, "quote_volume": 295944.1309, "trades": 1012, "taker_buy_base": 20578.51, "taker_buy_quote": 186794.8357 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 9.09, "high": 9.15, "low": 9.08, "close": 9.13, "volume": 35499.98, "close_time": 1772146799999, "quote_volume": 323555.2254, "trades": 1005, "taker_buy_base": 19964.57, "taker_buy_quote": 181994.2568 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 9.13, "high": 9.13, "low": 9.09, "close": 9.09, "volume": 75561.65, "close_time": 1772150399999, "quote_volume": 688352.0075, "trades": 1360, "taker_buy_base": 33438.3, "taker_buy_quote": 304592.8165 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 9.1, "high": 9.11, "low": 9.0, "close": 9.04, "volume": 48405.09, "close_time": 1772153999999, "quote_volume": 438190.108, "trades": 1605, "taker_buy_base": 26740.89, "taker_buy_quote": 242130.8051 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 9.05, "high": 9.08, "low": 9.01, "close": 9.08, "volume": 77596.55, "close_time": 1772157599999, "quote_volume": 701702.4177, "trades": 2316, "taker_buy_base": 40822.58, "taker_buy_quote": 369167.7552 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 9.07, "high": 9.14, "low": 9.06, "close": 9.11, "volume": 65832.15, "close_time": 1772161199999, "quote_volume": 598732.1451, "trades": 1635, "taker_buy_base": 36361.67, "taker_buy_quote": 330774.9404 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 9.12, "high": 9.2, "low": 9.09, "close": 9.19, "volume": 81595.19, "close_time": 1772164799999, "quote_volume": 745731.275, "trades": 1706, "taker_buy_base": 52301.32, "taker_buy_quote": 478356.4696 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 9.19, "high": 9.3, "low": 9.17, "close": 9.18, "volume": 108434.32, "close_time": 1772168399999, "quote_volume": 1001270.9056, "trades": 3236, "taker_buy_base": 60091.14, "taker_buy_quote": 555229.8659 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 9.18, "high": 9.23, "low": 9.17, "close": 9.18, "volume": 61152.92, "close_time": 1772171999999, "quote_volume": 562472.1373, "trades": 1315, "taker_buy_base": 32944.14, "taker_buy_quote": 302970.6673 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 9.19, "high": 9.21, "low": 9.13, "close": 9.19, "volume": 64401.0, "close_time": 1772175599999, "quote_volume": 590385.0741, "trades": 1575, "taker_buy_base": 27844.52, "taker_buy_quote": 255522.817 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 9.19, "high": 9.2, "low": 9.12, "close": 9.17, "volume": 51844.55, "close_time": 1772179199999, "quote_volume": 474634.6367, "trades": 1636, "taker_buy_base": 23150.71, "taker_buy_quote": 211979.4403 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 9.17, "high": 9.24, "low": 9.14, "close": 9.18, "volume": 62783.37, "close_time": 1772182799999, "quote_volume": 577058.2964, "trades": 2163, "taker_buy_base": 37400.5, "taker_buy_quote": 343731.6187 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 9.18, "high": 9.2, "low": 9.07, "close": 9.09, "volume": 85118.83, "close_time": 1772186399999, "quote_volume": 778248.5429, "trades": 3029, "taker_buy_base": 41088.5, "taker_buy_quote": 376320.6208 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 9.08, "high": 9.1, "low": 8.92, "close": 8.93, "volume": 170868.16, "close_time": 1772189999999, "quote_volume": 1539280.5152, "trades": 4452, "taker_buy_base": 65918.46, "taker_buy_quote": 593321.8437 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 8.93, "high": 8.96, "low": 8.81, "close": 8.85, "volume": 137095.06, "close_time": 1772193599999, "quote_volume": 1217217.3256, "trades": 3591, "taker_buy_base": 72872.63, "taker_buy_quote": 646717.7894 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 8.84, "high": 8.87, "low": 8.77, "close": 8.82, "volume": 152857.82, "close_time": 1772197199999, "quote_volume": 1347975.2737, "trades": 2770, "taker_buy_base": 75311.25, "taker_buy_quote": 664127.683 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 8.82, "high": 8.87, "low": 8.73, "close": 8.84, "volume": 178702.14, "close_time": 1772200799999, "quote_volume": 1571469.0107, "trades": 3597, "taker_buy_base": 76454.97, "taker_buy_quote": 672083.2376 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 8.84, "high": 8.85, "low": 8.76, "close": 8.76, "volume": 101455.58, "close_time": 1772204399999, "quote_volume": 893259.6563, "trades": 3373, "taker_buy_base": 39342.28, "taker_buy_quote": 346387.1463 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 8.77, "high": 8.84, "low": 8.75, "close": 8.82, "volume": 87435.6, "close_time": 1772207999999, "quote_volume": 770130.3078, "trades": 2656, "taker_buy_base": 45211.4, "taker_buy_quote": 398344.8942 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 8.81, "high": 8.82, "low": 8.71, "close": 8.72, "volume": 70197.76, "close_time": 1772211599999, "quote_volume": 614827.0967, "trades": 2439, "taker_buy_base": 36601.63, "taker_buy_quote": 320493.0122 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 8.73, "high": 8.76, "low": 8.66, "close": 8.75, "volume": 127129.16, "close_time": 1772215199999, "quote_volume": 1106474.2984, "trades": 2802, "taker_buy_base": 69484.81, "taker_buy_quote": 604840.0221 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 8.75, "high": 8.76, "low": 8.66, "close": 8.68, "volume": 95431.09, "close_time": 1772218799999, "quote_volume": 831429.8792, "trades": 1797, "taker_buy_base": 40251.62, "taker_buy_quote": 350576.5311 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 8.68, "high": 8.7, "low": 8.64, "close": 8.68, "volume": 54020.58, "close_time": 1772222399999, "quote_volume": 468390.6259, "trades": 1408, "taker_buy_base": 32798.3, "taker_buy_quote": 284497.2631 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 8.68, "high": 8.71, "low": 8.67, "close": 8.7, "volume": 56950.78, "close_time": 1772225999999, "quote_volume": 495144.7611, "trades": 2104, "taker_buy_base": 27138.28, "taker_buy_quote": 236058.6825 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 8.7, "high": 8.74, "low": 8.64, "close": 8.68, "volume": 46717.05, "close_time": 1772229599999, "quote_volume": 406357.2182, "trades": 1353, "taker_buy_base": 24034.24, "taker_buy_quote": 209171.6966 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 8.67, "high": 8.69, "low": 8.55, "close": 8.67, "volume": 123745.94, "close_time": 1772233199999, "quote_volume": 1067630.3632, "trades": 3435, "taker_buy_base": 66203.32, "taker_buy_quote": 571379.2219 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 8.68, "high": 8.72, "low": 8.66, "close": 8.71, "volume": 76962.12, "close_time": 1772236799999, "quote_volume": 669487.693, "trades": 1760, "taker_buy_base": 44554.31, "taker_buy_quote": 387635.153 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 8.71, "high": 8.75, "low": 8.67, "close": 8.74, "volume": 79127.26, "close_time": 1772240399999, "quote_volume": 689667.7536, "trades": 1325, "taker_buy_base": 42452.04, "taker_buy_quote": 370245.0427 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 8.74, "high": 8.76, "low": 8.69, "close": 8.69, "volume": 56768.67, "close_time": 1772243999999, "quote_volume": 495614.3131, "trades": 1210, "taker_buy_base": 32914.64, "taker_buy_quote": 287462.3178 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 8.69, "high": 8.74, "low": 8.69, "close": 8.73, "volume": 28604.09, "close_time": 1772247599999, "quote_volume": 249292.0223, "trades": 928, "taker_buy_base": 15719.3, "taker_buy_quote": 137041.9455 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 8.74, "high": 8.75, "low": 8.66, "close": 8.68, "volume": 34844.06, "close_time": 1772251199999, "quote_volume": 303036.8924, "trades": 1113, "taker_buy_base": 11679.43, "taker_buy_quote": 101555.7503 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 8.69, "high": 8.7, "low": 8.63, "close": 8.67, "volume": 36500.72, "close_time": 1772254799999, "quote_volume": 316494.6389, "trades": 1407, "taker_buy_base": 15672.93, "taker_buy_quote": 135885.7431 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 8.68, "high": 8.69, "low": 8.62, "close": 8.65, "volume": 34465.39, "close_time": 1772258399999, "quote_volume": 298210.547, "trades": 996, "taker_buy_base": 15964.88, "taker_buy_quote": 138282.1098 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 8.65, "high": 8.65, "low": 8.25, "close": 8.28, "volume": 666769.76, "close_time": 1772261999999, "quote_volume": 5609698.9967, "trades": 14666, "taker_buy_base": 319554.53, "taker_buy_quote": 2686904.2267 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 8.29, "high": 8.44, "low": 8.22, "close": 8.34, "volume": 333981.42, "close_time": 1772265599999, "quote_volume": 2790685.3283, "trades": 8231, "taker_buy_base": 124694.39, "taker_buy_quote": 1041507.9366 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 8.35, "high": 8.35, "low": 8.25, "close": 8.27, "volume": 172449.59, "close_time": 1772269199999, "quote_volume": 1432219.8394, "trades": 3962, "taker_buy_base": 69545.54, "taker_buy_quote": 577237.529 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 8.27, "high": 8.31, "low": 8.22, "close": 8.27, "volume": 173229.93, "close_time": 1772272799999, "quote_volume": 1431129.3455, "trades": 3645, "taker_buy_base": 71896.56, "taker_buy_quote": 593962.2593 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 8.26, "high": 8.33, "low": 8.21, "close": 8.32, "volume": 253170.33, "close_time": 1772276399999, "quote_volume": 2092376.1141, "trades": 3409, "taker_buy_base": 122486.96, "taker_buy_quote": 1012287.1953 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 8.32, "high": 8.35, "low": 8.26, "close": 8.27, "volume": 139400.47, "close_time": 1772279999999, "quote_volume": 1159462.0701, "trades": 2371, "taker_buy_base": 69837.22, "taker_buy_quote": 580999.3975 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 8.28, "high": 8.33, "low": 8.27, "close": 8.32, "volume": 169975.61, "close_time": 1772283599999, "quote_volume": 1412026.9763, "trades": 2685, "taker_buy_base": 97423.02, "taker_buy_quote": 809403.7574 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 8.32, "high": 8.5, "low": 8.29, "close": 8.49, "volume": 300433.45, "close_time": 1772287199999, "quote_volume": 2525706.1619, "trades": 6350, "taker_buy_base": 174705.23, "taker_buy_quote": 1469178.9961 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 8.5, "high": 8.54, "low": 8.38, "close": 8.4, "volume": 310492.2, "close_time": 1772290799999, "quote_volume": 2626562.3615, "trades": 5929, "taker_buy_base": 161502.39, "taker_buy_quote": 1365930.4184 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 8.4, "high": 8.47, "low": 8.35, "close": 8.44, "volume": 175456.53, "close_time": 1772294399999, "quote_volume": 1477763.8861, "trades": 2992, "taker_buy_base": 108189.33, "taker_buy_quote": 911355.2619 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 8.43, "high": 8.51, "low": 8.4, "close": 8.5, "volume": 121217.62, "close_time": 1772297999999, "quote_volume": 1024492.8672, "trades": 2261, "taker_buy_base": 56847.85, "taker_buy_quote": 480463.9523 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 8.49, "high": 8.51, "low": 8.4, "close": 8.5, "volume": 143840.52, "close_time": 1772301599999, "quote_volume": 1215610.3925, "trades": 2333, "taker_buy_base": 59673.92, "taker_buy_quote": 504506.569 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 8.49, "high": 8.66, "low": 8.46, "close": 8.62, "volume": 151841.33, "close_time": 1772305199999, "quote_volume": 1298656.5506, "trades": 3166, "taker_buy_base": 86022.83, "taker_buy_quote": 735712.3259 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 8.62, "high": 8.74, "low": 8.56, "close": 8.69, "volume": 203970.78, "close_time": 1772308799999, "quote_volume": 1765477.5603, "trades": 3916, "taker_buy_base": 127796.48, "taker_buy_quote": 1106591.5903 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 8.69, "high": 8.86, "low": 8.66, "close": 8.84, "volume": 284143.78, "close_time": 1772312399999, "quote_volume": 2496386.8405, "trades": 5616, "taker_buy_base": 165117.05, "taker_buy_quote": 1450928.4454 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 8.84, "high": 8.85, "low": 8.74, "close": 8.8, "volume": 265113.8, "close_time": 1772315999999, "quote_volume": 2330356.5102, "trades": 3817, "taker_buy_base": 95862.1, "taker_buy_quote": 842708.447 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 8.8, "high": 8.95, "low": 8.79, "close": 8.86, "volume": 315824.78, "close_time": 1772319599999, "quote_volume": 2798190.8381, "trades": 4552, "taker_buy_base": 173989.83, "taker_buy_quote": 1541702.4138 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 8.86, "high": 8.87, "low": 8.81, "close": 8.85, "volume": 121253.36, "close_time": 1772323199999, "quote_volume": 1072787.679, "trades": 1815, "taker_buy_base": 53046.63, "taker_buy_quote": 469389.9419 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 8.85, "high": 8.88, "low": 8.8, "close": 8.82, "volume": 117204.04, "close_time": 1772326799999, "quote_volume": 1036039.6617, "trades": 3267, "taker_buy_base": 68500.71, "taker_buy_quote": 605621.044 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 8.82, "high": 9.06, "low": 8.74, "close": 9.0, "volume": 333493.19, "close_time": 1772330399999, "quote_volume": 2958713.4564, "trades": 7475, "taker_buy_base": 170304.41, "taker_buy_quote": 1514790.6386 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 9.0, "high": 9.21, "low": 9.0, "close": 9.11, "volume": 348514.08, "close_time": 1772333999999, "quote_volume": 3180171.0271, "trades": 7337, "taker_buy_base": 186192.75, "taker_buy_quote": 1698829.0823 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 9.1, "high": 9.14, "low": 9.03, "close": 9.06, "volume": 119275.52, "close_time": 1772337599999, "quote_volume": 1083745.755, "trades": 2709, "taker_buy_base": 52362.96, "taker_buy_quote": 476016.3119 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 9.05, "high": 9.09, "low": 8.96, "close": 9.06, "volume": 139386.18, "close_time": 1772341199999, "quote_volume": 1256609.8222, "trades": 3421, "taker_buy_base": 53399.19, "taker_buy_quote": 482022.7905 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 9.06, "high": 9.1, "low": 9.04, "close": 9.04, "volume": 67573.54, "close_time": 1772344799999, "quote_volume": 612722.7853, "trades": 1791, "taker_buy_base": 34562.07, "taker_buy_quote": 313414.4548 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 9.05, "high": 9.06, "low": 8.92, "close": 8.96, "volume": 183403.75, "close_time": 1772348399999, "quote_volume": 1644946.2129, "trades": 3330, "taker_buy_base": 70799.1, "taker_buy_quote": 635217.7237 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 8.96, "high": 9.01, "low": 8.94, "close": 8.97, "volume": 52015.82, "close_time": 1772351999999, "quote_volume": 466813.4862, "trades": 1612, "taker_buy_base": 29112.99, "taker_buy_quote": 261269.9175 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 8.98, "high": 9.0, "low": 8.86, "close": 8.88, "volume": 114534.16, "close_time": 1772355599999, "quote_volume": 1022596.9598, "trades": 2647, "taker_buy_base": 55841.16, "taker_buy_quote": 498771.8209 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 8.88, "high": 8.97, "low": 8.85, "close": 8.89, "volume": 74436.97, "close_time": 1772359199999, "quote_volume": 663471.2701, "trades": 2599, "taker_buy_base": 29276.98, "taker_buy_quote": 261053.8937 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 8.89, "high": 8.93, "low": 8.84, "close": 8.88, "volume": 122619.8, "close_time": 1772362799999, "quote_volume": 1089372.645, "trades": 3628, "taker_buy_base": 60684.39, "taker_buy_quote": 539251.025 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 8.88, "high": 8.91, "low": 8.86, "close": 8.88, "volume": 50660.88, "close_time": 1772366399999, "quote_volume": 450343.5119, "trades": 1404, "taker_buy_base": 26660.91, "taker_buy_quote": 237088.3356 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 8.87, "high": 8.91, "low": 8.82, "close": 8.83, "volume": 58022.08, "close_time": 1772369999999, "quote_volume": 514453.7213, "trades": 1672, "taker_buy_base": 20425.09, "taker_buy_quote": 181306.7882 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 8.83, "high": 9.01, "low": 8.78, "close": 8.96, "volume": 220325.13, "close_time": 1772373599999, "quote_volume": 1965100.8073, "trades": 4882, "taker_buy_base": 119052.71, "taker_buy_quote": 1062226.4487 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 8.97, "high": 9.06, "low": 8.92, "close": 8.95, "volume": 175199.61, "close_time": 1772377199999, "quote_volume": 1574939.877, "trades": 4332, "taker_buy_base": 92065.75, "taker_buy_quote": 828115.0635 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 8.94, "high": 9.0, "low": 8.91, "close": 8.91, "volume": 108363.47, "close_time": 1772380799999, "quote_volume": 971615.8497, "trades": 2405, "taker_buy_base": 50818.6, "taker_buy_quote": 455737.018 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 8.92, "high": 8.98, "low": 8.75, "close": 8.83, "volume": 236110.69, "close_time": 1772384399999, "quote_volume": 2095704.0708, "trades": 4555, "taker_buy_base": 109396.19, "taker_buy_quote": 970599.141 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 8.82, "high": 8.84, "low": 8.71, "close": 8.78, "volume": 165003.27, "close_time": 1772387999999, "quote_volume": 1449994.062, "trades": 3382, "taker_buy_base": 77542.48, "taker_buy_quote": 681476.7652 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 8.78, "high": 8.92, "low": 8.78, "close": 8.81, "volume": 172358.92, "close_time": 1772391599999, "quote_volume": 1526541.3549, "trades": 3300, "taker_buy_base": 83396.46, "taker_buy_quote": 738333.926 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 8.81, "high": 8.81, "low": 8.68, "close": 8.7, "volume": 150647.02, "close_time": 1772395199999, "quote_volume": 1315436.7201, "trades": 2903, "taker_buy_base": 56965.24, "taker_buy_quote": 497453.7897 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 8.69, "high": 8.7, "low": 8.54, "close": 8.56, "volume": 194451.64, "close_time": 1772398799999, "quote_volume": 1671970.3183, "trades": 4179, "taker_buy_base": 96968.69, "taker_buy_quote": 833828.8287 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 8.56, "high": 8.64, "low": 8.55, "close": 8.62, "volume": 80449.38, "close_time": 1772402399999, "quote_volume": 691504.8089, "trades": 2504, "taker_buy_base": 32304.67, "taker_buy_quote": 277735.6499 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 8.63, "high": 8.79, "low": 8.59, "close": 8.6, "volume": 171548.27, "close_time": 1772405999999, "quote_volume": 1491069.8464, "trades": 5042, "taker_buy_base": 93584.07, "taker_buy_quote": 813000.746 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 8.6, "high": 8.73, "low": 8.58, "close": 8.67, "volume": 101850.83, "close_time": 1772409599999, "quote_volume": 882318.4507, "trades": 2872, "taker_buy_base": 51858.07, "taker_buy_quote": 449343.5636 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 8.67, "high": 8.81, "low": 8.66, "close": 8.77, "volume": 91911.94, "close_time": 1772413199999, "quote_volume": 802252.1418, "trades": 3019, "taker_buy_base": 54665.61, "taker_buy_quote": 477051.6568 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 8.77, "high": 8.89, "low": 8.76, "close": 8.78, "volume": 74172.33, "close_time": 1772416799999, "quote_volume": 653577.0576, "trades": 3680, "taker_buy_base": 44082.36, "taker_buy_quote": 388431.6004 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 8.78, "high": 8.81, "low": 8.68, "close": 8.76, "volume": 86987.5, "close_time": 1772420399999, "quote_volume": 760646.1858, "trades": 3032, "taker_buy_base": 37464.53, "taker_buy_quote": 327593.5572 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 8.76, "high": 8.86, "low": 8.73, "close": 8.83, "volume": 114928.34, "close_time": 1772423999999, "quote_volume": 1013657.8043, "trades": 3024, "taker_buy_base": 60668.49, "taker_buy_quote": 535142.8708 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 8.83, "high": 8.84, "low": 8.78, "close": 8.81, "volume": 103199.53, "close_time": 1772427599999, "quote_volume": 909790.4999, "trades": 2017, "taker_buy_base": 49847.05, "taker_buy_quote": 439387.2238 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 8.81, "high": 8.86, "low": 8.75, "close": 8.8, "volume": 97735.5, "close_time": 1772431199999, "quote_volume": 860798.4814, "trades": 2146, "taker_buy_base": 45178.45, "taker_buy_quote": 397887.9097 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 8.8, "high": 8.8, "low": 8.66, "close": 8.69, "volume": 82474.34, "close_time": 1772434799999, "quote_volume": 718455.7868, "trades": 2324, "taker_buy_base": 33778.13, "taker_buy_quote": 294258.0837 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 8.69, "high": 8.7, "low": 8.61, "close": 8.67, "volume": 85860.14, "close_time": 1772438399999, "quote_volume": 742792.5689, "trades": 2420, "taker_buy_base": 38288.39, "taker_buy_quote": 331292.3 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 8.68, "high": 8.72, "low": 8.59, "close": 8.69, "volume": 141408.21, "close_time": 1772441999999, "quote_volume": 1222674.3808, "trades": 3069, "taker_buy_base": 65420.17, "taker_buy_quote": 565775.2083 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 8.69, "high": 8.78, "low": 8.68, "close": 8.68, "volume": 85555.37, "close_time": 1772445599999, "quote_volume": 746585.1635, "trades": 2656, "taker_buy_base": 42268.01, "taker_buy_quote": 368903.1877 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 8.67, "high": 8.71, "low": 8.66, "close": 8.69, "volume": 101960.31, "close_time": 1772449199999, "quote_volume": 885342.5876, "trades": 2005, "taker_buy_base": 47575.52, "taker_buy_quote": 413211.7351 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 8.7, "high": 8.74, "low": 8.65, "close": 8.7, "volume": 97657.86, "close_time": 1772452799999, "quote_volume": 849250.4913, "trades": 2384, "taker_buy_base": 50950.43, "taker_buy_quote": 443271.2239 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 8.69, "high": 8.71, "low": 8.62, "close": 8.67, "volume": 86461.22, "close_time": 1772456399999, "quote_volume": 748803.9943, "trades": 1760, "taker_buy_base": 33587.29, "taker_buy_quote": 291195.9456 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 8.66, "high": 8.7, "low": 8.59, "close": 8.6, "volume": 116146.43, "close_time": 1772459999999, "quote_volume": 1004071.9009, "trades": 2854, "taker_buy_base": 48707.58, "taker_buy_quote": 421113.1159 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 8.6, "high": 8.88, "low": 8.59, "close": 8.86, "volume": 274607.46, "close_time": 1772463599999, "quote_volume": 2397721.5539, "trades": 7699, "taker_buy_base": 147160.06, "taker_buy_quote": 1286150.5387 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 8.86, "high": 9.18, "low": 8.83, "close": 9.11, "volume": 641062.63, "close_time": 1772467199999, "quote_volume": 5819223.6488, "trades": 12796, "taker_buy_base": 311317.25, "taker_buy_quote": 2824034.1878 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 9.11, "high": 9.27, "low": 9.07, "close": 9.14, "volume": 391915.41, "close_time": 1772470799999, "quote_volume": 3590576.0676, "trades": 8907, "taker_buy_base": 183560.22, "taker_buy_quote": 1682006.7816 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 9.15, "high": 9.17, "low": 8.97, "close": 9.07, "volume": 190745.37, "close_time": 1772474399999, "quote_volume": 1731445.1035, "trades": 4502, "taker_buy_base": 73868.89, "taker_buy_quote": 670931.7345 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 9.06, "high": 9.08, "low": 8.99, "close": 9.02, "volume": 142898.35, "close_time": 1772477999999, "quote_volume": 1291006.3401, "trades": 3594, "taker_buy_base": 48382.99, "taker_buy_quote": 437229.5402 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 9.01, "high": 9.06, "low": 8.95, "close": 9.04, "volume": 159567.22, "close_time": 1772481599999, "quote_volume": 1437015.987, "trades": 3355, "taker_buy_base": 73317.84, "taker_buy_quote": 660545.0171 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 9.03, "high": 9.1, "low": 8.97, "close": 8.99, "volume": 104698.71, "close_time": 1772485199999, "quote_volume": 944265.4263, "trades": 3594, "taker_buy_base": 38058.07, "taker_buy_quote": 343254.4972 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 9.0, "high": 9.05, "low": 8.96, "close": 9.03, "volume": 77284.34, "close_time": 1772488799999, "quote_volume": 696129.5659, "trades": 2081, "taker_buy_base": 36405.39, "taker_buy_quote": 328058.2041 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 9.03, "high": 9.12, "low": 9.02, "close": 9.06, "volume": 101912.88, "close_time": 1772492399999, "quote_volume": 924128.9876, "trades": 2218, "taker_buy_base": 50720.48, "taker_buy_quote": 460396.9748 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 9.06, "high": 9.07, "low": 8.92, "close": 8.96, "volume": 164095.07, "close_time": 1772495999999, "quote_volume": 1473066.7411, "trades": 2653, "taker_buy_base": 65243.87, "taker_buy_quote": 585689.0871 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 8.95, "high": 9.02, "low": 8.92, "close": 8.97, "volume": 132049.7, "close_time": 1772499599999, "quote_volume": 1184214.5956, "trades": 2814, "taker_buy_base": 59017.64, "taker_buy_quote": 529483.2878 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 8.98, "high": 9.01, "low": 8.92, "close": 8.92, "volume": 99418.85, "close_time": 1772503199999, "quote_volume": 891562.0412, "trades": 2540, "taker_buy_base": 36900.32, "taker_buy_quote": 331037.3543 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 8.92, "high": 8.95, "low": 8.84, "close": 8.92, "volume": 133046.09, "close_time": 1772506799999, "quote_volume": 1183841.507, "trades": 3089, "taker_buy_base": 45443.93, "taker_buy_quote": 404175.1145 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 8.92, "high": 8.93, "low": 8.86, "close": 8.88, "volume": 68299.56, "close_time": 1772510399999, "quote_volume": 607346.3538, "trades": 2033, "taker_buy_base": 20972.15, "taker_buy_quote": 186501.109 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 8.89, "high": 8.9, "low": 8.83, "close": 8.85, "volume": 55237.43, "close_time": 1772513999999, "quote_volume": 489735.9872, "trades": 1923, "taker_buy_base": 18282.56, "taker_buy_quote": 162111.5049 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 8.85, "high": 8.94, "low": 8.77, "close": 8.8, "volume": 111922.36, "close_time": 1772517599999, "quote_volume": 989925.2557, "trades": 2998, "taker_buy_base": 44045.27, "taker_buy_quote": 389600.4837 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 8.81, "high": 8.83, "low": 8.77, "close": 8.81, "volume": 89153.35, "close_time": 1772521199999, "quote_volume": 784120.9474, "trades": 2339, "taker_buy_base": 36498.36, "taker_buy_quote": 321113.8717 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 8.81, "high": 8.84, "low": 8.78, "close": 8.8, "volume": 71508.81, "close_time": 1772524799999, "quote_volume": 629474.6691, "trades": 1694, "taker_buy_base": 28330.65, "taker_buy_quote": 249424.0493 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 8.79, "high": 8.81, "low": 8.63, "close": 8.65, "volume": 143797.46, "close_time": 1772528399999, "quote_volume": 1253638.7602, "trades": 3708, "taker_buy_base": 51665.65, "taker_buy_quote": 450176.0437 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 8.65, "high": 8.7, "low": 8.6, "close": 8.64, "volume": 101288.28, "close_time": 1772531999999, "quote_volume": 876530.0881, "trades": 3244, "taker_buy_base": 45600.94, "taker_buy_quote": 394973.3179 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 8.65, "high": 8.68, "low": 8.61, "close": 8.65, "volume": 81635.14, "close_time": 1772535599999, "quote_volume": 705619.9275, "trades": 2148, "taker_buy_base": 42686.63, "taker_buy_quote": 369361.8556 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 8.65, "high": 8.69, "low": 8.61, "close": 8.68, "volume": 73265.12, "close_time": 1772539199999, "quote_volume": 634138.5526, "trades": 1796, "taker_buy_base": 32368.9, "taker_buy_quote": 280395.9435 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 8.68, "high": 8.79, "low": 8.66, "close": 8.7, "volume": 100607.66, "close_time": 1772542799999, "quote_volume": 877228.3551, "trades": 2774, "taker_buy_base": 51078.32, "taker_buy_quote": 445429.3202 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 8.71, "high": 8.71, "low": 8.6, "close": 8.63, "volume": 76693.35, "close_time": 1772546399999, "quote_volume": 663601.6442, "trades": 2733, "taker_buy_base": 29384.24, "taker_buy_quote": 254192.2371 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 8.64, "high": 8.75, "low": 8.56, "close": 8.62, "volume": 192152.14, "close_time": 1772549999999, "quote_volume": 1660935.8437, "trades": 6438, "taker_buy_base": 100543.59, "taker_buy_quote": 870086.2063 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 8.63, "high": 8.76, "low": 8.58, "close": 8.75, "volume": 168817.71, "close_time": 1772553599999, "quote_volume": 1464658.9357, "trades": 5457, "taker_buy_base": 101256.53, "taker_buy_quote": 878987.1097 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 8.75, "high": 8.93, "low": 8.7, "close": 8.82, "volume": 204666.75, "close_time": 1772557199999, "quote_volume": 1803109.1148, "trades": 6469, "taker_buy_base": 110333.36, "taker_buy_quote": 971862.4161 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 8.82, "high": 8.84, "low": 8.72, "close": 8.83, "volume": 83282.95, "close_time": 1772560799999, "quote_volume": 731431.7447, "trades": 3807, "taker_buy_base": 40636.48, "taker_buy_quote": 357013.9466 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 8.83, "high": 8.91, "low": 8.77, "close": 8.84, "volume": 100804.28, "close_time": 1772564399999, "quote_volume": 893355.3758, "trades": 3110, "taker_buy_base": 60741.38, "taker_buy_quote": 538622.3829 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 8.85, "high": 8.85, "low": 8.77, "close": 8.8, "volume": 86832.82, "close_time": 1772567999999, "quote_volume": 765158.6409, "trades": 3809, "taker_buy_base": 35185.52, "taker_buy_quote": 310178.4273 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 8.81, "high": 8.82, "low": 8.74, "close": 8.75, "volume": 53864.79, "close_time": 1772571599999, "quote_volume": 473121.4731, "trades": 2281, "taker_buy_base": 24875.05, "taker_buy_quote": 218577.0873 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 8.76, "high": 8.76, "low": 8.68, "close": 8.73, "volume": 81182.88, "close_time": 1772575199999, "quote_volume": 707787.6571, "trades": 2141, "taker_buy_base": 47277.72, "taker_buy_quote": 412251.8875 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 8.73, "high": 8.83, "low": 8.72, "close": 8.8, "volume": 64868.16, "close_time": 1772578799999, "quote_volume": 570662.2282, "trades": 2035, "taker_buy_base": 42139.67, "taker_buy_quote": 370678.0385 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 8.8, "high": 8.89, "low": 8.8, "close": 8.8, "volume": 70134.59, "close_time": 1772582399999, "quote_volume": 619569.2859, "trades": 1893, "taker_buy_base": 45114.83, "taker_buy_quote": 398633.8686 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 8.81, "high": 8.82, "low": 8.73, "close": 8.8, "volume": 79641.91, "close_time": 1772585999999, "quote_volume": 699177.8435, "trades": 2000, "taker_buy_base": 44250.27, "taker_buy_quote": 388655.4729 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 8.81, "high": 8.9, "low": 8.78, "close": 8.82, "volume": 155623.53, "close_time": 1772589599999, "quote_volume": 1373627.3511, "trades": 3102, "taker_buy_base": 85689.21, "taker_buy_quote": 756471.2395 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 8.83, "high": 8.84, "low": 8.77, "close": 8.83, "volume": 122845.04, "close_time": 1772593199999, "quote_volume": 1081853.0442, "trades": 2302, "taker_buy_base": 59161.72, "taker_buy_quote": 521193.7641 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 8.83, "high": 8.84, "low": 8.68, "close": 8.76, "volume": 170106.16, "close_time": 1772596799999, "quote_volume": 1489795.5744, "trades": 2902, "taker_buy_base": 83679.57, "taker_buy_quote": 732910.9668 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 8.75, "high": 8.77, "low": 8.69, "close": 8.75, "volume": 73978.25, "close_time": 1772600399999, "quote_volume": 645622.5006, "trades": 1980, "taker_buy_base": 38159.92, "taker_buy_quote": 333135.9089 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 8.75, "high": 8.8, "low": 8.69, "close": 8.76, "volume": 123736.55, "close_time": 1772603999999, "quote_volume": 1082615.749, "trades": 2184, "taker_buy_base": 68240.68, "taker_buy_quote": 597324.1357 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 8.76, "high": 8.81, "low": 8.71, "close": 8.8, "volume": 90950.1, "close_time": 1772607599999, "quote_volume": 796467.2953, "trades": 1990, "taker_buy_base": 35279.39, "taker_buy_quote": 309059.6468 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 8.79, "high": 8.93, "low": 8.76, "close": 8.91, "volume": 126630.75, "close_time": 1772611199999, "quote_volume": 1118401.4747, "trades": 2750, "taker_buy_base": 64164.58, "taker_buy_quote": 566939.1399 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 8.91, "high": 9.21, "low": 8.89, "close": 9.18, "volume": 334785.83, "close_time": 1772614799999, "quote_volume": 3023671.9149, "trades": 6790, "taker_buy_base": 201451.78, "taker_buy_quote": 1822290.5484 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 9.19, "high": 9.3, "low": 9.15, "close": 9.22, "volume": 410580.9, "close_time": 1772618399999, "quote_volume": 3782848.7145, "trades": 8130, "taker_buy_base": 184822.76, "taker_buy_quote": 1704750.6059 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 9.22, "high": 9.26, "low": 9.15, "close": 9.19, "volume": 182529.7, "close_time": 1772621999999, "quote_volume": 1680860.5596, "trades": 4559, "taker_buy_base": 63226.28, "taker_buy_quote": 582352.8938 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 9.19, "high": 9.24, "low": 9.09, "close": 9.13, "volume": 140366.9, "close_time": 1772625599999, "quote_volume": 1287147.2372, "trades": 3036, "taker_buy_base": 62246.29, "taker_buy_quote": 571424.4306 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 9.13, "high": 9.14, "low": 9.02, "close": 9.11, "volume": 126436.14, "close_time": 1772629199999, "quote_volume": 1149003.5643, "trades": 2885, "taker_buy_base": 68469.74, "taker_buy_quote": 622511.3779 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 9.1, "high": 9.18, "low": 9.1, "close": 9.17, "volume": 163490.62, "close_time": 1772632799999, "quote_volume": 1494735.0213, "trades": 3513, "taker_buy_base": 87354.19, "taker_buy_quote": 798566.5376 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 9.17, "high": 9.35, "low": 9.15, "close": 9.2, "volume": 344948.03, "close_time": 1772636399999, "quote_volume": 3184384.2194, "trades": 8277, "taker_buy_base": 178448.12, "taker_buy_quote": 1649962.6343 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 9.21, "high": 9.51, "low": 9.21, "close": 9.5, "volume": 351928.77, "close_time": 1772639999999, "quote_volume": 3293118.165, "trades": 9364, "taker_buy_base": 191825.17, "taker_buy_quote": 1794942.9919 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 9.5, "high": 9.58, "low": 9.36, "close": 9.48, "volume": 267090.1, "close_time": 1772643599999, "quote_volume": 2529068.3604, "trades": 6102, "taker_buy_base": 115864.87, "taker_buy_quote": 1097376.5342 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 9.47, "high": 9.54, "low": 9.39, "close": 9.44, "volume": 137110.84, "close_time": 1772647199999, "quote_volume": 1297247.7259, "trades": 4021, "taker_buy_base": 61556.59, "taker_buy_quote": 583118.4532 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 9.45, "high": 9.51, "low": 9.39, "close": 9.48, "volume": 90629.44, "close_time": 1772650799999, "quote_volume": 856245.6955, "trades": 2490, "taker_buy_base": 31218.45, "taker_buy_quote": 295059.0187 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 9.48, "high": 9.64, "low": 9.47, "close": 9.53, "volume": 289506.79, "close_time": 1772654399999, "quote_volume": 2764376.2923, "trades": 5464, "taker_buy_base": 158709.1, "taker_buy_quote": 1515188.0339 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 9.53, "high": 9.57, "low": 9.48, "close": 9.48, "volume": 132062.63, "close_time": 1772657999999, "quote_volume": 1256683.9908, "trades": 2708, "taker_buy_base": 62609.35, "taker_buy_quote": 595870.4691 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 9.48, "high": 9.49, "low": 9.41, "close": 9.45, "volume": 100173.36, "close_time": 1772661599999, "quote_volume": 945218.9509, "trades": 2582, "taker_buy_base": 40071.85, "taker_buy_quote": 378115.5407 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 9.44, "high": 9.51, "low": 9.34, "close": 9.36, "volume": 105516.45, "close_time": 1772665199999, "quote_volume": 995886.8453, "trades": 2542, "taker_buy_base": 43361.56, "taker_buy_quote": 409526.3373 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 9.36, "high": 9.39, "low": 9.3, "close": 9.35, "volume": 113557.21, "close_time": 1772668799999, "quote_volume": 1060850.4329, "trades": 2557, "taker_buy_base": 48707.81, "taker_buy_quote": 455334.8713 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 9.35, "high": 9.39, "low": 9.33, "close": 9.34, "volume": 142174.45, "close_time": 1772672399999, "quote_volume": 1329695.3466, "trades": 2769, "taker_buy_base": 73330.33, "taker_buy_quote": 686197.4539 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 9.33, "high": 9.4, "low": 9.24, "close": 9.26, "volume": 112719.7, "close_time": 1772675999999, "quote_volume": 1051179.2291, "trades": 2549, "taker_buy_base": 44442.06, "taker_buy_quote": 415035.1876 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 9.26, "high": 9.34, "low": 9.23, "close": 9.28, "volume": 187636.73, "close_time": 1772679599999, "quote_volume": 1739677.8602, "trades": 3545, "taker_buy_base": 62611.94, "taker_buy_quote": 581168.8709 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 9.28, "high": 9.31, "low": 9.23, "close": 9.27, "volume": 85154.85, "close_time": 1772683199999, "quote_volume": 789340.9301, "trades": 1683, "taker_buy_base": 42581.23, "taker_buy_quote": 394768.1672 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 9.26, "high": 9.36, "low": 9.26, "close": 9.34, "volume": 141825.47, "close_time": 1772686799999, "quote_volume": 1321019.5552, "trades": 2265, "taker_buy_base": 94261.13, "taker_buy_quote": 877943.1983 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 9.35, "high": 9.36, "low": 9.24, "close": 9.26, "volume": 120792.86, "close_time": 1772690399999, "quote_volume": 1122471.271, "trades": 1466, "taker_buy_base": 56788.28, "taker_buy_quote": 527782.2819 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 9.26, "high": 9.3, "low": 9.21, "close": 9.29, "volume": 171690.51, "close_time": 1772693999999, "quote_volume": 1588668.278, "trades": 2346, "taker_buy_base": 76021.68, "taker_buy_quote": 703619.6474 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 9.29, "high": 9.31, "low": 9.18, "close": 9.22, "volume": 94745.77, "close_time": 1772697599999, "quote_volume": 874682.0408, "trades": 1773, "taker_buy_base": 26710.71, "taker_buy_quote": 246945.2443 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 9.22, "high": 9.26, "low": 9.19, "close": 9.26, "volume": 79378.07, "close_time": 1772701199999, "quote_volume": 733093.65, "trades": 1551, "taker_buy_base": 51146.09, "taker_buy_quote": 472386.726 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 9.26, "high": 9.34, "low": 9.24, "close": 9.31, "volume": 85875.05, "close_time": 1772704799999, "quote_volume": 799040.3444, "trades": 1978, "taker_buy_base": 56719.7, "taker_buy_quote": 527688.5533 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 9.31, "high": 9.47, "low": 9.24, "close": 9.44, "volume": 213240.28, "close_time": 1772708399999, "quote_volume": 1993604.1367, "trades": 3758, "taker_buy_base": 111408.32, "taker_buy_quote": 1043161.3803 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 9.44, "high": 9.45, "low": 9.37, "close": 9.4, "volume": 127394.08, "close_time": 1772711999999, "quote_volume": 1198748.7576, "trades": 3436, "taker_buy_base": 62947.97, "taker_buy_quote": 592475.9343 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 9.4, "high": 9.49, "low": 9.37, "close": 9.48, "volume": 98289.37, "close_time": 1772715599999, "quote_volume": 926256.68, "trades": 3044, "taker_buy_base": 49094.34, "taker_buy_quote": 462930.8995 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 9.48, "high": 9.49, "low": 9.31, "close": 9.37, "volume": 204084.15, "close_time": 1772719199999, "quote_volume": 1919897.8912, "trades": 5472, "taker_buy_base": 100042.24, "taker_buy_quote": 940673.1126 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 9.38, "high": 9.43, "low": 9.31, "close": 9.39, "volume": 301704.3, "close_time": 1772722799999, "quote_volume": 2824919.3198, "trades": 8207, "taker_buy_base": 139087.31, "taker_buy_quote": 1302899.6901 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 9.39, "high": 9.41, "low": 9.17, "close": 9.24, "volume": 311419.45, "close_time": 1772726399999, "quote_volume": 2884920.7411, "trades": 7546, "taker_buy_base": 137265.47, "taker_buy_quote": 1273438.7781 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 9.23, "high": 9.24, "low": 9.08, "close": 9.19, "volume": 221608.14, "close_time": 1772729999999, "quote_volume": 2030225.2606, "trades": 5030, "taker_buy_base": 99411.06, "taker_buy_quote": 910623.2066 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 9.18, "high": 9.24, "low": 9.07, "close": 9.08, "volume": 158804.25, "close_time": 1772733599999, "quote_volume": 1449062.0892, "trades": 3701, "taker_buy_base": 61236.52, "taker_buy_quote": 559230.5176 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 9.08, "high": 9.18, "low": 9.07, "close": 9.17, "volume": 89833.7, "close_time": 1772737199999, "quote_volume": 819025.3607, "trades": 2452, "taker_buy_base": 43180.16, "taker_buy_quote": 393848.8991 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 9.17, "high": 9.28, "low": 9.17, "close": 9.18, "volume": 85760.27, "close_time": 1772740799999, "quote_volume": 791635.6149, "trades": 2549, "taker_buy_base": 46795.95, "taker_buy_quote": 432493.6716 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 9.18, "high": 9.29, "low": 9.17, "close": 9.28, "volume": 108336.44, "close_time": 1772744399999, "quote_volume": 1001718.4528, "trades": 2532, "taker_buy_base": 64878.64, "taker_buy_quote": 599960.2438 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 9.28, "high": 9.33, "low": 9.2, "close": 9.22, "volume": 163349.5, "close_time": 1772747999999, "quote_volume": 1513729.2148, "trades": 2833, "taker_buy_base": 96266.16, "taker_buy_quote": 892628.8981 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 9.23, "high": 9.26, "low": 9.18, "close": 9.22, "volume": 40695.36, "close_time": 1772751599999, "quote_volume": 375185.1146, "trades": 1475, "taker_buy_base": 19875.13, "taker_buy_quote": 183209.7913 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 9.22, "high": 9.25, "low": 9.18, "close": 9.21, "volume": 64578.21, "close_time": 1772755199999, "quote_volume": 595054.4847, "trades": 1091, "taker_buy_base": 35200.25, "taker_buy_quote": 324341.4835 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 9.2, "high": 9.24, "low": 9.18, "close": 9.2, "volume": 48678.38, "close_time": 1772758799999, "quote_volume": 448204.3535, "trades": 1195, "taker_buy_base": 18530.74, "taker_buy_quote": 170733.8511 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 9.21, "high": 9.3, "low": 9.17, "close": 9.28, "volume": 92171.49, "close_time": 1772762399999, "quote_volume": 852301.1699, "trades": 2054, "taker_buy_base": 60232.64, "taker_buy_quote": 557235.5837 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 9.28, "high": 9.29, "low": 9.24, "close": 9.26, "volume": 61061.46, "close_time": 1772765999999, "quote_volume": 565637.5101, "trades": 1741, "taker_buy_base": 30327.8, "taker_buy_quote": 280965.0235 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 9.26, "high": 9.29, "low": 9.22, "close": 9.26, "volume": 62192.23, "close_time": 1772769599999, "quote_volume": 575677.9197, "trades": 1503, "taker_buy_base": 32876.88, "taker_buy_quote": 304264.1719 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 9.27, "high": 9.27, "low": 9.15, "close": 9.2, "volume": 72605.88, "close_time": 1772773199999, "quote_volume": 669264.2491, "trades": 1726, "taker_buy_base": 30815.64, "taker_buy_quote": 284151.9776 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 9.2, "high": 9.24, "low": 9.17, "close": 9.21, "volume": 77431.33, "close_time": 1772776799999, "quote_volume": 711936.4826, "trades": 1694, "taker_buy_base": 49867.33, "taker_buy_quote": 458575.4215 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 9.21, "high": 9.24, "low": 9.18, "close": 9.2, "volume": 32139.37, "close_time": 1772780399999, "quote_volume": 295755.7986, "trades": 1112, "taker_buy_base": 14704.1, "taker_buy_quote": 135344.5467 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 9.21, "high": 9.3, "low": 9.18, "close": 9.28, "volume": 62743.5, "close_time": 1772783999999, "quote_volume": 581140.703, "trades": 1567, "taker_buy_base": 45574.88, "taker_buy_quote": 422269.358 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 9.28, "high": 9.28, "low": 9.19, "close": 9.21, "volume": 59672.88, "close_time": 1772787599999, "quote_volume": 550267.6143, "trades": 1430, "taker_buy_base": 20717.56, "taker_buy_quote": 191167.8341 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 9.22, "high": 9.22, "low": 9.07, "close": 9.12, "volume": 72150.14, "close_time": 1772791199999, "quote_volume": 657950.3155, "trades": 2643, "taker_buy_base": 33020.22, "taker_buy_quote": 301220.999 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 9.11, "high": 9.19, "low": 9.11, "close": 9.15, "volume": 44926.95, "close_time": 1772794799999, "quote_volume": 411442.2431, "trades": 1582, "taker_buy_base": 28309.79, "taker_buy_quote": 259286.5653 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 9.15, "high": 9.17, "low": 9.06, "close": 9.08, "volume": 72115.45, "close_time": 1772798399999, "quote_volume": 656671.3299, "trades": 1598, "taker_buy_base": 30682.63, "taker_buy_quote": 279627.1702 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 9.08, "high": 9.1, "low": 9.01, "close": 9.07, "volume": 101851.31, "close_time": 1772801999999, "quote_volume": 921940.5619, "trades": 2564, "taker_buy_base": 33812.18, "taker_buy_quote": 306058.8295 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 9.06, "high": 9.14, "low": 8.95, "close": 8.95, "volume": 224587.8, "close_time": 1772805599999, "quote_volume": 2031750.4456, "trades": 5696, "taker_buy_base": 100839.7, "taker_buy_quote": 912723.4566 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 8.95, "high": 8.98, "low": 8.76, "close": 8.81, "volume": 269424.17, "close_time": 1772809199999, "quote_volume": 2387659.5784, "trades": 7368, "taker_buy_base": 117656.07, "taker_buy_quote": 1043622.9776 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 8.81, "high": 8.88, "low": 8.74, "close": 8.79, "volume": 151719.81, "close_time": 1772812799999, "quote_volume": 1337525.2434, "trades": 4458, "taker_buy_base": 81508.25, "taker_buy_quote": 718697.8553 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 8.79, "high": 8.81, "low": 8.72, "close": 8.74, "volume": 124222.38, "close_time": 1772816399999, "quote_volume": 1089261.1893, "trades": 3305, "taker_buy_base": 67481.53, "taker_buy_quote": 591966.333 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 8.74, "high": 8.79, "low": 8.67, "close": 8.73, "volume": 113015.59, "close_time": 1772819999999, "quote_volume": 985417.082, "trades": 2880, "taker_buy_base": 47388.51, "taker_buy_quote": 413513.9817 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 8.72, "high": 8.81, "low": 8.71, "close": 8.78, "volume": 90446.64, "close_time": 1772823599999, "quote_volume": 794204.5698, "trades": 2382, "taker_buy_base": 55326.5, "taker_buy_quote": 485883.0265 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 8.78, "high": 8.83, "low": 8.77, "close": 8.79, "volume": 130590.27, "close_time": 1772827199999, "quote_volume": 1148857.882, "trades": 1751, "taker_buy_base": 80530.73, "taker_buy_quote": 708474.1726 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 8.79, "high": 8.81, "low": 8.73, "close": 8.78, "volume": 93364.46, "close_time": 1772830799999, "quote_volume": 818858.2136, "trades": 1826, "taker_buy_base": 56844.51, "taker_buy_quote": 498652.8783 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 8.78, "high": 8.79, "low": 8.74, "close": 8.79, "volume": 54450.08, "close_time": 1772834399999, "quote_volume": 477355.2084, "trades": 1206, "taker_buy_base": 35721.56, "taker_buy_quote": 313200.1846 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 8.79, "high": 8.83, "low": 8.77, "close": 8.81, "volume": 59639.16, "close_time": 1772837999999, "quote_volume": 525024.5912, "trades": 1452, "taker_buy_base": 39471.09, "taker_buy_quote": 347519.6291 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 8.81, "high": 8.82, "low": 8.78, "close": 8.8, "volume": 49101.21, "close_time": 1772841599999, "quote_volume": 431962.7009, "trades": 993, "taker_buy_base": 19233.82, "taker_buy_quote": 169234.7409 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 8.8, "high": 8.84, "low": 8.79, "close": 8.81, "volume": 60837.25, "close_time": 1772845199999, "quote_volume": 536077.6545, "trades": 1003, "taker_buy_base": 30829.01, "taker_buy_quote": 271690.0022 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 8.81, "high": 8.82, "low": 8.77, "close": 8.77, "volume": 35330.86, "close_time": 1772848799999, "quote_volume": 310559.8287, "trades": 915, "taker_buy_base": 16135.46, "taker_buy_quote": 141883.5667 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 8.78, "high": 8.8, "low": 8.75, "close": 8.8, "volume": 23400.88, "close_time": 1772852399999, "quote_volume": 205495.3517, "trades": 861, "taker_buy_base": 13915.16, "taker_buy_quote": 122251.0782 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 8.8, "high": 8.86, "low": 8.78, "close": 8.79, "volume": 66243.43, "close_time": 1772855999999, "quote_volume": 584022.704, "trades": 2159, "taker_buy_base": 36728.8, "taker_buy_quote": 323927.6238 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 8.79, "high": 8.82, "low": 8.74, "close": 8.79, "volume": 27760.16, "close_time": 1772859599999, "quote_volume": 243755.6359, "trades": 1244, "taker_buy_base": 14040.03, "taker_buy_quote": 123409.8594 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 8.8, "high": 8.82, "low": 8.78, "close": 8.81, "volume": 22460.72, "close_time": 1772863199999, "quote_volume": 197724.7993, "trades": 789, "taker_buy_base": 13304.58, "taker_buy_quote": 117132.5602 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 8.8, "high": 8.81, "low": 8.76, "close": 8.76, "volume": 47331.44, "close_time": 1772866799999, "quote_volume": 415528.6999, "trades": 1093, "taker_buy_base": 20557.06, "taker_buy_quote": 180524.7602 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 8.76, "high": 8.81, "low": 8.73, "close": 8.81, "volume": 34191.35, "close_time": 1772870399999, "quote_volume": 299640.0865, "trades": 1435, "taker_buy_base": 19414.06, "taker_buy_quote": 170223.6341 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 8.8, "high": 8.83, "low": 8.75, "close": 8.77, "volume": 173298.23, "close_time": 1772873999999, "quote_volume": 1521560.1883, "trades": 2606, "taker_buy_base": 52062.75, "taker_buy_quote": 457591.3895 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 8.76, "high": 8.82, "low": 8.74, "close": 8.81, "volume": 41255.4, "close_time": 1772877599999, "quote_volume": 362725.5076, "trades": 1608, "taker_buy_base": 19529.86, "taker_buy_quote": 171769.3931 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 8.81, "high": 8.82, "low": 8.76, "close": 8.77, "volume": 64402.5, "close_time": 1772881199999, "quote_volume": 565580.0773, "trades": 1308, "taker_buy_base": 23029.43, "taker_buy_quote": 202309.2941 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 8.78, "high": 8.83, "low": 8.75, "close": 8.8, "volume": 34422.92, "close_time": 1772884799999, "quote_volume": 302900.4, "trades": 1356, "taker_buy_base": 20234.91, "taker_buy_quote": 178102.0051 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 8.79, "high": 8.82, "low": 8.77, "close": 8.79, "volume": 20289.86, "close_time": 1772888399999, "quote_volume": 178509.5765, "trades": 889, "taker_buy_base": 13187.98, "taker_buy_quote": 116067.503 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 8.79, "high": 8.82, "low": 8.78, "close": 8.8, "volume": 33311.89, "close_time": 1772891999999, "quote_volume": 293061.3568, "trades": 1100, "taker_buy_base": 18135.19, "taker_buy_quote": 159545.3515 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 8.8, "high": 8.81, "low": 8.73, "close": 8.8, "volume": 53379.55, "close_time": 1772895599999, "quote_volume": 468198.2721, "trades": 1861, "taker_buy_base": 21368.68, "taker_buy_quote": 187310.5299 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 8.79, "high": 8.81, "low": 8.73, "close": 8.76, "volume": 35607.73, "close_time": 1772899199999, "quote_volume": 312061.533, "trades": 1388, "taker_buy_base": 16688.3, "taker_buy_quote": 146210.3681 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 8.76, "high": 8.77, "low": 8.74, "close": 8.77, "volume": 19909.45, "close_time": 1772902799999, "quote_volume": 174267.4138, "trades": 1029, "taker_buy_base": 9651.84, "taker_buy_quote": 84512.8157 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 8.77, "high": 8.81, "low": 8.76, "close": 8.77, "volume": 28325.04, "close_time": 1772906399999, "quote_volume": 249126.1633, "trades": 877, "taker_buy_base": 15163.25, "taker_buy_quote": 133399.5605 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 8.77, "high": 8.77, "low": 8.68, "close": 8.71, "volume": 129131.75, "close_time": 1772909999999, "quote_volume": 1125978.0338, "trades": 2605, "taker_buy_base": 53890.25, "taker_buy_quote": 469972.7992 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 8.71, "high": 8.72, "low": 8.65, "close": 8.67, "volume": 79149.57, "close_time": 1772913599999, "quote_volume": 687234.1716, "trades": 2298, "taker_buy_base": 33799.69, "taker_buy_quote": 293447.0935 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 8.66, "high": 8.72, "low": 8.66, "close": 8.71, "volume": 31577.92, "close_time": 1772917199999, "quote_volume": 274326.5077, "trades": 1399, "taker_buy_base": 20224.42, "taker_buy_quote": 175721.9907 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 8.7, "high": 8.72, "low": 8.67, "close": 8.7, "volume": 22697.35, "close_time": 1772920799999, "quote_volume": 197492.8006, "trades": 926, "taker_buy_base": 14935.71, "taker_buy_quote": 129976.319 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 8.7, "high": 8.71, "low": 8.64, "close": 8.67, "volume": 59462.33, "close_time": 1772924399999, "quote_volume": 515607.7898, "trades": 1242, "taker_buy_base": 24375.33, "taker_buy_quote": 211370.3467 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 8.67, "high": 8.71, "low": 8.67, "close": 8.7, "volume": 39537.59, "close_time": 1772927999999, "quote_volume": 343868.4503, "trades": 775, "taker_buy_base": 18907.19, "taker_buy_quote": 164424.6366 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 8.7, "high": 8.72, "low": 8.65, "close": 8.66, "volume": 55957.35, "close_time": 1772931599999, "quote_volume": 486186.1174, "trades": 1320, "taker_buy_base": 22806.2, "taker_buy_quote": 198158.6404 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 8.66, "high": 8.72, "low": 8.65, "close": 8.7, "volume": 47832.99, "close_time": 1772935199999, "quote_volume": 415242.3846, "trades": 1848, "taker_buy_base": 24333.03, "taker_buy_quote": 211289.0637 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 8.7, "high": 8.7, "low": 8.58, "close": 8.61, "volume": 140409.96, "close_time": 1772938799999, "quote_volume": 1212620.9791, "trades": 3377, "taker_buy_base": 67792.71, "taker_buy_quote": 585869.3033 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 8.61, "high": 8.63, "low": 8.58, "close": 8.6, "volume": 83440.59, "close_time": 1772942399999, "quote_volume": 718226.2099, "trades": 1897, "taker_buy_base": 33333.14, "taker_buy_quote": 286921.9085 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 8.61, "high": 8.63, "low": 8.53, "close": 8.55, "volume": 80159.4, "close_time": 1772945999999, "quote_volume": 687239.4156, "trades": 2307, "taker_buy_base": 37316.17, "taker_buy_quote": 319823.2824 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 8.55, "high": 8.64, "low": 8.55, "close": 8.61, "volume": 80063.67, "close_time": 1772949599999, "quote_volume": 689264.7744, "trades": 2495, "taker_buy_base": 39756.31, "taker_buy_quote": 342331.1869 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 8.61, "high": 8.62, "low": 8.57, "close": 8.6, "volume": 31350.27, "close_time": 1772953199999, "quote_volume": 269398.7175, "trades": 1227, "taker_buy_base": 15499.1, "taker_buy_quote": 133158.1284 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 8.61, "high": 8.67, "low": 8.6, "close": 8.64, "volume": 42990.16, "close_time": 1772956799999, "quote_volume": 371518.5674, "trades": 1314, "taker_buy_base": 21308.52, "taker_buy_quote": 184145.7643 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 8.63, "high": 8.65, "low": 8.58, "close": 8.64, "volume": 63020.05, "close_time": 1772960399999, "quote_volume": 543067.3388, "trades": 2101, "taker_buy_base": 25680.09, "taker_buy_quote": 221238.8215 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 8.63, "high": 8.71, "low": 8.62, "close": 8.69, "volume": 88903.42, "close_time": 1772963999999, "quote_volume": 771768.0869, "trades": 2303, "taker_buy_base": 53815.07, "taker_buy_quote": 467058.7277 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 8.69, "high": 8.78, "low": 8.69, "close": 8.74, "volume": 51271.55, "close_time": 1772967599999, "quote_volume": 447682.9479, "trades": 2162, "taker_buy_base": 31297.15, "taker_buy_quote": 273308.889 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 8.73, "high": 8.74, "low": 8.63, "close": 8.66, "volume": 57305.66, "close_time": 1772971199999, "quote_volume": 496777.1466, "trades": 2066, "taker_buy_base": 25762.38, "taker_buy_quote": 223420.0885 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 8.66, "high": 8.68, "low": 8.55, "close": 8.66, "volume": 111382.6, "close_time": 1772974799999, "quote_volume": 961390.3583, "trades": 2970, "taker_buy_base": 69752.75, "taker_buy_quote": 602472.5669 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 8.65, "high": 8.67, "low": 8.55, "close": 8.59, "volume": 150220.48, "close_time": 1772978399999, "quote_volume": 1292660.1603, "trades": 3621, "taker_buy_base": 79092.94, "taker_buy_quote": 680516.3471 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 8.6, "high": 8.63, "low": 8.55, "close": 8.59, "volume": 56744.66, "close_time": 1772981999999, "quote_volume": 487754.421, "trades": 1819, "taker_buy_base": 35214.74, "taker_buy_quote": 302658.199 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 8.59, "high": 8.6, "low": 8.54, "close": 8.56, "volume": 165664.83, "close_time": 1772985599999, "quote_volume": 1421269.4085, "trades": 2649, "taker_buy_base": 54341.11, "taker_buy_quote": 466170.896 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 8.56, "high": 8.58, "low": 8.5, "close": 8.52, "volume": 62560.61, "close_time": 1772989199999, "quote_volume": 533811.3244, "trades": 2056, "taker_buy_base": 30460.83, "taker_buy_quote": 259842.4443 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 8.52, "high": 8.58, "low": 8.52, "close": 8.56, "volume": 65385.72, "close_time": 1772992799999, "quote_volume": 559065.6357, "trades": 1994, "taker_buy_base": 32366.07, "taker_buy_quote": 276813.5689 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 8.57, "high": 8.57, "low": 8.51, "close": 8.54, "volume": 48382.48, "close_time": 1772996399999, "quote_volume": 413067.3434, "trades": 1178, "taker_buy_base": 18572.33, "taker_buy_quote": 158625.7086 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 8.55, "high": 8.67, "low": 8.52, "close": 8.65, "volume": 70418.43, "close_time": 1772999999999, "quote_volume": 607186.8741, "trades": 2116, "taker_buy_base": 38709.27, "taker_buy_quote": 333770.7688 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 8.65, "high": 8.7, "low": 8.61, "close": 8.64, "volume": 86376.35, "close_time": 1773003599999, "quote_volume": 747280.6756, "trades": 1819, "taker_buy_base": 44906.05, "taker_buy_quote": 388623.5591 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 8.64, "high": 8.65, "low": 8.56, "close": 8.6, "volume": 73850.26, "close_time": 1773007199999, "quote_volume": 634973.0539, "trades": 1655, "taker_buy_base": 29799.22, "taker_buy_quote": 256184.4791 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 8.6, "high": 8.6, "low": 8.4, "close": 8.56, "volume": 396760.81, "close_time": 1773010799999, "quote_volume": 3368082.4077, "trades": 9178, "taker_buy_base": 179343.52, "taker_buy_quote": 1523315.1367 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 8.56, "high": 8.59, "low": 8.5, "close": 8.52, "volume": 120210.66, "close_time": 1773014399999, "quote_volume": 1027508.4056, "trades": 3329, "taker_buy_base": 49696.67, "taker_buy_quote": 424774.9171 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 8.51, "high": 8.66, "low": 8.51, "close": 8.57, "volume": 262534.33, "close_time": 1773017999999, "quote_volume": 2252538.0245, "trades": 5575, "taker_buy_base": 99182.15, "taker_buy_quote": 851411.6609 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 8.57, "high": 8.62, "low": 8.53, "close": 8.54, "volume": 106750.75, "close_time": 1773021599999, "quote_volume": 915311.9329, "trades": 4602, "taker_buy_base": 50141.56, "taker_buy_quote": 430061.5549 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 8.53, "high": 8.64, "low": 8.51, "close": 8.62, "volume": 98877.18, "close_time": 1773025199999, "quote_volume": 846732.417, "trades": 3036, "taker_buy_base": 41129.17, "taker_buy_quote": 352328.9076 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 8.61, "high": 8.8, "low": 8.61, "close": 8.68, "volume": 183917.56, "close_time": 1773028799999, "quote_volume": 1603026.5084, "trades": 5325, "taker_buy_base": 94432.42, "taker_buy_quote": 823251.5339 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 8.68, "high": 8.77, "low": 8.68, "close": 8.69, "volume": 74411.58, "close_time": 1773032399999, "quote_volume": 649182.5469, "trades": 2397, "taker_buy_base": 33082.49, "taker_buy_quote": 288750.0826 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 8.7, "high": 8.87, "low": 8.68, "close": 8.84, "volume": 169199.95, "close_time": 1773035999999, "quote_volume": 1486986.1905, "trades": 4467, "taker_buy_base": 86571.33, "taker_buy_quote": 760328.3816 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 8.84, "high": 8.85, "low": 8.73, "close": 8.73, "volume": 69581.33, "close_time": 1773039599999, "quote_volume": 612013.0692, "trades": 2511, "taker_buy_base": 32283.15, "taker_buy_quote": 283931.9866 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 8.73, "high": 8.75, "low": 8.65, "close": 8.74, "volume": 135225.97, "close_time": 1773043199999, "quote_volume": 1177628.2055, "trades": 3295, "taker_buy_base": 72629.67, "taker_buy_quote": 633087.1749 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 8.75, "high": 8.8, "low": 8.72, "close": 8.75, "volume": 89668.68, "close_time": 1773046799999, "quote_volume": 785437.8969, "trades": 3170, "taker_buy_base": 37898.32, "taker_buy_quote": 332011.9967 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 8.75, "high": 8.86, "low": 8.71, "close": 8.78, "volume": 135964.77, "close_time": 1773050399999, "quote_volume": 1195048.2963, "trades": 3863, "taker_buy_base": 66313.56, "taker_buy_quote": 583084.4075 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 8.77, "high": 8.8, "low": 8.75, "close": 8.77, "volume": 102557.19, "close_time": 1773053999999, "quote_volume": 900397.5003, "trades": 2935, "taker_buy_base": 49842.34, "taker_buy_quote": 437793.2901 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 8.76, "high": 8.8, "low": 8.71, "close": 8.78, "volume": 50755.1, "close_time": 1773057599999, "quote_volume": 444790.99, "trades": 1888, "taker_buy_base": 24444.52, "taker_buy_quote": 214171.6907 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 8.78, "high": 8.85, "low": 8.77, "close": 8.82, "volume": 93685.2, "close_time": 1773061199999, "quote_volume": 825902.0427, "trades": 2455, "taker_buy_base": 61641.44, "taker_buy_quote": 543468.4128 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 8.82, "high": 8.96, "low": 8.81, "close": 8.93, "volume": 367482.1, "close_time": 1773064799999, "quote_volume": 3269393.4443, "trades": 7244, "taker_buy_base": 203995.51, "taker_buy_quote": 1814614.3099 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 8.92, "high": 8.97, "low": 8.83, "close": 8.92, "volume": 293420.76, "close_time": 1773068399999, "quote_volume": 2617484.035, "trades": 8511, "taker_buy_base": 168059.22, "taker_buy_quote": 1499393.2799 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 8.93, "high": 8.97, "low": 8.88, "close": 8.93, "volume": 106708.0, "close_time": 1773071999999, "quote_volume": 953067.9424, "trades": 4274, "taker_buy_base": 53720.01, "taker_buy_quote": 479767.2007 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 8.93, "high": 8.98, "low": 8.9, "close": 8.94, "volume": 134639.35, "close_time": 1773075599999, "quote_volume": 1203151.8819, "trades": 4196, "taker_buy_base": 55798.77, "taker_buy_quote": 498775.0603 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 8.94, "high": 8.99, "low": 8.88, "close": 8.91, "volume": 94701.93, "close_time": 1773079199999, "quote_volume": 844945.1429, "trades": 3186, "taker_buy_base": 49205.18, "taker_buy_quote": 438925.6071 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 8.91, "high": 8.96, "low": 8.86, "close": 8.9, "volume": 97370.94, "close_time": 1773082799999, "quote_volume": 868469.5453, "trades": 2687, "taker_buy_base": 53683.7, "taker_buy_quote": 479174.1973 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 8.91, "high": 9.1, "low": 8.86, "close": 9.01, "volume": 214537.75, "close_time": 1773086399999, "quote_volume": 1930967.8019, "trades": 6689, "taker_buy_base": 99501.1, "taker_buy_quote": 896415.5961 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 9.01, "high": 9.04, "low": 8.94, "close": 8.98, "volume": 113368.36, "close_time": 1773089999999, "quote_volume": 1019904.3649, "trades": 2861, "taker_buy_base": 54812.01, "taker_buy_quote": 493333.6678 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 8.97, "high": 9.02, "low": 8.97, "close": 8.99, "volume": 63051.93, "close_time": 1773093599999, "quote_volume": 567032.9028, "trades": 1791, "taker_buy_base": 31820.36, "taker_buy_quote": 286230.2165 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 8.99, "high": 9.0, "low": 8.88, "close": 8.92, "volume": 104873.3, "close_time": 1773097199999, "quote_volume": 936943.2514, "trades": 2408, "taker_buy_base": 51842.95, "taker_buy_quote": 463002.5279 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 8.91, "high": 8.92, "low": 8.85, "close": 8.87, "volume": 64695.59, "close_time": 1773100799999, "quote_volume": 574467.5587, "trades": 1792, "taker_buy_base": 28929.72, "taker_buy_quote": 256842.6398 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 8.87, "high": 8.97, "low": 8.85, "close": 8.92, "volume": 152952.0, "close_time": 1773104399999, "quote_volume": 1363689.6494, "trades": 3674, "taker_buy_base": 83577.54, "taker_buy_quote": 745387.3398 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 8.91, "high": 8.96, "low": 8.87, "close": 8.93, "volume": 70001.46, "close_time": 1773107999999, "quote_volume": 624291.4531, "trades": 2317, "taker_buy_base": 37511.07, "taker_buy_quote": 334532.1202 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 8.93, "high": 9.08, "low": 8.9, "close": 9.04, "volume": 204167.08, "close_time": 1773111599999, "quote_volume": 1841885.5757, "trades": 5378, "taker_buy_base": 129344.14, "taker_buy_quote": 1167093.9734 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 9.03, "high": 9.05, "low": 8.92, "close": 8.93, "volume": 109698.31, "close_time": 1773115199999, "quote_volume": 986682.0312, "trades": 3149, "taker_buy_base": 54826.46, "taker_buy_quote": 493261.9684 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 8.94, "high": 9.04, "low": 8.93, "close": 9.02, "volume": 75518.05, "close_time": 1773118799999, "quote_volume": 678636.6613, "trades": 2402, "taker_buy_base": 42208.36, "taker_buy_quote": 379356.4413 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 9.01, "high": 9.05, "low": 8.99, "close": 9.01, "volume": 49122.56, "close_time": 1773122399999, "quote_volume": 443266.7998, "trades": 1773, "taker_buy_base": 19457.07, "taker_buy_quote": 175589.2867 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 9.01, "high": 9.03, "low": 8.97, "close": 9.01, "volume": 42313.07, "close_time": 1773125999999, "quote_volume": 381087.0247, "trades": 1620, "taker_buy_base": 20187.29, "taker_buy_quote": 181821.7866 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 9.01, "high": 9.09, "low": 8.98, "close": 9.08, "volume": 96170.88, "close_time": 1773129599999, "quote_volume": 870032.7575, "trades": 3623, "taker_buy_base": 56249.88, "taker_buy_quote": 508894.8737 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 9.08, "high": 9.17, "low": 9.07, "close": 9.08, "volume": 294403.35, "close_time": 1773133199999, "quote_volume": 2689782.7601, "trades": 8226, "taker_buy_base": 207333.63, "taker_buy_quote": 1895268.5522 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 9.07, "high": 9.16, "low": 9.07, "close": 9.13, "volume": 123478.71, "close_time": 1773136799999, "quote_volume": 1126025.4479, "trades": 3652, "taker_buy_base": 63411.46, "taker_buy_quote": 578191.3401 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 9.12, "high": 9.13, "low": 9.06, "close": 9.11, "volume": 103525.25, "close_time": 1773140399999, "quote_volume": 941594.3267, "trades": 3034, "taker_buy_base": 57668.34, "taker_buy_quote": 524618.2601 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 9.11, "high": 9.11, "low": 9.06, "close": 9.06, "volume": 81106.74, "close_time": 1773143999999, "quote_volume": 737132.916, "trades": 2383, "taker_buy_base": 42258.11, "taker_buy_quote": 384123.1574 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 9.07, "high": 9.08, "low": 9.02, "close": 9.04, "volume": 61833.1, "close_time": 1773147599999, "quote_volume": 559608.3119, "trades": 1962, "taker_buy_base": 28954.58, "taker_buy_quote": 262061.3737 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 9.05, "high": 9.1, "low": 8.94, "close": 8.97, "volume": 160680.68, "close_time": 1773151199999, "quote_volume": 1447293.9108, "trades": 5314, "taker_buy_base": 77221.56, "taker_buy_quote": 695661.286 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 8.96, "high": 9.15, "low": 8.85, "close": 9.15, "volume": 280090.3, "close_time": 1773154799999, "quote_volume": 2513989.2408, "trades": 8201, "taker_buy_base": 157017.49, "taker_buy_quote": 1411100.8288 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 9.15, "high": 9.19, "low": 9.06, "close": 9.14, "volume": 214506.02, "close_time": 1773158399999, "quote_volume": 1955756.0096, "trades": 7588, "taker_buy_base": 107597.32, "taker_buy_quote": 981343.7735 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 9.13, "high": 9.18, "low": 9.08, "close": 9.15, "volume": 173554.64, "close_time": 1773161999999, "quote_volume": 1585809.5109, "trades": 4934, "taker_buy_base": 90771.15, "taker_buy_quote": 829635.7096 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 9.15, "high": 9.18, "low": 9.07, "close": 9.11, "volume": 170560.81, "close_time": 1773165599999, "quote_volume": 1556330.4764, "trades": 3907, "taker_buy_base": 94983.5, "taker_buy_quote": 867112.7277 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 9.1, "high": 9.11, "low": 8.95, "close": 8.97, "volume": 210429.32, "close_time": 1773169199999, "quote_volume": 1896160.5831, "trades": 6192, "taker_buy_base": 105327.23, "taker_buy_quote": 948620.2295 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 8.96, "high": 8.99, "low": 8.92, "close": 8.97, "volume": 115125.86, "close_time": 1773172799999, "quote_volume": 1031803.2072, "trades": 2862, "taker_buy_base": 57728.79, "taker_buy_quote": 517261.7747 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 8.97, "high": 9.01, "low": 8.97, "close": 8.99, "volume": 47877.37, "close_time": 1773176399999, "quote_volume": 430499.5015, "trades": 1482, "taker_buy_base": 28196.55, "taker_buy_quote": 253546.0204 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 8.99, "high": 9.01, "low": 8.91, "close": 8.94, "volume": 138630.14, "close_time": 1773179999999, "quote_volume": 1243678.2327, "trades": 2510, "taker_buy_base": 57681.14, "taker_buy_quote": 517480.1069 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 8.94, "high": 8.98, "low": 8.9, "close": 8.96, "volume": 131333.99, "close_time": 1773183599999, "quote_volume": 1173945.8433, "trades": 1928, "taker_buy_base": 66469.43, "taker_buy_quote": 594246.5141 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 8.96, "high": 9.0, "low": 8.96, "close": 8.99, "volume": 51558.44, "close_time": 1773187199999, "quote_volume": 462981.3729, "trades": 1147, "taker_buy_base": 25111.72, "taker_buy_quote": 225515.1072 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 8.98, "high": 9.0, "low": 8.92, "close": 8.98, "volume": 126270.05, "close_time": 1773190799999, "quote_volume": 1133072.4659, "trades": 2171, "taker_buy_base": 75710.16, "taker_buy_quote": 679296.3793 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 8.99, "high": 9.01, "low": 8.96, "close": 9.0, "volume": 57897.96, "close_time": 1773194399999, "quote_volume": 520339.9072, "trades": 1391, "taker_buy_base": 28462.83, "taker_buy_quote": 255842.9114 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 8.99, "high": 9.0, "low": 8.91, "close": 8.97, "volume": 121326.53, "close_time": 1773197999999, "quote_volume": 1087335.7567, "trades": 1900, "taker_buy_base": 52269.34, "taker_buy_quote": 468600.5319 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 8.96, "high": 8.99, "low": 8.92, "close": 8.93, "volume": 147452.86, "close_time": 1773201599999, "quote_volume": 1319324.4778, "trades": 2896, "taker_buy_base": 69432.61, "taker_buy_quote": 621421.1943 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 8.92, "high": 9.03, "low": 8.91, "close": 9.02, "volume": 129873.12, "close_time": 1773205199999, "quote_volume": 1165271.5113, "trades": 2596, "taker_buy_base": 72257.84, "taker_buy_quote": 648309.7436 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 9.02, "high": 9.04, "low": 8.86, "close": 8.88, "volume": 84804.69, "close_time": 1773208799999, "quote_volume": 756679.2822, "trades": 2106, "taker_buy_base": 31576.75, "taker_buy_quote": 281984.1772 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 8.88, "high": 8.97, "low": 8.87, "close": 8.95, "volume": 69147.68, "close_time": 1773212399999, "quote_volume": 616945.3052, "trades": 1750, "taker_buy_base": 38420.27, "taker_buy_quote": 342799.3911 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 8.94, "high": 8.96, "low": 8.87, "close": 8.88, "volume": 48473.86, "close_time": 1773215999999, "quote_volume": 431989.2163, "trades": 1269, "taker_buy_base": 18401.35, "taker_buy_quote": 163963.8236 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 8.89, "high": 8.94, "low": 8.87, "close": 8.92, "volume": 121369.16, "close_time": 1773219599999, "quote_volume": 1080372.4915, "trades": 2072, "taker_buy_base": 59829.16, "taker_buy_quote": 532705.5077 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 8.91, "high": 8.94, "low": 8.88, "close": 8.89, "volume": 71475.63, "close_time": 1773223199999, "quote_volume": 636504.8256, "trades": 1523, "taker_buy_base": 27170.11, "taker_buy_quote": 242009.1602 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 8.89, "high": 8.97, "low": 8.88, "close": 8.95, "volume": 63644.95, "close_time": 1773226799999, "quote_volume": 568229.8262, "trades": 1815, "taker_buy_base": 42779.83, "taker_buy_quote": 382040.605 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 8.94, "high": 8.97, "low": 8.9, "close": 8.92, "volume": 63009.23, "close_time": 1773230399999, "quote_volume": 562418.6774, "trades": 2204, "taker_buy_base": 29045.77, "taker_buy_quote": 259219.3079 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 8.92, "high": 9.04, "low": 8.88, "close": 8.97, "volume": 117848.49, "close_time": 1773233999999, "quote_volume": 1058050.3468, "trades": 4283, "taker_buy_base": 63396.77, "taker_buy_quote": 569223.7084 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 8.97, "high": 9.18, "low": 8.95, "close": 9.05, "volume": 301090.8, "close_time": 1773237599999, "quote_volume": 2726526.3525, "trades": 8610, "taker_buy_base": 160694.34, "taker_buy_quote": 1455924.2184 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 9.05, "high": 9.14, "low": 9.03, "close": 9.06, "volume": 201026.91, "close_time": 1773241199999, "quote_volume": 1826743.5619, "trades": 6496, "taker_buy_base": 87587.95, "taker_buy_quote": 795908.4356 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 9.06, "high": 9.07, "low": 8.9, "close": 9.0, "volume": 213498.81, "close_time": 1773244799999, "quote_volume": 1918484.0605, "trades": 6143, "taker_buy_base": 95828.73, "taker_buy_quote": 861273.3973 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 9.0, "high": 9.09, "low": 8.97, "close": 9.06, "volume": 187854.2, "close_time": 1773248399999, "quote_volume": 1694992.3007, "trades": 4881, "taker_buy_base": 97919.47, "taker_buy_quote": 883677.8102 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 9.06, "high": 9.16, "low": 9.03, "close": 9.09, "volume": 201871.32, "close_time": 1773251999999, "quote_volume": 1835784.1708, "trades": 5286, "taker_buy_base": 117634.83, "taker_buy_quote": 1070018.3646 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 9.08, "high": 9.12, "low": 9.06, "close": 9.09, "volume": 153171.35, "close_time": 1773255599999, "quote_volume": 1392475.5073, "trades": 3122, "taker_buy_base": 64446.57, "taker_buy_quote": 585905.7965 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 9.09, "high": 9.11, "low": 9.05, "close": 9.09, "volume": 75513.77, "close_time": 1773259199999, "quote_volume": 685520.5209, "trades": 1818, "taker_buy_base": 37053.64, "taker_buy_quote": 336362.1038 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 9.09, "high": 9.09, "low": 9.03, "close": 9.06, "volume": 57804.06, "close_time": 1773262799999, "quote_volume": 523342.8482, "trades": 1357, "taker_buy_base": 25136.83, "taker_buy_quote": 227601.8279 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 9.07, "high": 9.09, "low": 9.04, "close": 9.07, "volume": 102836.65, "close_time": 1773266399999, "quote_volume": 932214.3925, "trades": 2661, "taker_buy_base": 45412.7, "taker_buy_quote": 411622.4615 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 9.07, "high": 9.11, "low": 9.01, "close": 9.04, "volume": 76046.41, "close_time": 1773269999999, "quote_volume": 689101.7432, "trades": 2207, "taker_buy_base": 34869.65, "taker_buy_quote": 315938.0803 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 9.05, "high": 9.07, "low": 8.98, "close": 8.99, "volume": 77674.49, "close_time": 1773273599999, "quote_volume": 700465.5699, "trades": 1675, "taker_buy_base": 35871.42, "taker_buy_quote": 323599.5591 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 8.99, "high": 9.02, "low": 8.98, "close": 9.01, "volume": 61785.31, "close_time": 1773277199999, "quote_volume": 556037.5297, "trades": 1477, "taker_buy_base": 31686.98, "taker_buy_quote": 285170.5973 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 9.01, "high": 9.01, "low": 8.93, "close": 8.96, "volume": 79137.44, "close_time": 1773280799999, "quote_volume": 709332.611, "trades": 1892, "taker_buy_base": 31091.97, "taker_buy_quote": 278660.48 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 8.95, "high": 8.97, "low": 8.86, "close": 8.87, "volume": 124877.93, "close_time": 1773284399999, "quote_volume": 1113717.3746, "trades": 2593, "taker_buy_base": 61059.75, "taker_buy_quote": 544918.5224 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 8.87, "high": 8.91, "low": 8.83, "close": 8.86, "volume": 87223.42, "close_time": 1773287999999, "quote_volume": 774299.7524, "trades": 2101, "taker_buy_base": 43692.75, "taker_buy_quote": 387898.6383 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 8.86, "high": 8.9, "low": 8.85, "close": 8.86, "volume": 52116.75, "close_time": 1773291599999, "quote_volume": 462706.5971, "trades": 1462, "taker_buy_base": 22622.48, "taker_buy_quote": 200864.9688 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 8.87, "high": 8.9, "low": 8.84, "close": 8.9, "volume": 79294.55, "close_time": 1773295199999, "quote_volume": 703527.8473, "trades": 2244, "taker_buy_base": 43736.59, "taker_buy_quote": 388174.9652 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 8.89, "high": 8.92, "low": 8.87, "close": 8.92, "volume": 72061.14, "close_time": 1773298799999, "quote_volume": 641285.6905, "trades": 1551, "taker_buy_base": 40416.72, "taker_buy_quote": 359708.2052 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 8.92, "high": 8.97, "low": 8.89, "close": 8.95, "volume": 90456.31, "close_time": 1773302399999, "quote_volume": 807666.6297, "trades": 1637, "taker_buy_base": 42138.25, "taker_buy_quote": 376448.3149 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 8.95, "high": 9.01, "low": 8.94, "close": 8.97, "volume": 45731.31, "close_time": 1773305999999, "quote_volume": 410172.2134, "trades": 1649, "taker_buy_base": 27624.75, "taker_buy_quote": 247789.0215 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 8.97, "high": 9.04, "low": 8.92, "close": 9.0, "volume": 98915.11, "close_time": 1773309599999, "quote_volume": 887513.9367, "trades": 2794, "taker_buy_base": 54058.35, "taker_buy_quote": 485055.0139 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 8.99, "high": 9.11, "low": 8.98, "close": 9.08, "volume": 265660.91, "close_time": 1773313199999, "quote_volume": 2410457.5068, "trades": 4264, "taker_buy_base": 165959.67, "taker_buy_quote": 1505985.5033 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 9.07, "high": 9.08, "low": 9.01, "close": 9.03, "volume": 98199.06, "close_time": 1773316799999, "quote_volume": 889447.5989, "trades": 2067, "taker_buy_base": 56530.4, "taker_buy_quote": 512081.3251 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 9.03, "high": 9.07, "low": 9.0, "close": 9.03, "volume": 99260.91, "close_time": 1773320399999, "quote_volume": 896571.5217, "trades": 1908, "taker_buy_base": 60263.21, "taker_buy_quote": 544370.1292 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 9.04, "high": 9.07, "low": 8.96, "close": 9.02, "volume": 196673.28, "close_time": 1773323999999, "quote_volume": 1772464.1287, "trades": 5828, "taker_buy_base": 98583.91, "taker_buy_quote": 888371.3759 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 9.02, "high": 9.1, "low": 8.89, "close": 8.95, "volume": 222126.84, "close_time": 1773327599999, "quote_volume": 1998343.551, "trades": 7717, "taker_buy_base": 98342.33, "taker_buy_quote": 884500.1371 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 8.95, "high": 9.09, "low": 8.91, "close": 9.04, "volume": 182731.7, "close_time": 1773331199999, "quote_volume": 1645953.2136, "trades": 5187, "taker_buy_base": 90323.53, "taker_buy_quote": 813546.684 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 9.03, "high": 9.09, "low": 8.96, "close": 9.05, "volume": 121011.95, "close_time": 1773334799999, "quote_volume": 1093551.8947, "trades": 4283, "taker_buy_base": 54467.2, "taker_buy_quote": 492200.4228 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 9.05, "high": 9.07, "low": 8.99, "close": 9.01, "volume": 57887.95, "close_time": 1773338399999, "quote_volume": 522620.3441, "trades": 2301, "taker_buy_base": 26564.72, "taker_buy_quote": 239938.3028 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 9.01, "high": 9.03, "low": 8.97, "close": 8.98, "volume": 101455.29, "close_time": 1773341999999, "quote_volume": 912878.2877, "trades": 2363, "taker_buy_base": 52827.3, "taker_buy_quote": 475281.733 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 8.98, "high": 9.06, "low": 8.97, "close": 9.04, "volume": 88231.61, "close_time": 1773345599999, "quote_volume": 794696.226, "trades": 2546, "taker_buy_base": 49375.74, "taker_buy_quote": 444602.3265 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 9.03, "high": 9.04, "low": 8.97, "close": 8.97, "volume": 126294.88, "close_time": 1773349199999, "quote_volume": 1137038.4772, "trades": 2221, "taker_buy_base": 37079.19, "taker_buy_quote": 333525.7177 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 8.97, "high": 9.04, "low": 8.97, "close": 9.02, "volume": 42074.03, "close_time": 1773352799999, "quote_volume": 378828.3239, "trades": 1599, "taker_buy_base": 19174.25, "taker_buy_quote": 172625.8845 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 9.02, "high": 9.03, "low": 8.97, "close": 9.01, "volume": 71430.57, "close_time": 1773356399999, "quote_volume": 643190.5761, "trades": 1591, "taker_buy_base": 38880.39, "taker_buy_quote": 350048.0879 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 9.01, "high": 9.09, "low": 9.01, "close": 9.05, "volume": 153866.45, "close_time": 1773359999999, "quote_volume": 1393958.3548, "trades": 3129, "taker_buy_base": 83143.0, "taker_buy_quote": 753242.2811 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 9.06, "high": 9.4, "low": 9.03, "close": 9.25, "volume": 546003.54, "close_time": 1773363599999, "quote_volume": 5046884.8475, "trades": 14627, "taker_buy_base": 292577.14, "taker_buy_quote": 2702678.2383 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 9.25, "high": 9.34, "low": 9.24, "close": 9.31, "volume": 208673.54, "close_time": 1773367199999, "quote_volume": 1939123.1, "trades": 4894, "taker_buy_base": 104607.43, "taker_buy_quote": 972224.2048 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 9.32, "high": 9.33, "low": 9.2, "close": 9.22, "volume": 209038.69, "close_time": 1773370799999, "quote_volume": 1936699.5641, "trades": 4348, "taker_buy_base": 89640.74, "taker_buy_quote": 830348.4577 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 9.22, "high": 9.31, "low": 9.2, "close": 9.29, "volume": 162797.64, "close_time": 1773374399999, "quote_volume": 1504745.7081, "trades": 2808, "taker_buy_base": 83622.9, "taker_buy_quote": 773090.8035 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 9.28, "high": 9.3, "low": 9.23, "close": 9.25, "volume": 81078.76, "close_time": 1773377999999, "quote_volume": 750951.0697, "trades": 1688, "taker_buy_base": 38421.59, "taker_buy_quote": 355908.0147 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 9.25, "high": 9.29, "low": 9.22, "close": 9.26, "volume": 113062.25, "close_time": 1773381599999, "quote_volume": 1046776.175, "trades": 2361, "taker_buy_base": 62459.01, "taker_buy_quote": 578219.8425 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 9.27, "high": 9.28, "low": 9.17, "close": 9.19, "volume": 147450.8, "close_time": 1773385199999, "quote_volume": 1358254.0742, "trades": 2735, "taker_buy_base": 70807.96, "taker_buy_quote": 652228.1736 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 9.18, "high": 9.22, "low": 9.17, "close": 9.19, "volume": 113411.29, "close_time": 1773388799999, "quote_volume": 1042602.1475, "trades": 2292, "taker_buy_base": 57384.59, "taker_buy_quote": 527640.126 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 9.19, "high": 9.3, "low": 9.16, "close": 9.22, "volume": 126810.17, "close_time": 1773392399999, "quote_volume": 1169073.9928, "trades": 3328, "taker_buy_base": 57745.67, "taker_buy_quote": 532279.7358 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 9.22, "high": 9.3, "low": 9.2, "close": 9.27, "volume": 105675.67, "close_time": 1773395999999, "quote_volume": 976839.8286, "trades": 2415, "taker_buy_base": 55380.18, "taker_buy_quote": 511810.3609 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 9.28, "high": 9.33, "low": 9.27, "close": 9.3, "volume": 137145.17, "close_time": 1773399599999, "quote_volume": 1275456.263, "trades": 3415, "taker_buy_base": 74276.51, "taker_buy_quote": 690801.8946 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 9.29, "high": 9.31, "low": 9.25, "close": 9.28, "volume": 94604.1, "close_time": 1773403199999, "quote_volume": 877967.3095, "trades": 3256, "taker_buy_base": 41504.07, "taker_buy_quote": 385254.2048 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 9.27, "high": 9.44, "low": 9.27, "close": 9.39, "volume": 179197.69, "close_time": 1773406799999, "quote_volume": 1673735.8456, "trades": 4996, "taker_buy_base": 101978.48, "taker_buy_quote": 952607.8941 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 9.39, "high": 9.58, "low": 9.37, "close": 9.52, "volume": 471213.0, "close_time": 1773410399999, "quote_volume": 4477488.889, "trades": 11208, "taker_buy_base": 269774.24, "taker_buy_quote": 2562478.2841 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 9.52, "high": 9.6, "low": 9.33, "close": 9.37, "volume": 486257.17, "close_time": 1773413999999, "quote_volume": 4607166.2393, "trades": 10376, "taker_buy_base": 197810.93, "taker_buy_quote": 1876163.3737 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 9.37, "high": 9.43, "low": 9.23, "close": 9.26, "volume": 350138.13, "close_time": 1773417599999, "quote_volume": 3272431.2736, "trades": 7376, "taker_buy_base": 174737.69, "taker_buy_quote": 1633432.5086 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 9.26, "high": 9.33, "low": 9.2, "close": 9.28, "volume": 266488.46, "close_time": 1773421199999, "quote_volume": 2469504.4111, "trades": 6016, "taker_buy_base": 118771.0, "taker_buy_quote": 1100808.9613 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 9.29, "high": 9.31, "low": 9.08, "close": 9.14, "volume": 280748.91, "close_time": 1773424799999, "quote_volume": 2574956.7398, "trades": 5179, "taker_buy_base": 104770.39, "taker_buy_quote": 962623.7755 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 9.14, "high": 9.19, "low": 9.11, "close": 9.12, "volume": 129522.46, "close_time": 1773428399999, "quote_volume": 1185343.4219, "trades": 2774, "taker_buy_base": 59870.24, "taker_buy_quote": 547923.5109 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 9.12, "high": 9.17, "low": 9.1, "close": 9.15, "volume": 85230.06, "close_time": 1773431999999, "quote_volume": 778797.4108, "trades": 2315, "taker_buy_base": 42610.17, "taker_buy_quote": 389416.6841 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 9.15, "high": 9.18, "low": 9.13, "close": 9.18, "volume": 46754.93, "close_time": 1773435599999, "quote_volume": 428373.6974, "trades": 1833, "taker_buy_base": 28666.09, "taker_buy_quote": 262685.6133 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 9.18, "high": 9.21, "low": 9.12, "close": 9.13, "volume": 81170.74, "close_time": 1773439199999, "quote_volume": 743723.0549, "trades": 1726, "taker_buy_base": 39393.96, "taker_buy_quote": 361008.2007 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 9.13, "high": 9.14, "low": 9.02, "close": 9.07, "volume": 174482.12, "close_time": 1773442799999, "quote_volume": 1581572.6932, "trades": 4244, "taker_buy_base": 77221.84, "taker_buy_quote": 700224.4297 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 9.06, "high": 9.11, "low": 9.05, "close": 9.08, "volume": 63287.59, "close_time": 1773446399999, "quote_volume": 574684.2167, "trades": 1693, "taker_buy_base": 26905.64, "taker_buy_quote": 244354.4882 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 9.08, "high": 9.12, "low": 9.05, "close": 9.06, "volume": 73648.67, "close_time": 1773449999999, "quote_volume": 668686.9394, "trades": 1896, "taker_buy_base": 28047.49, "taker_buy_quote": 254814.6718 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 9.05, "high": 9.09, "low": 9.02, "close": 9.08, "volume": 63777.87, "close_time": 1773453599999, "quote_volume": 577737.486, "trades": 1690, "taker_buy_base": 29727.32, "taker_buy_quote": 269281.6521 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 9.09, "high": 9.1, "low": 9.06, "close": 9.08, "volume": 79068.08, "close_time": 1773457199999, "quote_volume": 717787.8419, "trades": 1677, "taker_buy_base": 24031.31, "taker_buy_quote": 218261.6473 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 9.09, "high": 9.13, "low": 9.07, "close": 9.11, "volume": 104839.05, "close_time": 1773460799999, "quote_volume": 955052.405, "trades": 1985, "taker_buy_base": 44967.89, "taker_buy_quote": 409704.1187 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 9.12, "high": 9.14, "low": 9.08, "close": 9.08, "volume": 82478.64, "close_time": 1773464399999, "quote_volume": 751754.8235, "trades": 2065, "taker_buy_base": 23977.88, "taker_buy_quote": 218589.9896 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 9.08, "high": 9.1, "low": 9.03, "close": 9.06, "volume": 122775.95, "close_time": 1773467999999, "quote_volume": 1112589.6645, "trades": 2778, "taker_buy_base": 39114.2, "taker_buy_quote": 354471.1614 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 9.06, "high": 9.06, "low": 8.96, "close": 9.0, "volume": 160293.86, "close_time": 1773471599999, "quote_volume": 1443383.5424, "trades": 3848, "taker_buy_base": 48696.44, "taker_buy_quote": 438523.6217 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 9.0, "high": 9.01, "low": 8.96, "close": 8.98, "volume": 115260.33, "close_time": 1773475199999, "quote_volume": 1035241.5839, "trades": 3332, "taker_buy_base": 30470.72, "taker_buy_quote": 273772.1956 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 8.97, "high": 8.99, "low": 8.96, "close": 8.98, "volume": 99980.24, "close_time": 1773478799999, "quote_volume": 897345.3146, "trades": 2483, "taker_buy_base": 32190.63, "taker_buy_quote": 288998.1548 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 8.97, "high": 9.01, "low": 8.92, "close": 8.94, "volume": 162312.36, "close_time": 1773482399999, "quote_volume": 1454745.4928, "trades": 3619, "taker_buy_base": 60290.49, "taker_buy_quote": 540354.7049 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 8.94, "high": 8.95, "low": 8.92, "close": 8.95, "volume": 60193.67, "close_time": 1773485999999, "quote_volume": 537919.2268, "trades": 1700, "taker_buy_base": 25788.78, "taker_buy_quote": 230504.9354 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 8.95, "high": 9.0, "low": 8.94, "close": 9.0, "volume": 43494.75, "close_time": 1773489599999, "quote_volume": 390473.0577, "trades": 1342, "taker_buy_base": 30039.41, "taker_buy_quote": 269710.8895 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 8.99, "high": 9.01, "low": 8.97, "close": 8.99, "volume": 46104.37, "close_time": 1773493199999, "quote_volume": 414435.0198, "trades": 1052, "taker_buy_base": 21358.91, "taker_buy_quote": 192012.9177 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 8.98, "high": 9.02, "low": 8.98, "close": 9.01, "volume": 28333.56, "close_time": 1773496799999, "quote_volume": 255092.9103, "trades": 1067, "taker_buy_base": 13693.34, "taker_buy_quote": 123312.2463 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 9.01, "high": 9.02, "low": 8.96, "close": 8.97, "volume": 74147.92, "close_time": 1773500399999, "quote_volume": 666840.8143, "trades": 1467, "taker_buy_base": 33661.69, "taker_buy_quote": 302872.6138 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 8.98, "high": 9.01, "low": 8.96, "close": 9.01, "volume": 86687.74, "close_time": 1773503999999, "quote_volume": 778879.4988, "trades": 1462, "taker_buy_base": 57214.63, "taker_buy_quote": 514110.4509 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 9.01, "high": 9.05, "low": 8.98, "close": 9.04, "volume": 48000.84, "close_time": 1773507599999, "quote_volume": 432706.8836, "trades": 861, "taker_buy_base": 24978.26, "taker_buy_quote": 225240.4328 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 9.03, "high": 9.06, "low": 9.0, "close": 9.01, "volume": 64086.99, "close_time": 1773511199999, "quote_volume": 579172.5122, "trades": 1293, "taker_buy_base": 38887.03, "taker_buy_quote": 351573.9538 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 9.0, "high": 9.03, "low": 8.98, "close": 9.02, "volume": 37352.8, "close_time": 1773514799999, "quote_volume": 336483.921, "trades": 1273, "taker_buy_base": 25289.68, "taker_buy_quote": 227855.7092 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 9.02, "high": 9.04, "low": 9.0, "close": 9.03, "volume": 14884.25, "close_time": 1773518399999, "quote_volume": 134280.4013, "trades": 620, "taker_buy_base": 6974.69, "taker_buy_quote": 62943.3075 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 9.02, "high": 9.05, "low": 9.01, "close": 9.04, "volume": 41585.51, "close_time": 1773521999999, "quote_volume": 375464.8921, "trades": 1213, "taker_buy_base": 19405.4, "taker_buy_quote": 175251.5371 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 9.04, "high": 9.1, "low": 9.02, "close": 9.08, "volume": 49425.2, "close_time": 1773525599999, "quote_volume": 448226.2779, "trades": 1267, "taker_buy_base": 30384.81, "taker_buy_quote": 275651.0659 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 9.09, "high": 9.11, "low": 9.07, "close": 9.07, "volume": 51631.71, "close_time": 1773529199999, "quote_volume": 469264.6062, "trades": 847, "taker_buy_base": 28111.52, "taker_buy_quote": 255555.6812 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 9.08, "high": 9.18, "low": 9.07, "close": 9.17, "volume": 166417.96, "close_time": 1773532799999, "quote_volume": 1520207.8674, "trades": 2661, "taker_buy_base": 92715.99, "taker_buy_quote": 846837.9742 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 9.17, "high": 9.19, "low": 9.14, "close": 9.15, "volume": 178357.07, "close_time": 1773536399999, "quote_volume": 1634965.5053, "trades": 2415, "taker_buy_base": 95844.41, "taker_buy_quote": 878690.4047 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 9.15, "high": 9.15, "low": 9.11, "close": 9.14, "volume": 76782.51, "close_time": 1773539999999, "quote_volume": 701128.7399, "trades": 1402, "taker_buy_base": 41956.68, "taker_buy_quote": 383163.0121 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 9.14, "high": 9.26, "low": 9.13, "close": 9.23, "volume": 157416.26, "close_time": 1773543599999, "quote_volume": 1448444.1454, "trades": 3235, "taker_buy_base": 81459.44, "taker_buy_quote": 749208.3331 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 9.23, "high": 9.25, "low": 9.18, "close": 9.21, "volume": 84482.28, "close_time": 1773547199999, "quote_volume": 778297.4348, "trades": 1482, "taker_buy_base": 41230.87, "taker_buy_quote": 379833.6619 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 9.21, "high": 9.25, "low": 9.18, "close": 9.22, "volume": 65080.88, "close_time": 1773550799999, "quote_volume": 599877.3817, "trades": 1319, "taker_buy_base": 32746.95, "taker_buy_quote": 301807.1714 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 9.21, "high": 9.27, "low": 9.19, "close": 9.22, "volume": 93556.58, "close_time": 1773554399999, "quote_volume": 863400.0219, "trades": 1812, "taker_buy_base": 47796.33, "taker_buy_quote": 441092.9215 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 9.21, "high": 9.24, "low": 9.19, "close": 9.21, "volume": 85238.16, "close_time": 1773557999999, "quote_volume": 785853.6195, "trades": 1310, "taker_buy_base": 39348.03, "taker_buy_quote": 362689.0506 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 9.22, "high": 9.24, "low": 9.19, "close": 9.22, "volume": 76757.6, "close_time": 1773561599999, "quote_volume": 707234.6068, "trades": 1520, "taker_buy_base": 31214.4, "taker_buy_quote": 287623.2602 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 9.22, "high": 9.27, "low": 9.21, "close": 9.27, "volume": 105719.65, "close_time": 1773565199999, "quote_volume": 976863.3751, "trades": 1851, "taker_buy_base": 57766.57, "taker_buy_quote": 533821.7674 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 9.27, "high": 9.32, "low": 9.25, "close": 9.26, "volume": 134625.45, "close_time": 1773568799999, "quote_volume": 1250499.9902, "trades": 2969, "taker_buy_base": 77773.61, "taker_buy_quote": 722604.1225 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 9.27, "high": 9.3, "low": 9.25, "close": 9.28, "volume": 57498.02, "close_time": 1773572399999, "quote_volume": 533481.1207, "trades": 1219, "taker_buy_base": 28491.25, "taker_buy_quote": 264378.8866 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 9.28, "high": 9.3, "low": 9.26, "close": 9.28, "volume": 49590.64, "close_time": 1773575999999, "quote_volume": 460050.7716, "trades": 1081, "taker_buy_base": 24663.41, "taker_buy_quote": 228822.3341 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 9.27, "high": 9.28, "low": 9.24, "close": 9.25, "volume": 84975.15, "close_time": 1773579599999, "quote_volume": 786651.5323, "trades": 1740, "taker_buy_base": 33754.6, "taker_buy_quote": 312659.183 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 9.26, "high": 9.28, "low": 9.14, "close": 9.19, "volume": 157415.19, "close_time": 1773583199999, "quote_volume": 1446313.3542, "trades": 3481, "taker_buy_base": 77440.41, "taker_buy_quote": 711598.4063 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 9.19, "high": 9.21, "low": 9.13, "close": 9.19, "volume": 98817.95, "close_time": 1773586799999, "quote_volume": 906262.9546, "trades": 1869, "taker_buy_base": 53628.03, "taker_buy_quote": 492095.0676 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 9.18, "high": 9.18, "low": 9.14, "close": 9.15, "volume": 34103.85, "close_time": 1773590399999, "quote_volume": 312482.6371, "trades": 1111, "taker_buy_base": 14688.64, "taker_buy_quote": 134605.1255 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 9.15, "high": 9.19, "low": 9.12, "close": 9.13, "volume": 83887.64, "close_time": 1773593999999, "quote_volume": 767195.576, "trades": 1890, "taker_buy_base": 38263.62, "taker_buy_quote": 349928.4678 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 9.14, "high": 9.24, "low": 9.13, "close": 9.21, "volume": 61910.98, "close_time": 1773597599999, "quote_volume": 568359.0981, "trades": 1863, "taker_buy_base": 38988.21, "taker_buy_quote": 358025.9296 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 9.21, "high": 9.22, "low": 9.13, "close": 9.15, "volume": 80478.26, "close_time": 1773601199999, "quote_volume": 739742.9912, "trades": 1757, "taker_buy_base": 33638.09, "taker_buy_quote": 309136.9962 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 9.16, "high": 9.21, "low": 9.14, "close": 9.19, "volume": 64161.65, "close_time": 1773604799999, "quote_volume": 589047.1899, "trades": 1371, "taker_buy_base": 30349.03, "taker_buy_quote": 278543.2546 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 9.19, "high": 9.3, "low": 9.17, "close": 9.25, "volume": 209964.11, "close_time": 1773608399999, "quote_volume": 1940565.2926, "trades": 2829, "taker_buy_base": 114421.26, "taker_buy_quote": 1057920.502 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 9.25, "high": 9.34, "low": 9.23, "close": 9.31, "volume": 156783.68, "close_time": 1773611999999, "quote_volume": 1455858.8372, "trades": 2650, "taker_buy_base": 88173.95, "taker_buy_quote": 818599.1209 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 9.31, "high": 9.53, "low": 9.24, "close": 9.48, "volume": 428638.54, "close_time": 1773615599999, "quote_volume": 4027162.319, "trades": 9539, "taker_buy_base": 233068.2, "taker_buy_quote": 2188582.8748 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 9.49, "high": 9.56, "low": 9.4, "close": 9.5, "volume": 402467.82, "close_time": 1773619199999, "quote_volume": 3815659.2187, "trades": 6639, "taker_buy_base": 195753.2, "taker_buy_quote": 1856471.9105 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 9.5, "high": 9.55, "low": 9.43, "close": 9.46, "volume": 230095.44, "close_time": 1773622799999, "quote_volume": 2182075.7047, "trades": 4028, "taker_buy_base": 112646.54, "taker_buy_quote": 1068431.2567 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 9.46, "high": 9.54, "low": 9.41, "close": 9.51, "volume": 207707.26, "close_time": 1773626399999, "quote_volume": 1967175.1675, "trades": 3343, "taker_buy_base": 103854.91, "taker_buy_quote": 983611.7877 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 9.52, "high": 9.53, "low": 9.41, "close": 9.49, "volume": 151629.88, "close_time": 1773629999999, "quote_volume": 1436900.1626, "trades": 2911, "taker_buy_base": 61907.78, "taker_buy_quote": 586766.5118 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 9.48, "high": 9.81, "low": 9.46, "close": 9.7, "volume": 761438.41, "close_time": 1773633599999, "quote_volume": 7377613.1171, "trades": 13749, "taker_buy_base": 385440.98, "taker_buy_quote": 3732634.5162 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 9.7, "high": 9.83, "low": 9.7, "close": 9.75, "volume": 596833.25, "close_time": 1773637199999, "quote_volume": 5834305.2026, "trades": 8607, "taker_buy_base": 265422.51, "taker_buy_quote": 2594032.4229 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 9.76, "high": 9.79, "low": 9.67, "close": 9.76, "volume": 683867.27, "close_time": 1773640799999, "quote_volume": 6649474.7862, "trades": 7935, "taker_buy_base": 304765.57, "taker_buy_quote": 2964329.0955 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 9.76, "high": 9.77, "low": 9.67, "close": 9.71, "volume": 205816.44, "close_time": 1773644399999, "quote_volume": 1999345.8702, "trades": 3006, "taker_buy_base": 93118.18, "taker_buy_quote": 904588.4329 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 9.71, "high": 9.76, "low": 9.67, "close": 9.69, "volume": 217732.61, "close_time": 1773647999999, "quote_volume": 2116496.7406, "trades": 3204, "taker_buy_base": 113613.42, "taker_buy_quote": 1104523.7568 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 9.69, "high": 9.74, "low": 9.56, "close": 9.58, "volume": 275077.51, "close_time": 1773651599999, "quote_volume": 2650510.1165, "trades": 4811, "taker_buy_base": 109658.63, "taker_buy_quote": 1057134.5134 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 9.59, "high": 9.66, "low": 9.58, "close": 9.64, "volume": 148601.41, "close_time": 1773655199999, "quote_volume": 1429290.3955, "trades": 2793, "taker_buy_base": 75926.96, "taker_buy_quote": 730231.7115 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 9.64, "high": 9.73, "low": 9.63, "close": 9.72, "volume": 179589.42, "close_time": 1773658799999, "quote_volume": 1736230.3074, "trades": 2931, "taker_buy_base": 98111.17, "taker_buy_quote": 948762.3197 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 9.73, "high": 9.74, "low": 9.64, "close": 9.66, "volume": 131351.47, "close_time": 1773662399999, "quote_volume": 1272997.5684, "trades": 2139, "taker_buy_base": 61742.24, "taker_buy_quote": 598616.3624 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 9.67, "high": 9.77, "low": 9.66, "close": 9.7, "volume": 293341.03, "close_time": 1773665999999, "quote_volume": 2850964.1685, "trades": 4777, "taker_buy_base": 159540.85, "taker_buy_quote": 1550842.12 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 9.71, "high": 9.83, "low": 9.67, "close": 9.75, "volume": 308213.6, "close_time": 1773669599999, "quote_volume": 3007444.7069, "trades": 6400, "taker_buy_base": 175812.31, "taker_buy_quote": 1715622.2083 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 9.75, "high": 9.8, "low": 9.59, "close": 9.7, "volume": 351880.2, "close_time": 1773673199999, "quote_volume": 3410474.8229, "trades": 7914, "taker_buy_base": 174482.18, "taker_buy_quote": 1691143.467 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 9.71, "high": 9.78, "low": 9.68, "close": 9.72, "volume": 202151.14, "close_time": 1773676799999, "quote_volume": 1966355.1782, "trades": 5672, "taker_buy_base": 100979.6, "taker_buy_quote": 982512.941 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 9.72, "high": 9.82, "low": 9.71, "close": 9.79, "volume": 171454.98, "close_time": 1773680399999, "quote_volume": 1675365.3758, "trades": 4581, "taker_buy_base": 95715.32, "taker_buy_quote": 935320.2108 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 9.79, "high": 9.86, "low": 9.77, "close": 9.82, "volume": 217664.34, "close_time": 1773683999999, "quote_volume": 2137199.4339, "trades": 4759, "taker_buy_base": 116152.93, "taker_buy_quote": 1140663.1201 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 9.83, "high": 9.93, "low": 9.82, "close": 9.86, "volume": 261095.14, "close_time": 1773687599999, "quote_volume": 2579613.1957, "trades": 5170, "taker_buy_base": 134507.63, "taker_buy_quote": 1329232.7276 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 9.87, "high": 9.98, "low": 9.83, "close": 9.93, "volume": 285943.22, "close_time": 1773691199999, "quote_volume": 2840100.9479, "trades": 10482, "taker_buy_base": 193391.5, "taker_buy_quote": 1920591.8779 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 9.93, "high": 9.97, "low": 9.91, "close": 9.94, "volume": 123353.66, "close_time": 1773694799999, "quote_volume": 1225211.3761, "trades": 2765, "taker_buy_base": 65593.61, "taker_buy_quote": 651510.8091 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 9.94, "high": 10.05, "low": 9.92, "close": 9.99, "volume": 250713.6, "close_time": 1773698399999, "quote_volume": 2502984.6807, "trades": 5673, "taker_buy_base": 131105.22, "taker_buy_quote": 1308988.5371 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 9.98, "high": 10.08, "low": 9.95, "close": 9.98, "volume": 216547.21, "close_time": 1773701999999, "quote_volume": 2168858.2122, "trades": 5296, "taker_buy_base": 116955.79, "taker_buy_quote": 1171500.92 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 9.97, "high": 9.98, "low": 9.86, "close": 9.92, "volume": 201947.98, "close_time": 1773705599999, "quote_volume": 2003235.2331, "trades": 4480, "taker_buy_base": 89969.47, "taker_buy_quote": 892717.4077 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 9.92, "high": 10.02, "low": 9.88, "close": 9.96, "volume": 335880.88, "close_time": 1773709199999, "quote_volume": 3345534.2687, "trades": 9145, "taker_buy_base": 191193.56, "taker_buy_quote": 1905057.6158 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 9.96, "high": 10.03, "low": 9.91, "close": 9.96, "volume": 290487.39, "close_time": 1773712799999, "quote_volume": 2894057.87, "trades": 6603, "taker_buy_base": 148914.51, "taker_buy_quote": 1484608.0405 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 9.96, "high": 9.97, "low": 9.88, "close": 9.91, "volume": 201291.05, "close_time": 1773716399999, "quote_volume": 1996796.8676, "trades": 4302, "taker_buy_base": 87985.06, "taker_buy_quote": 872873.7994 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 9.91, "high": 9.92, "low": 9.78, "close": 9.83, "volume": 218832.36, "close_time": 1773719999999, "quote_volume": 2153070.3112, "trades": 5864, "taker_buy_base": 108013.41, "taker_buy_quote": 1062684.0347 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 9.83, "high": 9.86, "low": 9.71, "close": 9.77, "volume": 184990.07, "close_time": 1773723599999, "quote_volume": 1810220.3915, "trades": 4475, "taker_buy_base": 83046.91, "taker_buy_quote": 813007.4507 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 9.77, "high": 9.79, "low": 9.68, "close": 9.73, "volume": 109497.34, "close_time": 1773727199999, "quote_volume": 1067409.3377, "trades": 2912, "taker_buy_base": 49964.39, "taker_buy_quote": 487165.4605 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 9.73, "high": 9.79, "low": 9.69, "close": 9.75, "volume": 120564.38, "close_time": 1773730799999, "quote_volume": 1175630.0182, "trades": 2292, "taker_buy_base": 62256.69, "taker_buy_quote": 606957.2464 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 9.75, "high": 9.85, "low": 9.75, "close": 9.79, "volume": 68523.7, "close_time": 1773734399999, "quote_volume": 672117.3612, "trades": 1718, "taker_buy_base": 34527.49, "taker_buy_quote": 338596.8211 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 9.79, "high": 9.83, "low": 9.76, "close": 9.77, "volume": 112917.7, "close_time": 1773737999999, "quote_volume": 1106661.1125, "trades": 2857, "taker_buy_base": 49226.25, "taker_buy_quote": 482475.3296 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 9.78, "high": 9.81, "low": 9.74, "close": 9.76, "volume": 133891.39, "close_time": 1773741599999, "quote_volume": 1308253.4427, "trades": 3294, "taker_buy_base": 61427.19, "taker_buy_quote": 600380.3955 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 9.77, "high": 9.79, "low": 9.73, "close": 9.75, "volume": 153637.63, "close_time": 1773745199999, "quote_volume": 1498382.8941, "trades": 2369, "taker_buy_base": 81936.85, "taker_buy_quote": 799154.1127 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 9.75, "high": 9.81, "low": 9.74, "close": 9.77, "volume": 115788.47, "close_time": 1773748799999, "quote_volume": 1132665.4815, "trades": 1948, "taker_buy_base": 48448.46, "taker_buy_quote": 473865.3138 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 9.76, "high": 9.8, "low": 9.71, "close": 9.72, "volume": 158056.18, "close_time": 1773752399999, "quote_volume": 1540547.1688, "trades": 3122, "taker_buy_base": 65261.13, "taker_buy_quote": 636576.719 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 9.73, "high": 9.83, "low": 9.72, "close": 9.79, "volume": 251888.25, "close_time": 1773755999999, "quote_volume": 2462349.0917, "trades": 5493, "taker_buy_base": 119430.5, "taker_buy_quote": 1167730.7169 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 9.79, "high": 9.88, "low": 9.75, "close": 9.86, "volume": 226777.99, "close_time": 1773759599999, "quote_volume": 2229672.0449, "trades": 4189, "taker_buy_base": 110826.32, "taker_buy_quote": 1089352.2364 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 9.87, "high": 9.95, "low": 9.74, "close": 9.81, "volume": 221755.75, "close_time": 1773763199999, "quote_volume": 2181941.4333, "trades": 5036, "taker_buy_base": 116136.01, "taker_buy_quote": 1143739.3281 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 9.81, "high": 9.87, "low": 9.79, "close": 9.84, "volume": 166284.04, "close_time": 1773766799999, "quote_volume": 1633331.2649, "trades": 2851, "taker_buy_base": 86116.93, "taker_buy_quote": 845879.6277 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 9.84, "high": 9.89, "low": 9.82, "close": 9.89, "volume": 88121.97, "close_time": 1773770399999, "quote_volume": 868431.5422, "trades": 1743, "taker_buy_base": 44771.15, "taker_buy_quote": 441267.1041 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 9.89, "high": 9.92, "low": 9.86, "close": 9.88, "volume": 84492.1, "close_time": 1773773999999, "quote_volume": 836085.2866, "trades": 1538, "taker_buy_base": 48049.5, "taker_buy_quote": 475507.5431 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 9.89, "high": 9.9, "low": 9.79, "close": 9.8, "volume": 132886.49, "close_time": 1773777599999, "quote_volume": 1308295.0644, "trades": 3443, "taker_buy_base": 50784.15, "taker_buy_quote": 500583.3636 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 9.8, "high": 9.85, "low": 9.76, "close": 9.84, "volume": 135393.72, "close_time": 1773781199999, "quote_volume": 1326780.3497, "trades": 3763, "taker_buy_base": 63307.95, "taker_buy_quote": 620253.9153 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 9.85, "high": 9.91, "low": 9.83, "close": 9.89, "volume": 122370.58, "close_time": 1773784799999, "quote_volume": 1208708.1361, "trades": 1908, "taker_buy_base": 59476.94, "taker_buy_quote": 587601.9337 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 9.89, "high": 9.92, "low": 9.8, "close": 9.85, "volume": 73493.03, "close_time": 1773788399999, "quote_volume": 724328.7924, "trades": 1984, "taker_buy_base": 32944.38, "taker_buy_quote": 324650.1718 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 9.86, "high": 9.87, "low": 9.77, "close": 9.79, "volume": 113875.28, "close_time": 1773791999999, "quote_volume": 1117495.0517, "trades": 2018, "taker_buy_base": 44519.69, "taker_buy_quote": 437176.1278 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 9.79, "high": 9.82, "low": 9.75, "close": 9.81, "volume": 84709.54, "close_time": 1773795599999, "quote_volume": 828758.4741, "trades": 2778, "taker_buy_base": 45277.31, "taker_buy_quote": 443009.7369 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 9.82, "high": 9.86, "low": 9.8, "close": 9.8, "volume": 74562.15, "close_time": 1773799199999, "quote_volume": 733316.7605, "trades": 1641, "taker_buy_base": 35524.71, "taker_buy_quote": 349446.5246 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 9.8, "high": 9.88, "low": 9.8, "close": 9.84, "volume": 64364.37, "close_time": 1773802799999, "quote_volume": 634017.1351, "trades": 1389, "taker_buy_base": 37921.71, "taker_buy_quote": 373480.9054 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 9.85, "high": 9.93, "low": 9.84, "close": 9.89, "volume": 75354.75, "close_time": 1773806399999, "quote_volume": 745402.6872, "trades": 1738, "taker_buy_base": 41218.79, "taker_buy_quote": 407753.4898 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 9.89, "high": 9.9, "low": 9.82, "close": 9.84, "volume": 45857.36, "close_time": 1773809999999, "quote_volume": 452255.7496, "trades": 1079, "taker_buy_base": 19592.96, "taker_buy_quote": 193260.9416 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 9.84, "high": 9.88, "low": 9.78, "close": 9.79, "volume": 98125.91, "close_time": 1773813599999, "quote_volume": 965548.2, "trades": 2082, "taker_buy_base": 52484.73, "taker_buy_quote": 516423.7505 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 9.8, "high": 9.87, "low": 9.8, "close": 9.81, "volume": 58759.81, "close_time": 1773817199999, "quote_volume": 577660.6745, "trades": 1225, "taker_buy_base": 27489.17, "taker_buy_quote": 270217.7166 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 9.82, "high": 9.82, "low": 9.77, "close": 9.82, "volume": 83496.98, "close_time": 1773820799999, "quote_volume": 818182.0016, "trades": 1567, "taker_buy_base": 33836.2, "taker_buy_quote": 331592.1426 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 9.82, "high": 9.86, "low": 9.81, "close": 9.84, "volume": 75296.37, "close_time": 1773824399999, "quote_volume": 740655.7634, "trades": 1575, "taker_buy_base": 39275.74, "taker_buy_quote": 386365.615 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 9.85, "high": 9.9, "low": 9.81, "close": 9.83, "volume": 165427.83, "close_time": 1773827999999, "quote_volume": 1629069.2895, "trades": 2616, "taker_buy_base": 83156.84, "taker_buy_quote": 819335.0833 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 9.83, "high": 9.84, "low": 9.73, "close": 9.76, "volume": 94597.98, "close_time": 1773831599999, "quote_volume": 926324.7975, "trades": 2197, "taker_buy_base": 38101.46, "taker_buy_quote": 373228.8649 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 9.75, "high": 9.79, "low": 9.52, "close": 9.56, "volume": 325357.8, "close_time": 1773835199999, "quote_volume": 3130322.6255, "trades": 7987, "taker_buy_base": 124199.12, "taker_buy_quote": 1193941.8562 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 9.55, "high": 9.56, "low": 9.36, "close": 9.39, "volume": 337354.11, "close_time": 1773838799999, "quote_volume": 3185186.6254, "trades": 8491, "taker_buy_base": 155632.65, "taker_buy_quote": 1468824.075 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 9.38, "high": 9.42, "low": 9.34, "close": 9.39, "volume": 223922.1, "close_time": 1773842399999, "quote_volume": 2101529.0855, "trades": 4967, "taker_buy_base": 119344.23, "taker_buy_quote": 1120107.5997 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 9.39, "high": 9.41, "low": 9.18, "close": 9.2, "volume": 252556.55, "close_time": 1773845999999, "quote_volume": 2346670.9681, "trades": 7275, "taker_buy_base": 112102.43, "taker_buy_quote": 1042501.6836 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 9.21, "high": 9.24, "low": 9.12, "close": 9.21, "volume": 308500.68, "close_time": 1773849599999, "quote_volume": 2836057.3724, "trades": 7131, "taker_buy_base": 143939.67, "taker_buy_quote": 1323840.7078 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 9.2, "high": 9.2, "low": 9.09, "close": 9.14, "volume": 200925.03, "close_time": 1773853199999, "quote_volume": 1837183.0372, "trades": 5232, "taker_buy_base": 95845.04, "taker_buy_quote": 876330.9464 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 9.15, "high": 9.27, "low": 9.13, "close": 9.23, "volume": 136388.61, "close_time": 1773856799999, "quote_volume": 1254046.951, "trades": 3648, "taker_buy_base": 79021.85, "taker_buy_quote": 726574.8838 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 9.23, "high": 9.31, "low": 9.15, "close": 9.18, "volume": 236437.03, "close_time": 1773860399999, "quote_volume": 2187188.6961, "trades": 6283, "taker_buy_base": 117919.16, "taker_buy_quote": 1091171.6494 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 9.18, "high": 9.25, "low": 9.16, "close": 9.17, "volume": 92056.67, "close_time": 1773863999999, "quote_volume": 847235.2624, "trades": 2973, "taker_buy_base": 44046.41, "taker_buy_quote": 405531.6361 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 9.17, "high": 9.23, "low": 9.08, "close": 9.22, "volume": 196706.47, "close_time": 1773867599999, "quote_volume": 1801977.3148, "trades": 4460, "taker_buy_base": 108619.16, "taker_buy_quote": 995852.2937 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 9.21, "high": 9.27, "low": 9.21, "close": 9.24, "volume": 89474.59, "close_time": 1773871199999, "quote_volume": 826906.8667, "trades": 1758, "taker_buy_base": 39375.32, "taker_buy_quote": 363913.3196 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 9.25, "high": 9.25, "low": 9.19, "close": 9.22, "volume": 75829.69, "close_time": 1773874799999, "quote_volume": 698161.7435, "trades": 1467, "taker_buy_base": 36915.79, "taker_buy_quote": 339941.0887 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 9.22, "high": 9.24, "low": 9.18, "close": 9.22, "volume": 105405.78, "close_time": 1773878399999, "quote_volume": 971054.9602, "trades": 2545, "taker_buy_base": 53196.79, "taker_buy_quote": 490121.92 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 9.23, "high": 9.25, "low": 9.2, "close": 9.21, "volume": 104786.77, "close_time": 1773881999999, "quote_volume": 965983.7296, "trades": 1954, "taker_buy_base": 45451.73, "taker_buy_quote": 419072.9126 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 9.21, "high": 9.23, "low": 9.18, "close": 9.2, "volume": 83277.17, "close_time": 1773885599999, "quote_volume": 766621.3903, "trades": 1565, "taker_buy_base": 40556.62, "taker_buy_quote": 373408.8233 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 9.19, "high": 9.23, "low": 9.16, "close": 9.19, "volume": 75445.87, "close_time": 1773889199999, "quote_volume": 694315.9688, "trades": 1699, "taker_buy_base": 43483.36, "taker_buy_quote": 400214.5799 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 9.19, "high": 9.34, "low": 9.19, "close": 9.26, "volume": 189687.57, "close_time": 1773892799999, "quote_volume": 1760292.4682, "trades": 3719, "taker_buy_base": 114194.76, "taker_buy_quote": 1059628.4624 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 9.25, "high": 9.26, "low": 9.18, "close": 9.18, "volume": 162957.4, "close_time": 1773896399999, "quote_volume": 1500939.5957, "trades": 3253, "taker_buy_base": 76864.51, "taker_buy_quote": 708004.952 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 9.18, "high": 9.21, "low": 9.15, "close": 9.17, "volume": 94119.41, "close_time": 1773899999999, "quote_volume": 864351.2197, "trades": 2149, "taker_buy_base": 38037.69, "taker_buy_quote": 349347.4934 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 9.17, "high": 9.2, "low": 9.14, "close": 9.16, "volume": 134683.04, "close_time": 1773903599999, "quote_volume": 1235882.333, "trades": 2165, "taker_buy_base": 77231.08, "taker_buy_quote": 708756.2437 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 9.16, "high": 9.17, "low": 9.03, "close": 9.1, "volume": 209693.7, "close_time": 1773907199999, "quote_volume": 1908471.0794, "trades": 5223, "taker_buy_base": 93325.24, "taker_buy_quote": 849033.8695 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 9.1, "high": 9.12, "low": 9.06, "close": 9.09, "volume": 152708.99, "close_time": 1773910799999, "quote_volume": 1387914.3147, "trades": 2440, "taker_buy_base": 65252.96, "taker_buy_quote": 593116.5443 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 9.09, "high": 9.17, "low": 9.08, "close": 9.17, "volume": 141637.54, "close_time": 1773914399999, "quote_volume": 1292840.0442, "trades": 2510, "taker_buy_base": 80296.66, "taker_buy_quote": 733031.9839 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 9.17, "high": 9.17, "low": 9.12, "close": 9.13, "volume": 96065.49, "close_time": 1773917999999, "quote_volume": 878638.47, "trades": 1867, "taker_buy_base": 49224.58, "taker_buy_quote": 450139.8822 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 9.13, "high": 9.15, "low": 9.09, "close": 9.09, "volume": 56757.01, "close_time": 1773921599999, "quote_volume": 517550.4578, "trades": 1387, "taker_buy_base": 26472.71, "taker_buy_quote": 241507.7586 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 9.09, "high": 9.1, "low": 8.95, "close": 8.96, "volume": 241579.75, "close_time": 1773925199999, "quote_volume": 2179396.8741, "trades": 4059, "taker_buy_base": 109611.52, "taker_buy_quote": 988760.6727 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 8.96, "high": 9.01, "low": 8.9, "close": 8.99, "volume": 412748.04, "close_time": 1773928799999, "quote_volume": 3694926.0449, "trades": 7671, "taker_buy_base": 211853.09, "taker_buy_quote": 1897149.8995 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 9.0, "high": 9.03, "low": 8.89, "close": 8.95, "volume": 191633.77, "close_time": 1773932399999, "quote_volume": 1715446.164, "trades": 4739, "taker_buy_base": 97394.41, "taker_buy_quote": 872501.3114 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 8.95, "high": 9.0, "low": 8.89, "close": 8.97, "volume": 254418.4, "close_time": 1773935999999, "quote_volume": 2273968.4791, "trades": 6016, "taker_buy_base": 128649.65, "taker_buy_quote": 1149862.3636 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 8.97, "high": 8.97, "low": 8.91, "close": 8.94, "volume": 146056.71, "close_time": 1773939599999, "quote_volume": 1305676.0656, "trades": 2393, "taker_buy_base": 64074.86, "taker_buy_quote": 572587.5859 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 8.93, "high": 9.02, "low": 8.89, "close": 9.0, "volume": 150126.2, "close_time": 1773943199999, "quote_volume": 1343122.1824, "trades": 2240, "taker_buy_base": 81480.56, "taker_buy_quote": 729125.8313 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 8.99, "high": 9.0, "low": 8.96, "close": 9.0, "volume": 89183.68, "close_time": 1773946799999, "quote_volume": 800422.2122, "trades": 1196, "taker_buy_base": 53004.4, "taker_buy_quote": 475683.7467 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 9.0, "high": 9.1, "low": 9.0, "close": 9.03, "volume": 262938.47, "close_time": 1773950399999, "quote_volume": 2379475.1831, "trades": 5597, "taker_buy_base": 127598.44, "taker_buy_quote": 1155131.9098 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 9.03, "high": 9.08, "low": 9.02, "close": 9.05, "volume": 62677.55, "close_time": 1773953999999, "quote_volume": 567359.7841, "trades": 1263, "taker_buy_base": 35405.52, "taker_buy_quote": 320455.7548 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 9.06, "high": 9.1, "low": 9.05, "close": 9.08, "volume": 177918.0, "close_time": 1773957599999, "quote_volume": 1615721.0212, "trades": 2039, "taker_buy_base": 119033.67, "taker_buy_quote": 1081418.0691 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 9.08, "high": 9.09, "low": 9.01, "close": 9.05, "volume": 158987.16, "close_time": 1773961199999, "quote_volume": 1439608.3275, "trades": 1922, "taker_buy_base": 76761.55, "taker_buy_quote": 694957.3688 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 9.05, "high": 9.08, "low": 9.01, "close": 9.04, "volume": 112482.1, "close_time": 1773964799999, "quote_volume": 1016577.4163, "trades": 1659, "taker_buy_base": 58699.84, "taker_buy_quote": 530511.0032 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 9.05, "high": 9.1, "low": 9.04, "close": 9.08, "volume": 131774.3, "close_time": 1773968399999, "quote_volume": 1195212.106, "trades": 1960, "taker_buy_base": 72154.14, "taker_buy_quote": 654483.3344 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 9.08, "high": 9.16, "low": 9.08, "close": 9.12, "volume": 145328.78, "close_time": 1773971999999, "quote_volume": 1325969.1603, "trades": 2234, "taker_buy_base": 67441.56, "taker_buy_quote": 615290.8423 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 9.13, "high": 9.13, "low": 9.04, "close": 9.09, "volume": 117319.09, "close_time": 1773975599999, "quote_volume": 1065771.3745, "trades": 1827, "taker_buy_base": 57598.02, "taker_buy_quote": 523327.779 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 9.09, "high": 9.14, "low": 9.08, "close": 9.12, "volume": 76900.22, "close_time": 1773979199999, "quote_volume": 700914.1171, "trades": 1459, "taker_buy_base": 45037.45, "taker_buy_quote": 410571.6886 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 9.12, "high": 9.15, "low": 9.07, "close": 9.13, "volume": 91169.8, "close_time": 1773982799999, "quote_volume": 831306.5425, "trades": 1413, "taker_buy_base": 46212.11, "taker_buy_quote": 421421.428 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 9.12, "high": 9.16, "low": 9.09, "close": 9.12, "volume": 101147.88, "close_time": 1773986399999, "quote_volume": 923404.68, "trades": 1361, "taker_buy_base": 51902.69, "taker_buy_quote": 473805.4803 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 9.11, "high": 9.12, "low": 9.07, "close": 9.07, "volume": 102523.27, "close_time": 1773989999999, "quote_volume": 932405.341, "trades": 1309, "taker_buy_base": 42939.23, "taker_buy_quote": 390662.5344 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 9.08, "high": 9.14, "low": 9.02, "close": 9.12, "volume": 117393.59, "close_time": 1773993599999, "quote_volume": 1065562.1859, "trades": 1911, "taker_buy_base": 64795.07, "taker_buy_quote": 588627.7121 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 9.12, "high": 9.21, "low": 9.1, "close": 9.15, "volume": 129120.41, "close_time": 1773997199999, "quote_volume": 1182357.2587, "trades": 2734, "taker_buy_base": 67946.29, "taker_buy_quote": 621923.5582 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 9.15, "high": 9.15, "low": 9.06, "close": 9.1, "volume": 95997.99, "close_time": 1774000799999, "quote_volume": 874001.2857, "trades": 2257, "taker_buy_base": 37745.61, "taker_buy_quote": 343514.4025 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 9.1, "high": 9.13, "low": 9.06, "close": 9.11, "volume": 85731.27, "close_time": 1774004399999, "quote_volume": 779523.706, "trades": 1817, "taker_buy_base": 27222.06, "taker_buy_quote": 247448.7996 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 9.1, "high": 9.16, "low": 9.05, "close": 9.08, "volume": 68353.01, "close_time": 1774007999999, "quote_volume": 622102.628, "trades": 2105, "taker_buy_base": 36229.45, "taker_buy_quote": 329867.9359 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 9.08, "high": 9.13, "low": 9.05, "close": 9.08, "volume": 94126.65, "close_time": 1774011599999, "quote_volume": 855175.2338, "trades": 1967, "taker_buy_base": 42876.33, "taker_buy_quote": 389558.327 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 9.08, "high": 9.12, "low": 9.0, "close": 9.01, "volume": 242798.99, "close_time": 1774015199999, "quote_volume": 2200663.3373, "trades": 4826, "taker_buy_base": 108984.77, "taker_buy_quote": 987958.1989 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 9.01, "high": 9.09, "low": 8.99, "close": 9.0, "volume": 265135.66, "close_time": 1774018799999, "quote_volume": 2393614.5502, "trades": 6505, "taker_buy_base": 131038.41, "taker_buy_quote": 1183264.5461 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 9.0, "high": 9.04, "low": 8.97, "close": 9.03, "volume": 147739.83, "close_time": 1774022399999, "quote_volume": 1330095.189, "trades": 3417, "taker_buy_base": 75170.37, "taker_buy_quote": 676870.2636 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 9.03, "high": 9.07, "low": 9.0, "close": 9.03, "volume": 209046.79, "close_time": 1774025999999, "quote_volume": 1887480.5665, "trades": 2484, "taker_buy_base": 92895.24, "taker_buy_quote": 839473.8038 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 9.03, "high": 9.05, "low": 8.96, "close": 9.04, "volume": 71267.25, "close_time": 1774029599999, "quote_volume": 641939.9895, "trades": 1940, "taker_buy_base": 44817.72, "taker_buy_quote": 403737.2163 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 9.04, "high": 9.05, "low": 8.96, "close": 9.0, "volume": 81096.94, "close_time": 1774033199999, "quote_volume": 730049.826, "trades": 1948, "taker_buy_base": 34002.96, "taker_buy_quote": 305904.5817 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 9.0, "high": 9.06, "low": 8.96, "close": 9.04, "volume": 130070.46, "close_time": 1774036799999, "quote_volume": 1171765.6621, "trades": 2555, "taker_buy_base": 72464.84, "taker_buy_quote": 652890.7462 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 9.04, "high": 9.05, "low": 8.98, "close": 9.03, "volume": 80561.81, "close_time": 1774040399999, "quote_volume": 726691.6525, "trades": 1422, "taker_buy_base": 36773.71, "taker_buy_quote": 331776.6718 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 9.03, "high": 9.12, "low": 9.01, "close": 9.1, "volume": 98639.32, "close_time": 1774043999999, "quote_volume": 895199.0818, "trades": 2029, "taker_buy_base": 60255.39, "taker_buy_quote": 546540.1841 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 9.11, "high": 9.17, "low": 9.11, "close": 9.13, "volume": 110530.09, "close_time": 1774047599999, "quote_volume": 1009902.1993, "trades": 1620, "taker_buy_base": 60142.22, "taker_buy_quote": 549584.8668 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 9.13, "high": 9.14, "low": 9.09, "close": 9.12, "volume": 31926.48, "close_time": 1774051199999, "quote_volume": 290836.6721, "trades": 1117, "taker_buy_base": 13670.63, "taker_buy_quote": 124550.2761 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 9.11, "high": 9.16, "low": 9.11, "close": 9.13, "volume": 92601.2, "close_time": 1774054799999, "quote_volume": 845989.779, "trades": 1477, "taker_buy_base": 51528.88, "taker_buy_quote": 470638.6905 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 9.14, "high": 9.17, "low": 9.12, "close": 9.12, "volume": 70581.13, "close_time": 1774058399999, "quote_volume": 645586.4906, "trades": 1393, "taker_buy_base": 32409.0, "taker_buy_quote": 296506.2298 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 9.13, "high": 9.17, "low": 9.1, "close": 9.16, "volume": 48387.74, "close_time": 1774061999999, "quote_volume": 442120.5496, "trades": 1101, "taker_buy_base": 24976.81, "taker_buy_quote": 228163.8145 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 9.16, "high": 9.17, "low": 9.12, "close": 9.13, "volume": 73822.32, "close_time": 1774065599999, "quote_volume": 675047.1505, "trades": 1339, "taker_buy_base": 31242.15, "taker_buy_quote": 285772.1064 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 9.13, "high": 9.15, "low": 9.1, "close": 9.1, "volume": 50140.36, "close_time": 1774069199999, "quote_volume": 457764.4963, "trades": 1464, "taker_buy_base": 25174.66, "taker_buy_quote": 229884.018 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 9.1, "high": 9.15, "low": 9.1, "close": 9.12, "volume": 37413.17, "close_time": 1774072799999, "quote_volume": 341342.3045, "trades": 585, "taker_buy_base": 20445.56, "taker_buy_quote": 186483.3377 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 9.11, "high": 9.14, "low": 9.11, "close": 9.13, "volume": 36809.2, "close_time": 1774076399999, "quote_volume": 335836.3753, "trades": 706, "taker_buy_base": 18878.98, "taker_buy_quote": 172259.8341 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 9.13, "high": 9.16, "low": 9.12, "close": 9.13, "volume": 113862.76, "close_time": 1774079999999, "quote_volume": 1040623.6147, "trades": 1638, "taker_buy_base": 81089.41, "taker_buy_quote": 741318.8456 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 9.12, "high": 9.14, "low": 9.1, "close": 9.14, "volume": 50348.42, "close_time": 1774083599999, "quote_volume": 459167.5234, "trades": 1061, "taker_buy_base": 30068.78, "taker_buy_quote": 274235.3558 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 9.14, "high": 9.17, "low": 9.13, "close": 9.15, "volume": 35915.77, "close_time": 1774087199999, "quote_volume": 328507.7863, "trades": 926, "taker_buy_base": 18567.38, "taker_buy_quote": 169866.325 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 9.14, "high": 9.15, "low": 9.09, "close": 9.1, "volume": 33138.7, "close_time": 1774090799999, "quote_volume": 302114.3743, "trades": 662, "taker_buy_base": 13111.2, "taker_buy_quote": 119555.1999 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 9.1, "high": 9.11, "low": 9.09, "close": 9.11, "volume": 10856.85, "close_time": 1774094399999, "quote_volume": 98803.5646, "trades": 310, "taker_buy_base": 6267.4, "taker_buy_quote": 57051.62 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 9.11, "high": 9.12, "low": 9.09, "close": 9.11, "volume": 20148.96, "close_time": 1774097999999, "quote_volume": 183573.5327, "trades": 409, "taker_buy_base": 9377.22, "taker_buy_quote": 85460.9519 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 9.11, "high": 9.11, "low": 9.08, "close": 9.09, "volume": 23853.47, "close_time": 1774101599999, "quote_volume": 217049.7169, "trades": 640, "taker_buy_base": 13817.97, "taker_buy_quote": 125763.5426 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 9.09, "high": 9.15, "low": 9.06, "close": 9.07, "volume": 54557.04, "close_time": 1774105199999, "quote_volume": 497003.0058, "trades": 1161, "taker_buy_base": 26672.4, "taker_buy_quote": 243073.3675 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 9.07, "high": 9.11, "low": 9.05, "close": 9.11, "volume": 35450.48, "close_time": 1774108799999, "quote_volume": 321960.6015, "trades": 943, "taker_buy_base": 18979.82, "taker_buy_quote": 172328.5421 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 9.11, "high": 9.11, "low": 9.06, "close": 9.07, "volume": 47508.52, "close_time": 1774112399999, "quote_volume": 431585.2133, "trades": 1124, "taker_buy_base": 19522.49, "taker_buy_quote": 177381.4574 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 9.07, "high": 9.09, "low": 9.05, "close": 9.08, "volume": 34614.64, "close_time": 1774115999999, "quote_volume": 313873.0348, "trades": 791, "taker_buy_base": 20485.88, "taker_buy_quote": 185765.2139 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 9.07, "high": 9.09, "low": 9.05, "close": 9.06, "volume": 23290.98, "close_time": 1774119599999, "quote_volume": 211342.2183, "trades": 659, "taker_buy_base": 12977.26, "taker_buy_quote": 117793.0224 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 9.06, "high": 9.08, "low": 9.04, "close": 9.08, "volume": 85461.37, "close_time": 1774123199999, "quote_volume": 773941.7797, "trades": 1086, "taker_buy_base": 37281.1, "taker_buy_quote": 337633.2047 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 9.07, "high": 9.11, "low": 9.06, "close": 9.11, "volume": 34890.02, "close_time": 1774126799999, "quote_volume": 317098.1415, "trades": 989, "taker_buy_base": 20907.38, "taker_buy_quote": 190041.9966 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 9.11, "high": 9.11, "low": 9.08, "close": 9.09, "volume": 26943.39, "close_time": 1774130399999, "quote_volume": 245081.0151, "trades": 663, "taker_buy_base": 10431.31, "taker_buy_quote": 94883.593 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 9.08, "high": 9.09, "low": 9.06, "close": 9.08, "volume": 36561.32, "close_time": 1774133999999, "quote_volume": 331945.1265, "trades": 538, "taker_buy_base": 17924.56, "taker_buy_quote": 162744.4863 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 9.07, "high": 9.08, "low": 8.76, "close": 8.82, "volume": 463863.17, "close_time": 1774137599999, "quote_volume": 4128405.7188, "trades": 9563, "taker_buy_base": 186128.51, "taker_buy_quote": 1657113.9563 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 8.82, "high": 8.9, "low": 8.67, "close": 8.86, "volume": 456863.58, "close_time": 1774141199999, "quote_volume": 4014318.0862, "trades": 9897, "taker_buy_base": 231768.58, "taker_buy_quote": 2037995.3813 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 8.86, "high": 8.89, "low": 8.8, "close": 8.85, "volume": 148518.1, "close_time": 1774144799999, "quote_volume": 1314368.5231, "trades": 2842, "taker_buy_base": 75156.73, "taker_buy_quote": 665096.7524 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 8.84, "high": 8.93, "low": 8.83, "close": 8.89, "volume": 138032.94, "close_time": 1774148399999, "quote_volume": 1226350.5537, "trades": 2330, "taker_buy_base": 68643.22, "taker_buy_quote": 609707.5402 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 8.9, "high": 8.97, "low": 8.86, "close": 8.91, "volume": 116729.49, "close_time": 1774151999999, "quote_volume": 1041480.5012, "trades": 2009, "taker_buy_base": 59810.27, "taker_buy_quote": 533640.97 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 8.9, "high": 8.95, "low": 8.88, "close": 8.93, "volume": 153505.0, "close_time": 1774155599999, "quote_volume": 1369424.0411, "trades": 2210, "taker_buy_base": 78953.05, "taker_buy_quote": 704379.4296 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 8.93, "high": 8.94, "low": 8.89, "close": 8.89, "volume": 89442.36, "close_time": 1774159199999, "quote_volume": 797603.9703, "trades": 1347, "taker_buy_base": 43510.13, "taker_buy_quote": 388075.7018 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 8.89, "high": 8.91, "low": 8.87, "close": 8.89, "volume": 73078.27, "close_time": 1774162799999, "quote_volume": 649345.3463, "trades": 1256, "taker_buy_base": 35416.76, "taker_buy_quote": 314744.5081 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 8.88, "high": 8.91, "low": 8.84, "close": 8.84, "volume": 79734.56, "close_time": 1774166399999, "quote_volume": 707953.2242, "trades": 1604, "taker_buy_base": 35798.87, "taker_buy_quote": 317907.1106 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 8.84, "high": 8.85, "low": 8.77, "close": 8.83, "volume": 215916.53, "close_time": 1774169999999, "quote_volume": 1901447.785, "trades": 3495, "taker_buy_base": 99844.13, "taker_buy_quote": 879320.9897 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 8.83, "high": 8.86, "low": 8.8, "close": 8.83, "volume": 83286.85, "close_time": 1774173599999, "quote_volume": 735339.8889, "trades": 1538, "taker_buy_base": 39995.07, "taker_buy_quote": 353115.9407 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 8.82, "high": 8.83, "low": 8.76, "close": 8.77, "volume": 73523.97, "close_time": 1774177199999, "quote_volume": 646295.2701, "trades": 1172, "taker_buy_base": 39897.41, "taker_buy_quote": 350702.4964 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 8.77, "high": 8.79, "low": 8.74, "close": 8.76, "volume": 111917.59, "close_time": 1774180799999, "quote_volume": 980650.5414, "trades": 2244, "taker_buy_base": 43253.72, "taker_buy_quote": 379122.0837 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 8.75, "high": 8.83, "low": 8.75, "close": 8.8, "volume": 105535.74, "close_time": 1774184399999, "quote_volume": 927715.031, "trades": 1935, "taker_buy_base": 72101.78, "taker_buy_quote": 633894.4967 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 8.8, "high": 8.84, "low": 8.77, "close": 8.8, "volume": 93065.68, "close_time": 1774187999999, "quote_volume": 819261.9409, "trades": 1710, "taker_buy_base": 46759.22, "taker_buy_quote": 411664.5299 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 8.79, "high": 8.83, "low": 8.76, "close": 8.78, "volume": 94447.62, "close_time": 1774191599999, "quote_volume": 830571.7824, "trades": 1486, "taker_buy_base": 50098.08, "taker_buy_quote": 440625.8355 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 8.78, "high": 8.81, "low": 8.76, "close": 8.79, "volume": 78418.91, "close_time": 1774195199999, "quote_volume": 688898.867, "trades": 1438, "taker_buy_base": 40803.59, "taker_buy_quote": 358499.9163 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 8.79, "high": 8.81, "low": 8.77, "close": 8.79, "volume": 55674.18, "close_time": 1774198799999, "quote_volume": 489277.6183, "trades": 1170, "taker_buy_base": 28644.7, "taker_buy_quote": 251750.0689 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 8.78, "high": 8.79, "low": 8.76, "close": 8.76, "volume": 51934.52, "close_time": 1774202399999, "quote_volume": 455803.3625, "trades": 957, "taker_buy_base": 25368.25, "taker_buy_quote": 222654.8822 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 8.77, "high": 8.79, "low": 8.71, "close": 8.77, "volume": 66597.76, "close_time": 1774205999999, "quote_volume": 582695.1101, "trades": 1995, "taker_buy_base": 35764.54, "taker_buy_quote": 312986.8461 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 8.77, "high": 8.77, "low": 8.69, "close": 8.7, "volume": 129339.32, "close_time": 1774209599999, "quote_volume": 1127422.0773, "trades": 2106, "taker_buy_base": 55457.44, "taker_buy_quote": 483326.7012 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 8.71, "high": 8.75, "low": 8.67, "close": 8.7, "volume": 94759.17, "close_time": 1774213199999, "quote_volume": 825463.0143, "trades": 1691, "taker_buy_base": 47758.16, "taker_buy_quote": 416009.9286 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 8.7, "high": 8.71, "low": 8.57, "close": 8.66, "volume": 334753.36, "close_time": 1774216799999, "quote_volume": 2887488.4573, "trades": 6261, "taker_buy_base": 147010.45, "taker_buy_quote": 1268478.3862 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 8.66, "high": 8.73, "low": 8.6, "close": 8.73, "volume": 174767.35, "close_time": 1774220399999, "quote_volume": 1516054.6606, "trades": 3727, "taker_buy_base": 92392.64, "taker_buy_quote": 801281.1488 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 8.73, "high": 8.77, "low": 8.68, "close": 8.68, "volume": 92568.6, "close_time": 1774223999999, "quote_volume": 807487.3595, "trades": 1850, "taker_buy_base": 42786.52, "taker_buy_quote": 373204.6976 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 8.69, "high": 8.73, "low": 8.63, "close": 8.67, "volume": 183328.12, "close_time": 1774227599999, "quote_volume": 1592737.5577, "trades": 3032, "taker_buy_base": 82106.85, "taker_buy_quote": 713196.1156 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 8.68, "high": 8.74, "low": 8.65, "close": 8.69, "volume": 127475.33, "close_time": 1774231199999, "quote_volume": 1110263.2174, "trades": 2708, "taker_buy_base": 62287.78, "taker_buy_quote": 542384.8273 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 8.69, "high": 8.78, "low": 8.68, "close": 8.74, "volume": 109474.82, "close_time": 1774234799999, "quote_volume": 955598.3352, "trades": 2802, "taker_buy_base": 54173.02, "taker_buy_quote": 472709.8742 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 8.74, "high": 8.78, "low": 8.7, "close": 8.7, "volume": 95759.65, "close_time": 1774238399999, "quote_volume": 836414.6709, "trades": 1941, "taker_buy_base": 43608.45, "taker_buy_quote": 380986.97 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 8.71, "high": 8.76, "low": 8.7, "close": 8.76, "volume": 98608.53, "close_time": 1774241999999, "quote_volume": 860384.8894, "trades": 1596, "taker_buy_base": 64365.4, "taker_buy_quote": 561614.8652 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 8.76, "high": 8.79, "low": 8.73, "close": 8.77, "volume": 105331.08, "close_time": 1774245599999, "quote_volume": 922584.7798, "trades": 2533, "taker_buy_base": 53133.91, "taker_buy_quote": 465360.1971 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 8.76, "high": 8.76, "low": 8.59, "close": 8.64, "volume": 160199.08, "close_time": 1774249199999, "quote_volume": 1390606.9323, "trades": 4079, "taker_buy_base": 69717.11, "taker_buy_quote": 605100.2099 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 8.63, "high": 8.68, "low": 8.58, "close": 8.65, "volume": 185734.57, "close_time": 1774252799999, "quote_volume": 1600897.361, "trades": 3912, "taker_buy_base": 105420.88, "taker_buy_quote": 908527.3962 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 8.65, "high": 8.7, "low": 8.62, "close": 8.64, "volume": 80760.31, "close_time": 1774256399999, "quote_volume": 699622.8083, "trades": 2214, "taker_buy_base": 40009.97, "taker_buy_quote": 346617.1781 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 8.64, "high": 8.65, "low": 8.58, "close": 8.65, "volume": 103183.18, "close_time": 1774259999999, "quote_volume": 889491.8339, "trades": 2362, "taker_buy_base": 49940.66, "taker_buy_quote": 430498.8992 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 8.65, "high": 8.7, "low": 8.62, "close": 8.65, "volume": 89057.71, "close_time": 1774263599999, "quote_volume": 771393.8959, "trades": 2432, "taker_buy_base": 50738.77, "taker_buy_quote": 439440.7668 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 8.65, "high": 9.25, "low": 8.65, "close": 8.97, "volume": 1863862.99, "close_time": 1774267199999, "quote_volume": 16830947.6024, "trades": 38676, "taker_buy_base": 962429.47, "taker_buy_quote": 8691984.2354 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 8.98, "high": 9.07, "low": 8.91, "close": 9.04, "volume": 400084.4, "close_time": 1774270799999, "quote_volume": 3598773.5166, "trades": 8083, "taker_buy_base": 218726.46, "taker_buy_quote": 1968104.8156 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 9.04, "high": 9.18, "low": 9.01, "close": 9.17, "volume": 270632.91, "close_time": 1774274399999, "quote_volume": 2456962.6961, "trades": 7644, "taker_buy_base": 157362.04, "taker_buy_quote": 1429506.9925 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 9.17, "high": 9.25, "low": 9.15, "close": 9.23, "volume": 327301.6, "close_time": 1774277999999, "quote_volume": 3007434.3439, "trades": 6013, "taker_buy_base": 161609.98, "taker_buy_quote": 1485059.1456 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 9.23, "high": 9.29, "low": 9.03, "close": 9.05, "volume": 467046.64, "close_time": 1774281599999, "quote_volume": 4279429.7515, "trades": 8200, "taker_buy_base": 232717.23, "taker_buy_quote": 2133588.013 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 9.05, "high": 9.12, "low": 8.99, "close": 9.05, "volume": 322946.12, "close_time": 1774285199999, "quote_volume": 2924048.1899, "trades": 6724, "taker_buy_base": 154986.16, "taker_buy_quote": 1403398.6147 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 9.06, "high": 9.14, "low": 9.01, "close": 9.13, "volume": 199290.28, "close_time": 1774288799999, "quote_volume": 1808609.473, "trades": 3456, "taker_buy_base": 103878.68, "taker_buy_quote": 942733.3158 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 9.13, "high": 9.19, "low": 9.09, "close": 9.18, "volume": 221488.88, "close_time": 1774292399999, "quote_volume": 2022079.5059, "trades": 3061, "taker_buy_base": 115276.31, "taker_buy_quote": 1052676.2083 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 9.18, "high": 9.22, "low": 9.12, "close": 9.13, "volume": 192509.99, "close_time": 1774295999999, "quote_volume": 1764940.8734, "trades": 2547, "taker_buy_base": 81704.21, "taker_buy_quote": 749049.4178 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 9.13, "high": 9.18, "low": 9.11, "close": 9.17, "volume": 93623.56, "close_time": 1774299599999, "quote_volume": 856812.2692, "trades": 1276, "taker_buy_base": 50185.48, "taker_buy_quote": 459276.2998 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 9.17, "high": 9.18, "low": 9.13, "close": 9.14, "volume": 135894.42, "close_time": 1774303199999, "quote_volume": 1244058.8638, "trades": 1403, "taker_buy_base": 53738.69, "taker_buy_quote": 491982.2069 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 9.14, "high": 9.15, "low": 9.09, "close": 9.12, "volume": 160234.33, "close_time": 1774306799999, "quote_volume": 1459618.7664, "trades": 1800, "taker_buy_base": 78167.86, "taker_buy_quote": 712336.3285 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 9.11, "high": 9.12, "low": 9.06, "close": 9.11, "volume": 141867.7, "close_time": 1774310399999, "quote_volume": 1290865.4988, "trades": 1782, "taker_buy_base": 72703.55, "taker_buy_quote": 661439.8461 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 9.1, "high": 9.15, "low": 9.04, "close": 9.07, "volume": 253732.26, "close_time": 1774313999999, "quote_volume": 2304246.9988, "trades": 2928, "taker_buy_base": 116801.46, "taker_buy_quote": 1060716.0714 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 9.06, "high": 9.09, "low": 9.01, "close": 9.05, "volume": 155672.09, "close_time": 1774317599999, "quote_volume": 1409746.4551, "trades": 2248, "taker_buy_base": 80460.39, "taker_buy_quote": 728568.959 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 9.06, "high": 9.1, "low": 9.04, "close": 9.05, "volume": 149887.62, "close_time": 1774321199999, "quote_volume": 1359421.4562, "trades": 2184, "taker_buy_base": 63770.52, "taker_buy_quote": 578448.165 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 9.05, "high": 9.11, "low": 9.05, "close": 9.09, "volume": 88045.12, "close_time": 1774324799999, "quote_volume": 798462.0533, "trades": 1543, "taker_buy_base": 50255.93, "taker_buy_quote": 455881.36 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 9.09, "high": 9.13, "low": 9.04, "close": 9.07, "volume": 144843.73, "close_time": 1774328399999, "quote_volume": 1318886.724, "trades": 2095, "taker_buy_base": 83050.54, "taker_buy_quote": 756316.0211 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 9.07, "high": 9.11, "low": 9.01, "close": 9.08, "volume": 155528.03, "close_time": 1774331999999, "quote_volume": 1409335.4512, "trades": 2913, "taker_buy_base": 81483.71, "taker_buy_quote": 738531.3625 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 9.09, "high": 9.14, "low": 9.07, "close": 9.13, "volume": 107826.82, "close_time": 1774335599999, "quote_volume": 981670.2722, "trades": 1979, "taker_buy_base": 65196.77, "taker_buy_quote": 593569.188 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 9.14, "high": 9.26, "low": 9.13, "close": 9.24, "volume": 248865.63, "close_time": 1774339199999, "quote_volume": 2286067.6014, "trades": 4425, "taker_buy_base": 131596.05, "taker_buy_quote": 1208678.8895 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 9.24, "high": 9.26, "low": 9.19, "close": 9.21, "volume": 135250.27, "close_time": 1774342799999, "quote_volume": 1248333.4222, "trades": 2836, "taker_buy_base": 61973.24, "taker_buy_quote": 572050.444 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 9.21, "high": 9.26, "low": 9.16, "close": 9.25, "volume": 116756.89, "close_time": 1774346399999, "quote_volume": 1076366.2455, "trades": 3229, "taker_buy_base": 65571.55, "taker_buy_quote": 604448.3104 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 9.26, "high": 9.26, "low": 9.21, "close": 9.23, "volume": 92314.0, "close_time": 1774349999999, "quote_volume": 852510.612, "trades": 1869, "taker_buy_base": 44980.29, "taker_buy_quote": 415465.5824 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 9.24, "high": 9.26, "low": 9.17, "close": 9.25, "volume": 106927.77, "close_time": 1774353599999, "quote_volume": 986194.7273, "trades": 1756, "taker_buy_base": 54938.63, "taker_buy_quote": 506719.5835 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 9.25, "high": 9.26, "low": 9.21, "close": 9.22, "volume": 115105.7, "close_time": 1774357199999, "quote_volume": 1062002.0788, "trades": 2085, "taker_buy_base": 64059.31, "taker_buy_quote": 591016.9362 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 9.22, "high": 9.24, "low": 9.09, "close": 9.12, "volume": 210282.17, "close_time": 1774360799999, "quote_volume": 1925586.9856, "trades": 4475, "taker_buy_base": 94917.07, "taker_buy_quote": 869249.7228 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 9.12, "high": 9.15, "low": 9.04, "close": 9.12, "volume": 266700.88, "close_time": 1774364399999, "quote_volume": 2429318.9492, "trades": 5226, "taker_buy_base": 127462.64, "taker_buy_quote": 1161365.7336 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 9.13, "high": 9.18, "low": 9.11, "close": 9.11, "volume": 199936.18, "close_time": 1774367999999, "quote_volume": 1828209.1886, "trades": 4011, "taker_buy_base": 87600.34, "taker_buy_quote": 801153.7377 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 9.12, "high": 9.16, "low": 9.07, "close": 9.09, "volume": 114784.39, "close_time": 1774371599999, "quote_volume": 1046656.6891, "trades": 2299, "taker_buy_base": 43334.07, "taker_buy_quote": 395000.7866 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 9.1, "high": 9.11, "low": 9.01, "close": 9.05, "volume": 231678.87, "close_time": 1774375199999, "quote_volume": 2096520.9155, "trades": 4203, "taker_buy_base": 119645.45, "taker_buy_quote": 1082631.7555 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 9.06, "high": 9.13, "low": 9.04, "close": 9.06, "volume": 145924.08, "close_time": 1774378799999, "quote_volume": 1324292.9091, "trades": 2100, "taker_buy_base": 73915.44, "taker_buy_quote": 670930.8337 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 9.07, "high": 9.11, "low": 9.05, "close": 9.05, "volume": 39397.86, "close_time": 1774382399999, "quote_volume": 357773.8484, "trades": 1146, "taker_buy_base": 13691.1, "taker_buy_quote": 124349.617 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 9.05, "high": 9.24, "low": 9.05, "close": 9.21, "volume": 191760.4, "close_time": 1774385999999, "quote_volume": 1760365.1078, "trades": 4021, "taker_buy_base": 112031.81, "taker_buy_quote": 1027910.3672 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 9.2, "high": 9.23, "low": 9.16, "close": 9.21, "volume": 103077.11, "close_time": 1774389599999, "quote_volume": 947915.1038, "trades": 1936, "taker_buy_base": 53950.17, "taker_buy_quote": 496198.9802 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 9.22, "high": 9.25, "low": 9.17, "close": 9.2, "volume": 98130.58, "close_time": 1774393199999, "quote_volume": 904704.3649, "trades": 1904, "taker_buy_base": 40877.7, "taker_buy_quote": 376899.0284 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 9.2, "high": 9.27, "low": 9.19, "close": 9.25, "volume": 86380.02, "close_time": 1774396799999, "quote_volume": 798403.3711, "trades": 1742, "taker_buy_base": 47542.95, "taker_buy_quote": 439429.9813 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 9.25, "high": 9.32, "low": 9.21, "close": 9.27, "volume": 93622.07, "close_time": 1774400399999, "quote_volume": 867349.9871, "trades": 2970, "taker_buy_base": 44844.24, "taker_buy_quote": 415621.8086 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 9.27, "high": 9.29, "low": 9.23, "close": 9.25, "volume": 103953.28, "close_time": 1774403999999, "quote_volume": 962890.4587, "trades": 2084, "taker_buy_base": 57013.95, "taker_buy_quote": 528176.1428 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 9.25, "high": 9.25, "low": 9.2, "close": 9.21, "volume": 100622.24, "close_time": 1774407599999, "quote_volume": 928760.9588, "trades": 1690, "taker_buy_base": 46954.11, "taker_buy_quote": 433515.8746 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 9.21, "high": 9.26, "low": 9.17, "close": 9.24, "volume": 79986.15, "close_time": 1774411199999, "quote_volume": 737130.3243, "trades": 1432, "taker_buy_base": 45724.21, "taker_buy_quote": 421451.5991 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 9.25, "high": 9.28, "low": 9.23, "close": 9.27, "volume": 64653.59, "close_time": 1774414799999, "quote_volume": 597798.2744, "trades": 1147, "taker_buy_base": 42249.37, "taker_buy_quote": 390719.5147 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 9.26, "high": 9.34, "low": 9.25, "close": 9.3, "volume": 160173.02, "close_time": 1774418399999, "quote_volume": 1489772.0993, "trades": 2808, "taker_buy_base": 93974.34, "taker_buy_quote": 874014.0064 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 9.3, "high": 9.36, "low": 9.29, "close": 9.31, "volume": 209704.6, "close_time": 1774421999999, "quote_volume": 1956369.9445, "trades": 2185, "taker_buy_base": 109845.78, "taker_buy_quote": 1025090.9873 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 9.32, "high": 9.36, "low": 9.28, "close": 9.28, "volume": 117273.76, "close_time": 1774425599999, "quote_volume": 1092859.5048, "trades": 2155, "taker_buy_base": 52703.68, "taker_buy_quote": 491461.0996 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 9.29, "high": 9.42, "low": 9.29, "close": 9.37, "volume": 163113.03, "close_time": 1774429199999, "quote_volume": 1526173.6901, "trades": 3218, "taker_buy_base": 83907.15, "taker_buy_quote": 784930.0778 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 9.37, "high": 9.4, "low": 9.34, "close": 9.39, "volume": 83179.14, "close_time": 1774432799999, "quote_volume": 778798.3353, "trades": 2199, "taker_buy_base": 37058.5, "taker_buy_quote": 347059.2604 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 9.39, "high": 9.4, "low": 9.37, "close": 9.38, "volume": 79132.89, "close_time": 1774436399999, "quote_volume": 742936.9098, "trades": 1669, "taker_buy_base": 36045.07, "taker_buy_quote": 338507.9213 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 9.37, "high": 9.46, "low": 9.36, "close": 9.41, "volume": 201233.25, "close_time": 1774439999999, "quote_volume": 1893196.6401, "trades": 3166, "taker_buy_base": 60639.57, "taker_buy_quote": 570841.7229 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 9.42, "high": 9.47, "low": 9.34, "close": 9.44, "volume": 207244.03, "close_time": 1774443599999, "quote_volume": 1946083.7561, "trades": 4234, "taker_buy_base": 97793.55, "taker_buy_quote": 918801.4797 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 9.44, "high": 9.5, "low": 9.42, "close": 9.44, "volume": 161657.68, "close_time": 1774447199999, "quote_volume": 1528712.9694, "trades": 3503, "taker_buy_base": 90154.51, "taker_buy_quote": 852638.5272 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 9.45, "high": 9.46, "low": 9.39, "close": 9.4, "volume": 156458.35, "close_time": 1774450799999, "quote_volume": 1474910.0937, "trades": 3167, "taker_buy_base": 68125.93, "taker_buy_quote": 642177.6958 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 9.39, "high": 9.42, "low": 9.29, "close": 9.37, "volume": 140611.72, "close_time": 1774454399999, "quote_volume": 1315925.667, "trades": 4141, "taker_buy_base": 71044.43, "taker_buy_quote": 664795.1309 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 9.36, "high": 9.47, "low": 9.34, "close": 9.42, "volume": 130199.84, "close_time": 1774457999999, "quote_volume": 1227063.9519, "trades": 3199, "taker_buy_base": 72384.5, "taker_buy_quote": 682192.9825 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 9.43, "high": 9.45, "low": 9.32, "close": 9.34, "volume": 157771.1, "close_time": 1774461599999, "quote_volume": 1481029.7444, "trades": 3831, "taker_buy_base": 74317.4, "taker_buy_quote": 697816.5173 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 9.35, "high": 9.38, "low": 9.3, "close": 9.32, "volume": 121447.53, "close_time": 1774465199999, "quote_volume": 1134819.0355, "trades": 2761, "taker_buy_base": 65650.77, "taker_buy_quote": 613413.149 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 9.33, "high": 9.37, "low": 9.31, "close": 9.35, "volume": 87408.72, "close_time": 1774468799999, "quote_volume": 816456.0583, "trades": 1768, "taker_buy_base": 39588.79, "taker_buy_quote": 369870.114 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 9.35, "high": 9.35, "low": 9.27, "close": 9.31, "volume": 79787.72, "close_time": 1774472399999, "quote_volume": 742397.9829, "trades": 1896, "taker_buy_base": 40576.93, "taker_buy_quote": 377541.2802 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 9.31, "high": 9.35, "low": 9.3, "close": 9.33, "volume": 52513.38, "close_time": 1774475999999, "quote_volume": 489497.9218, "trades": 1124, "taker_buy_base": 28604.83, "taker_buy_quote": 266639.503 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 9.33, "high": 9.4, "low": 9.32, "close": 9.39, "volume": 131846.86, "close_time": 1774479599999, "quote_volume": 1234668.964, "trades": 2136, "taker_buy_base": 58651.01, "taker_buy_quote": 549183.6717 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 9.38, "high": 9.4, "low": 9.35, "close": 9.37, "volume": 62124.79, "close_time": 1774483199999, "quote_volume": 582698.0468, "trades": 1028, "taker_buy_base": 28840.37, "taker_buy_quote": 270531.919 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 9.37, "high": 9.39, "low": 9.35, "close": 9.38, "volume": 68646.98, "close_time": 1774486799999, "quote_volume": 643309.2485, "trades": 1255, "taker_buy_base": 37402.39, "taker_buy_quote": 350519.7789 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 9.38, "high": 9.39, "low": 9.34, "close": 9.35, "volume": 44501.71, "close_time": 1774490399999, "quote_volume": 416596.9209, "trades": 1076, "taker_buy_base": 19378.15, "taker_buy_quote": 181413.0879 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 9.35, "high": 9.36, "low": 9.23, "close": 9.26, "volume": 94181.34, "close_time": 1774493999999, "quote_volume": 873761.3943, "trades": 2169, "taker_buy_base": 38922.34, "taker_buy_quote": 361041.5612 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 9.26, "high": 9.28, "low": 9.22, "close": 9.26, "volume": 64698.43, "close_time": 1774497599999, "quote_volume": 598174.9093, "trades": 1210, "taker_buy_base": 32362.83, "taker_buy_quote": 299358.027 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 9.26, "high": 9.26, "low": 9.22, "close": 9.22, "volume": 70538.33, "close_time": 1774501199999, "quote_volume": 651349.5344, "trades": 1165, "taker_buy_base": 28119.66, "taker_buy_quote": 259727.687 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 9.22, "high": 9.23, "low": 9.09, "close": 9.1, "volume": 174069.2, "close_time": 1774504799999, "quote_volume": 1592213.5808, "trades": 3189, "taker_buy_base": 76078.72, "taker_buy_quote": 695709.9163 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 9.09, "high": 9.12, "low": 9.07, "close": 9.1, "volume": 173125.24, "close_time": 1774508399999, "quote_volume": 1574544.6066, "trades": 2623, "taker_buy_base": 72090.88, "taker_buy_quote": 655935.5166 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 9.1, "high": 9.12, "low": 9.06, "close": 9.1, "volume": 64163.84, "close_time": 1774511999999, "quote_volume": 583320.9095, "trades": 1296, "taker_buy_base": 31514.32, "taker_buy_quote": 286527.8601 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 9.11, "high": 9.11, "low": 9.05, "close": 9.09, "volume": 67034.73, "close_time": 1774515599999, "quote_volume": 608708.3784, "trades": 1761, "taker_buy_base": 27714.22, "taker_buy_quote": 251673.0166 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 9.09, "high": 9.11, "low": 8.94, "close": 8.97, "volume": 282493.78, "close_time": 1774519199999, "quote_volume": 2541488.2144, "trades": 4546, "taker_buy_base": 133102.23, "taker_buy_quote": 1196750.4583 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 8.97, "high": 8.98, "low": 8.93, "close": 8.98, "volume": 98813.41, "close_time": 1774522799999, "quote_volume": 885521.6996, "trades": 1838, "taker_buy_base": 44831.88, "taker_buy_quote": 401884.3654 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 8.98, "high": 9.0, "low": 8.92, "close": 8.95, "volume": 136351.03, "close_time": 1774526399999, "quote_volume": 1221264.6594, "trades": 1884, "taker_buy_base": 85442.35, "taker_buy_quote": 765118.5147 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 8.95, "high": 8.97, "low": 8.92, "close": 8.95, "volume": 49508.78, "close_time": 1774529999999, "quote_volume": 442825.6332, "trades": 1166, "taker_buy_base": 27399.4, "taker_buy_quote": 245147.2834 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 8.95, "high": 9.03, "low": 8.93, "close": 8.99, "volume": 190440.23, "close_time": 1774533599999, "quote_volume": 1712028.5216, "trades": 3613, "taker_buy_base": 97172.69, "taker_buy_quote": 873685.7302 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 8.99, "high": 9.02, "low": 8.92, "close": 8.95, "volume": 149272.66, "close_time": 1774537199999, "quote_volume": 1339156.0623, "trades": 4659, "taker_buy_base": 72045.67, "taker_buy_quote": 646533.4297 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 8.95, "high": 8.96, "low": 8.85, "close": 8.94, "volume": 178748.35, "close_time": 1774540799999, "quote_volume": 1592294.0164, "trades": 4220, "taker_buy_base": 87595.38, "taker_buy_quote": 780637.5997 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 8.94, "high": 8.94, "low": 8.9, "close": 8.9, "volume": 96864.59, "close_time": 1774544399999, "quote_volume": 863927.9401, "trades": 1954, "taker_buy_base": 40907.78, "taker_buy_quote": 364958.9003 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 8.9, "high": 8.96, "low": 8.85, "close": 8.86, "volume": 127676.41, "close_time": 1774547999999, "quote_volume": 1137525.4919, "trades": 2221, "taker_buy_base": 55079.02, "taker_buy_quote": 491005.3304 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 8.87, "high": 8.89, "low": 8.81, "close": 8.85, "volume": 148185.87, "close_time": 1774551599999, "quote_volume": 1310612.7796, "trades": 3017, "taker_buy_base": 74980.43, "taker_buy_quote": 663130.4653 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 8.86, "high": 8.86, "low": 8.81, "close": 8.83, "volume": 61775.56, "close_time": 1774555199999, "quote_volume": 546025.2657, "trades": 1304, "taker_buy_base": 29514.54, "taker_buy_quote": 260866.5134 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 8.84, "high": 8.98, "low": 8.82, "close": 8.91, "volume": 283427.9, "close_time": 1774558799999, "quote_volume": 2531512.6811, "trades": 4993, "taker_buy_base": 162500.34, "taker_buy_quote": 1450725.7351 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 8.91, "high": 8.98, "low": 8.89, "close": 8.94, "volume": 132221.35, "close_time": 1774562399999, "quote_volume": 1184011.8243, "trades": 2157, "taker_buy_base": 83173.97, "taker_buy_quote": 745058.1908 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 8.95, "high": 8.96, "low": 8.89, "close": 8.93, "volume": 183104.25, "close_time": 1774565999999, "quote_volume": 1633790.9543, "trades": 2464, "taker_buy_base": 91734.94, "taker_buy_quote": 819134.3854 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 8.93, "high": 8.96, "low": 8.9, "close": 8.91, "volume": 110296.24, "close_time": 1774569599999, "quote_volume": 983937.0948, "trades": 1837, "taker_buy_base": 60497.91, "taker_buy_quote": 539721.9287 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 8.92, "high": 8.93, "low": 8.88, "close": 8.93, "volume": 141534.2, "close_time": 1774573199999, "quote_volume": 1260680.9456, "trades": 2432, "taker_buy_base": 92447.05, "taker_buy_quote": 823479.8038 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 8.93, "high": 8.97, "low": 8.91, "close": 8.97, "volume": 75273.55, "close_time": 1774576799999, "quote_volume": 673155.2552, "trades": 1403, "taker_buy_base": 38663.59, "taker_buy_quote": 345760.4011 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 8.97, "high": 8.98, "low": 8.94, "close": 8.94, "volume": 45440.49, "close_time": 1774580399999, "quote_volume": 407340.6268, "trades": 769, "taker_buy_base": 23813.56, "taker_buy_quote": 213471.5482 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 8.95, "high": 8.96, "low": 8.9, "close": 8.91, "volume": 143102.79, "close_time": 1774583999999, "quote_volume": 1276969.2653, "trades": 1727, "taker_buy_base": 51048.62, "taker_buy_quote": 455354.3924 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 8.91, "high": 8.91, "low": 8.84, "close": 8.89, "volume": 83100.83, "close_time": 1774587599999, "quote_volume": 737865.426, "trades": 1864, "taker_buy_base": 29229.52, "taker_buy_quote": 259319.9119 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 8.89, "high": 8.95, "low": 8.87, "close": 8.89, "volume": 133290.17, "close_time": 1774591199999, "quote_volume": 1186300.8646, "trades": 2730, "taker_buy_base": 74456.56, "taker_buy_quote": 662631.9371 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 8.9, "high": 8.92, "low": 8.88, "close": 8.9, "volume": 85328.82, "close_time": 1774594799999, "quote_volume": 759238.1428, "trades": 1420, "taker_buy_base": 47022.78, "taker_buy_quote": 418471.7844 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 8.9, "high": 8.93, "low": 8.87, "close": 8.9, "volume": 72374.87, "close_time": 1774598399999, "quote_volume": 644512.6906, "trades": 1355, "taker_buy_base": 33420.45, "taker_buy_quote": 297671.4628 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 8.9, "high": 8.93, "low": 8.77, "close": 8.83, "volume": 137655.64, "close_time": 1774601999999, "quote_volume": 1216531.4463, "trades": 3118, "taker_buy_base": 66732.96, "taker_buy_quote": 589669.2617 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 8.83, "high": 8.83, "low": 8.75, "close": 8.78, "volume": 94154.13, "close_time": 1774605599999, "quote_volume": 828356.8039, "trades": 1887, "taker_buy_base": 44010.72, "taker_buy_quote": 387271.7719 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 8.78, "high": 8.79, "low": 8.56, "close": 8.6, "volume": 397891.23, "close_time": 1774609199999, "quote_volume": 3446613.2057, "trades": 7981, "taker_buy_base": 167081.04, "taker_buy_quote": 1447378.4509 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 8.6, "high": 8.62, "low": 8.55, "close": 8.6, "volume": 145374.1, "close_time": 1774612799999, "quote_volume": 1249919.3535, "trades": 3353, "taker_buy_base": 78939.75, "taker_buy_quote": 678955.1061 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 8.59, "high": 8.6, "low": 8.54, "close": 8.58, "volume": 141689.08, "close_time": 1774616399999, "quote_volume": 1214988.5832, "trades": 3422, "taker_buy_base": 77421.41, "taker_buy_quote": 664073.1939 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 8.58, "high": 8.63, "low": 8.52, "close": 8.56, "volume": 169054.07, "close_time": 1774619999999, "quote_volume": 1450749.3129, "trades": 3830, "taker_buy_base": 100599.28, "taker_buy_quote": 863709.2717 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 8.56, "high": 8.6, "low": 8.52, "close": 8.59, "volume": 155079.92, "close_time": 1774623599999, "quote_volume": 1326115.9046, "trades": 3926, "taker_buy_base": 78683.83, "taker_buy_quote": 673212.4595 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 8.59, "high": 8.69, "low": 8.57, "close": 8.61, "volume": 185064.46, "close_time": 1774627199999, "quote_volume": 1595564.3044, "trades": 4562, "taker_buy_base": 110823.17, "taker_buy_quote": 955692.2998 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 8.61, "high": 8.62, "low": 8.56, "close": 8.58, "volume": 114052.54, "close_time": 1774630799999, "quote_volume": 979637.3734, "trades": 2677, "taker_buy_base": 59806.15, "taker_buy_quote": 513719.0073 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 8.58, "high": 8.64, "low": 8.53, "close": 8.55, "volume": 150037.18, "close_time": 1774634399999, "quote_volume": 1287393.8617, "trades": 2966, "taker_buy_base": 77157.12, "taker_buy_quote": 662467.2346 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 8.54, "high": 8.56, "low": 8.5, "close": 8.53, "volume": 155413.94, "close_time": 1774637999999, "quote_volume": 1325185.9384, "trades": 3572, "taker_buy_base": 67776.83, "taker_buy_quote": 578320.6988 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 8.54, "high": 8.57, "low": 8.48, "close": 8.54, "volume": 170820.69, "close_time": 1774641599999, "quote_volume": 1457410.5494, "trades": 3059, "taker_buy_base": 82330.61, "taker_buy_quote": 702488.9818 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 8.54, "high": 8.56, "low": 8.49, "close": 8.54, "volume": 89469.76, "close_time": 1774645199999, "quote_volume": 761999.8308, "trades": 1935, "taker_buy_base": 36845.55, "taker_buy_quote": 313855.0427 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 8.54, "high": 8.56, "low": 8.52, "close": 8.54, "volume": 46953.49, "close_time": 1774648799999, "quote_volume": 401293.5353, "trades": 1100, "taker_buy_base": 23973.02, "taker_buy_quote": 204933.4958 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 8.53, "high": 8.55, "low": 8.51, "close": 8.53, "volume": 88774.49, "close_time": 1774652399999, "quote_volume": 757077.4044, "trades": 1091, "taker_buy_base": 39043.03, "taker_buy_quote": 333024.2554 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 8.53, "high": 8.58, "low": 8.51, "close": 8.57, "volume": 44273.2, "close_time": 1774655999999, "quote_volume": 378300.7714, "trades": 1253, "taker_buy_base": 26767.77, "taker_buy_quote": 228756.9841 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 8.57, "high": 8.57, "low": 8.54, "close": 8.56, "volume": 35529.19, "close_time": 1774659599999, "quote_volume": 304081.9775, "trades": 737, "taker_buy_base": 17525.77, "taker_buy_quote": 150006.331 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 8.56, "high": 8.56, "low": 8.5, "close": 8.54, "volume": 78788.6, "close_time": 1774663199999, "quote_volume": 671875.0133, "trades": 1373, "taker_buy_base": 35399.53, "taker_buy_quote": 301958.2406 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 8.54, "high": 8.56, "low": 8.5, "close": 8.52, "volume": 64314.5, "close_time": 1774666799999, "quote_volume": 548050.5015, "trades": 1018, "taker_buy_base": 26017.09, "taker_buy_quote": 221734.483 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 8.52, "high": 8.54, "low": 8.51, "close": 8.52, "volume": 28207.91, "close_time": 1774670399999, "quote_volume": 240447.4243, "trades": 662, "taker_buy_base": 18349.3, "taker_buy_quote": 156451.9722 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 8.52, "high": 8.54, "low": 8.5, "close": 8.53, "volume": 33342.65, "close_time": 1774673999999, "quote_volume": 284267.5816, "trades": 771, "taker_buy_base": 17035.28, "taker_buy_quote": 145234.8078 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 8.53, "high": 8.55, "low": 8.51, "close": 8.54, "volume": 54040.87, "close_time": 1774677599999, "quote_volume": 461024.4954, "trades": 1192, "taker_buy_base": 25870.52, "taker_buy_quote": 220734.4087 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 8.54, "high": 8.58, "low": 8.52, "close": 8.56, "volume": 60445.78, "close_time": 1774681199999, "quote_volume": 517347.4086, "trades": 1398, "taker_buy_base": 33538.12, "taker_buy_quote": 287109.0371 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 8.56, "high": 8.61, "low": 8.55, "close": 8.6, "volume": 72848.75, "close_time": 1774684799999, "quote_volume": 625175.1787, "trades": 1117, "taker_buy_base": 51764.95, "taker_buy_quote": 444279.2497 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 8.61, "high": 8.62, "low": 8.55, "close": 8.55, "volume": 68042.32, "close_time": 1774688399999, "quote_volume": 584390.9438, "trades": 1233, "taker_buy_base": 21789.17, "taker_buy_quote": 187150.1492 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 8.56, "high": 8.56, "low": 8.52, "close": 8.53, "volume": 46300.03, "close_time": 1774691999999, "quote_volume": 395167.1601, "trades": 1373, "taker_buy_base": 18831.66, "taker_buy_quote": 160724.1364 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 8.54, "high": 8.58, "low": 8.48, "close": 8.53, "volume": 112043.54, "close_time": 1774695599999, "quote_volume": 954029.4013, "trades": 2490, "taker_buy_base": 44678.43, "taker_buy_quote": 380500.0091 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 8.53, "high": 8.55, "low": 8.51, "close": 8.55, "volume": 19288.09, "close_time": 1774699199999, "quote_volume": 164567.4772, "trades": 538, "taker_buy_base": 8597.57, "taker_buy_quote": 73376.5042 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 8.55, "high": 8.57, "low": 8.51, "close": 8.51, "volume": 65587.44, "close_time": 1774702799999, "quote_volume": 560111.4951, "trades": 1290, "taker_buy_base": 33569.69, "taker_buy_quote": 286671.7581 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 8.51, "high": 8.68, "low": 8.51, "close": 8.63, "volume": 197521.08, "close_time": 1774706399999, "quote_volume": 1701488.2407, "trades": 3888, "taker_buy_base": 106141.46, "taker_buy_quote": 913825.3661 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 8.63, "high": 8.66, "low": 8.58, "close": 8.61, "volume": 136965.42, "close_time": 1774709999999, "quote_volume": 1180644.9011, "trades": 2716, "taker_buy_base": 73817.53, "taker_buy_quote": 636423.5968 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 8.61, "high": 8.7, "low": 8.6, "close": 8.64, "volume": 114690.61, "close_time": 1774713599999, "quote_volume": 992207.3008, "trades": 2249, "taker_buy_base": 60701.82, "taker_buy_quote": 524947.9849 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 8.64, "high": 8.65, "low": 8.62, "close": 8.64, "volume": 97020.32, "close_time": 1774717199999, "quote_volume": 837555.7869, "trades": 1793, "taker_buy_base": 38983.14, "taker_buy_quote": 336621.0814 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 8.63, "high": 8.66, "low": 8.59, "close": 8.6, "volume": 59397.77, "close_time": 1774720799999, "quote_volume": 512047.8531, "trades": 1371, "taker_buy_base": 29204.26, "taker_buy_quote": 251801.01 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 8.6, "high": 8.62, "low": 8.59, "close": 8.61, "volume": 42252.58, "close_time": 1774724399999, "quote_volume": 363664.6594, "trades": 713, "taker_buy_base": 18453.81, "taker_buy_quote": 158848.7384 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 8.6, "high": 8.61, "low": 8.58, "close": 8.61, "volume": 24604.64, "close_time": 1774727999999, "quote_volume": 211374.6328, "trades": 681, "taker_buy_base": 12163.84, "taker_buy_quote": 104519.6335 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 8.61, "high": 8.63, "low": 8.6, "close": 8.61, "volume": 26542.12, "close_time": 1774731599999, "quote_volume": 228616.6938, "trades": 738, "taker_buy_base": 13219.12, "taker_buy_quote": 113867.2777 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 8.6, "high": 8.61, "low": 8.54, "close": 8.56, "volume": 49497.7, "close_time": 1774735199999, "quote_volume": 424493.6517, "trades": 1612, "taker_buy_base": 23305.22, "taker_buy_quote": 199839.0596 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 8.55, "high": 8.58, "low": 8.55, "close": 8.57, "volume": 51107.58, "close_time": 1774738799999, "quote_volume": 437515.4333, "trades": 1028, "taker_buy_base": 24554.12, "taker_buy_quote": 210222.0034 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 8.58, "high": 8.58, "low": 8.37, "close": 8.44, "volume": 562323.27, "close_time": 1774742399999, "quote_volume": 4748566.9728, "trades": 8500, "taker_buy_base": 258930.57, "taker_buy_quote": 2185834.0446 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 8.43, "high": 8.46, "low": 8.41, "close": 8.46, "volume": 71243.76, "close_time": 1774745999999, "quote_volume": 601082.304, "trades": 1851, "taker_buy_base": 31971.27, "taker_buy_quote": 269891.5827 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 8.47, "high": 8.5, "low": 8.45, "close": 8.49, "volume": 103667.14, "close_time": 1774749599999, "quote_volume": 878239.0125, "trades": 1964, "taker_buy_base": 55315.58, "taker_buy_quote": 468653.3815 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 8.49, "high": 8.51, "low": 8.47, "close": 8.51, "volume": 35685.25, "close_time": 1774753199999, "quote_volume": 303146.6303, "trades": 946, "taker_buy_base": 20696.08, "taker_buy_quote": 175820.0391 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 8.51, "high": 8.59, "low": 8.49, "close": 8.54, "volume": 76523.33, "close_time": 1774756799999, "quote_volume": 654400.3269, "trades": 1710, "taker_buy_base": 32657.57, "taker_buy_quote": 279112.4622 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 8.55, "high": 8.55, "low": 8.51, "close": 8.52, "volume": 26642.15, "close_time": 1774760399999, "quote_volume": 227210.3548, "trades": 671, "taker_buy_base": 9447.93, "taker_buy_quote": 80566.7992 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 8.53, "high": 8.54, "low": 8.5, "close": 8.53, "volume": 42548.39, "close_time": 1774763999999, "quote_volume": 362489.7132, "trades": 1029, "taker_buy_base": 21180.1, "taker_buy_quote": 180470.5296 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 8.53, "high": 8.54, "low": 8.51, "close": 8.52, "volume": 34830.34, "close_time": 1774767599999, "quote_volume": 297053.7886, "trades": 639, "taker_buy_base": 18336.96, "taker_buy_quote": 156411.0156 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 8.52, "high": 8.53, "low": 8.49, "close": 8.52, "volume": 34774.87, "close_time": 1774771199999, "quote_volume": 296136.2889, "trades": 797, "taker_buy_base": 18621.06, "taker_buy_quote": 158610.6071 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 8.52, "high": 8.54, "low": 8.51, "close": 8.52, "volume": 28949.82, "close_time": 1774774799999, "quote_volume": 246725.5843, "trades": 555, "taker_buy_base": 13319.94, "taker_buy_quote": 113530.1074 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 8.53, "high": 8.54, "low": 8.5, "close": 8.51, "volume": 73365.95, "close_time": 1774778399999, "quote_volume": 625068.2271, "trades": 1232, "taker_buy_base": 28102.34, "taker_buy_quote": 239393.6294 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 8.5, "high": 8.5, "low": 8.46, "close": 8.48, "volume": 32365.67, "close_time": 1774781999999, "quote_volume": 274409.0303, "trades": 957, "taker_buy_base": 16601.5, "taker_buy_quote": 140780.3266 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 8.47, "high": 8.53, "low": 8.47, "close": 8.51, "volume": 58359.58, "close_time": 1774785599999, "quote_volume": 496157.769, "trades": 1460, "taker_buy_base": 25105.75, "taker_buy_quote": 213511.5035 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 8.5, "high": 8.52, "low": 8.47, "close": 8.5, "volume": 24422.88, "close_time": 1774789199999, "quote_volume": 207370.7586, "trades": 719, "taker_buy_base": 10907.13, "taker_buy_quote": 92633.0608 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 8.5, "high": 8.5, "low": 8.41, "close": 8.43, "volume": 64336.46, "close_time": 1774792799999, "quote_volume": 542953.6531, "trades": 1677, "taker_buy_base": 29097.48, "taker_buy_quote": 245537.9138 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 8.44, "high": 8.49, "low": 8.42, "close": 8.43, "volume": 58978.46, "close_time": 1774796399999, "quote_volume": 498256.9558, "trades": 1548, "taker_buy_base": 30140.48, "taker_buy_quote": 254710.8169 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 8.44, "high": 8.46, "low": 8.39, "close": 8.43, "volume": 76877.98, "close_time": 1774799999999, "quote_volume": 647663.5279, "trades": 1600, "taker_buy_base": 38145.65, "taker_buy_quote": 321515.9191 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 8.43, "high": 8.47, "low": 8.41, "close": 8.44, "volume": 28050.12, "close_time": 1774803599999, "quote_volume": 236746.274, "trades": 960, "taker_buy_base": 11730.94, "taker_buy_quote": 99009.8804 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 8.44, "high": 8.45, "low": 8.39, "close": 8.44, "volume": 33643.56, "close_time": 1774807199999, "quote_volume": 283240.1522, "trades": 1181, "taker_buy_base": 20130.84, "taker_buy_quote": 169500.362 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 8.44, "high": 8.46, "low": 8.41, "close": 8.44, "volume": 41995.46, "close_time": 1774810799999, "quote_volume": 354207.4534, "trades": 815, "taker_buy_base": 23340.56, "taker_buy_quote": 196852.1897 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 8.44, "high": 8.45, "low": 8.41, "close": 8.42, "volume": 37512.34, "close_time": 1774814399999, "quote_volume": 316205.9026, "trades": 936, "taker_buy_base": 15737.22, "taker_buy_quote": 132668.8349 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 8.41, "high": 8.49, "low": 8.41, "close": 8.45, "volume": 40990.13, "close_time": 1774817999999, "quote_volume": 346133.9079, "trades": 985, "taker_buy_base": 18480.75, "taker_buy_quote": 156023.4211 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 8.45, "high": 8.49, "low": 8.45, "close": 8.48, "volume": 23543.81, "close_time": 1774821599999, "quote_volume": 199411.2758, "trades": 771, "taker_buy_base": 11888.49, "taker_buy_quote": 100709.792 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 8.48, "high": 8.48, "low": 8.2, "close": 8.38, "volume": 327196.35, "close_time": 1774825199999, "quote_volume": 2723711.877, "trades": 7809, "taker_buy_base": 153024.43, "taker_buy_quote": 1273461.9923 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 8.37, "high": 8.45, "low": 8.37, "close": 8.42, "volume": 128543.14, "close_time": 1774828799999, "quote_volume": 1081414.447, "trades": 4074, "taker_buy_base": 67778.82, "taker_buy_quote": 570400.1901 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 8.42, "high": 8.57, "low": 8.4, "close": 8.48, "volume": 189928.84, "close_time": 1774832399999, "quote_volume": 1612712.7875, "trades": 5408, "taker_buy_base": 94801.54, "taker_buy_quote": 804781.5932 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 8.48, "high": 8.57, "low": 8.48, "close": 8.55, "volume": 103104.67, "close_time": 1774835999999, "quote_volume": 878556.129, "trades": 2704, "taker_buy_base": 47935.7, "taker_buy_quote": 408423.4961 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 8.55, "high": 8.67, "low": 8.53, "close": 8.62, "volume": 154250.46, "close_time": 1774839599999, "quote_volume": 1326776.9256, "trades": 3700, "taker_buy_base": 83250.43, "taker_buy_quote": 716080.3799 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 8.62, "high": 8.66, "low": 8.58, "close": 8.63, "volume": 71745.86, "close_time": 1774843199999, "quote_volume": 618412.4931, "trades": 1773, "taker_buy_base": 36710.29, "taker_buy_quote": 316456.9426 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 8.63, "high": 8.7, "low": 8.63, "close": 8.68, "volume": 113207.44, "close_time": 1774846799999, "quote_volume": 981620.1493, "trades": 2662, "taker_buy_base": 64675.51, "taker_buy_quote": 560837.6275 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 8.68, "high": 8.73, "low": 8.66, "close": 8.67, "volume": 140544.98, "close_time": 1774850399999, "quote_volume": 1222904.4631, "trades": 3121, "taker_buy_base": 59047.35, "taker_buy_quote": 513868.1634 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 8.67, "high": 8.7, "low": 8.65, "close": 8.66, "volume": 74244.32, "close_time": 1774853999999, "quote_volume": 643276.8431, "trades": 1848, "taker_buy_base": 29992.59, "taker_buy_quote": 259926.8225 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 8.66, "high": 8.76, "low": 8.66, "close": 8.75, "volume": 106183.29, "close_time": 1774857599999, "quote_volume": 924474.6136, "trades": 2509, "taker_buy_base": 60463.93, "taker_buy_quote": 526498.694 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 8.75, "high": 8.82, "low": 8.73, "close": 8.79, "volume": 119355.37, "close_time": 1774861199999, "quote_volume": 1048421.1959, "trades": 2640, "taker_buy_base": 63677.4, "taker_buy_quote": 559403.0647 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 8.8, "high": 8.8, "low": 8.75, "close": 8.75, "volume": 96916.62, "close_time": 1774864799999, "quote_volume": 850779.8363, "trades": 1331, "taker_buy_base": 28851.55, "taker_buy_quote": 253405.3031 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 8.75, "high": 8.79, "low": 8.72, "close": 8.77, "volume": 51216.91, "close_time": 1774868399999, "quote_volume": 447894.7449, "trades": 1168, "taker_buy_base": 30023.61, "taker_buy_quote": 262538.2746 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 8.77, "high": 8.9, "low": 8.76, "close": 8.86, "volume": 244134.62, "close_time": 1774871999999, "quote_volume": 2159673.812, "trades": 4876, "taker_buy_base": 127757.41, "taker_buy_quote": 1130305.2533 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 8.86, "high": 8.92, "low": 8.86, "close": 8.88, "volume": 191472.3, "close_time": 1774875599999, "quote_volume": 1702150.2433, "trades": 3056, "taker_buy_base": 103262.12, "taker_buy_quote": 918057.6658 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 8.89, "high": 8.93, "low": 8.83, "close": 8.84, "volume": 231888.08, "close_time": 1774879199999, "quote_volume": 2056635.177, "trades": 4371, "taker_buy_base": 88061.03, "taker_buy_quote": 781682.3348 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 8.85, "high": 8.89, "low": 8.77, "close": 8.88, "volume": 144124.31, "close_time": 1774882799999, "quote_volume": 1273348.6647, "trades": 5330, "taker_buy_base": 69239.34, "taker_buy_quote": 611978.1331 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 8.87, "high": 8.89, "low": 8.79, "close": 8.83, "volume": 82913.82, "close_time": 1774886399999, "quote_volume": 732800.0181, "trades": 3148, "taker_buy_base": 39060.29, "taker_buy_quote": 345359.7714 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 8.83, "high": 8.85, "low": 8.78, "close": 8.81, "volume": 265935.48, "close_time": 1774889999999, "quote_volume": 2344165.1806, "trades": 4156, "taker_buy_base": 126769.53, "taker_buy_quote": 1118230.2338 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 8.82, "high": 8.84, "low": 8.68, "close": 8.71, "volume": 130259.39, "close_time": 1774893599999, "quote_volume": 1137932.4374, "trades": 3902, "taker_buy_base": 59928.98, "taker_buy_quote": 523533.3744 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 8.72, "high": 8.73, "low": 8.62, "close": 8.66, "volume": 67637.31, "close_time": 1774897199999, "quote_volume": 586568.0978, "trades": 3303, "taker_buy_base": 28394.21, "taker_buy_quote": 246302.4395 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 8.65, "high": 8.66, "low": 8.57, "close": 8.63, "volume": 93459.9, "close_time": 1774900799999, "quote_volume": 803745.7362, "trades": 4021, "taker_buy_base": 47562.2, "taker_buy_quote": 409061.9339 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 8.62, "high": 8.66, "low": 8.61, "close": 8.63, "volume": 38939.67, "close_time": 1774904399999, "quote_volume": 336229.1205, "trades": 1356, "taker_buy_base": 19463.44, "taker_buy_quote": 168108.906 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 8.63, "high": 8.73, "low": 8.62, "close": 8.69, "volume": 74518.99, "close_time": 1774907999999, "quote_volume": 647452.4584, "trades": 2373, "taker_buy_base": 41755.6, "taker_buy_quote": 362832.6233 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 8.68, "high": 8.7, "low": 8.63, "close": 8.65, "volume": 92216.36, "close_time": 1774911599999, "quote_volume": 798479.809, "trades": 1877, "taker_buy_base": 34870.08, "taker_buy_quote": 301882.6405 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 8.65, "high": 8.65, "low": 8.58, "close": 8.62, "volume": 101110.12, "close_time": 1774915199999, "quote_volume": 870335.4369, "trades": 2085, "taker_buy_base": 36427.52, "taker_buy_quote": 313530.9177 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 8.63, "high": 8.68, "low": 8.59, "close": 8.66, "volume": 119302.55, "close_time": 1774918799999, "quote_volume": 1029111.4239, "trades": 3171, "taker_buy_base": 59511.58, "taker_buy_quote": 513568.5764 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 8.65, "high": 8.86, "low": 8.64, "close": 8.8, "volume": 128989.87, "close_time": 1774922399999, "quote_volume": 1130402.3753, "trades": 5081, "taker_buy_base": 75041.18, "taker_buy_quote": 657615.5314 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 8.79, "high": 8.83, "low": 8.77, "close": 8.79, "volume": 43839.64, "close_time": 1774925999999, "quote_volume": 385563.1545, "trades": 1470, "taker_buy_base": 20214.69, "taker_buy_quote": 177876.9004 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 8.78, "high": 8.8, "low": 8.74, "close": 8.74, "volume": 69253.93, "close_time": 1774929599999, "quote_volume": 606533.7031, "trades": 1858, "taker_buy_base": 31920.04, "taker_buy_quote": 279681.6884 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 8.74, "high": 8.78, "low": 8.72, "close": 8.73, "volume": 64627.98, "close_time": 1774933199999, "quote_volume": 565357.938, "trades": 1746, "taker_buy_base": 27736.64, "taker_buy_quote": 242665.8468 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 8.73, "high": 8.78, "low": 8.69, "close": 8.76, "volume": 58923.08, "close_time": 1774936799999, "quote_volume": 514523.6054, "trades": 1899, "taker_buy_base": 29071.53, "taker_buy_quote": 253933.2235 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 8.76, "high": 8.77, "low": 8.71, "close": 8.74, "volume": 48564.01, "close_time": 1774940399999, "quote_volume": 423916.7896, "trades": 1481, "taker_buy_base": 21376.08, "taker_buy_quote": 186634.782 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 8.74, "high": 8.74, "low": 8.67, "close": 8.71, "volume": 62877.74, "close_time": 1774943999999, "quote_volume": 546897.1465, "trades": 1516, "taker_buy_base": 33950.19, "taker_buy_quote": 295285.5815 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 8.71, "high": 8.72, "low": 8.63, "close": 8.64, "volume": 94486.87, "close_time": 1774947599999, "quote_volume": 819009.065, "trades": 2252, "taker_buy_base": 38132.55, "taker_buy_quote": 330727.7192 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 8.63, "high": 8.66, "low": 8.5, "close": 8.52, "volume": 168518.8, "close_time": 1774951199999, "quote_volume": 1445373.8192, "trades": 3636, "taker_buy_base": 62824.48, "taker_buy_quote": 539209.9041 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 8.53, "high": 8.58, "low": 8.52, "close": 8.57, "volume": 79730.44, "close_time": 1774954799999, "quote_volume": 681950.4241, "trades": 2035, "taker_buy_base": 37354.75, "taker_buy_quote": 319573.1065 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 8.56, "high": 8.64, "low": 8.55, "close": 8.62, "volume": 126432.7, "close_time": 1774958399999, "quote_volume": 1086857.7189, "trades": 3596, "taker_buy_base": 62979.08, "taker_buy_quote": 541484.825 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 8.62, "high": 8.68, "low": 8.6, "close": 8.63, "volume": 69356.91, "close_time": 1774961999999, "quote_volume": 599278.1643, "trades": 2620, "taker_buy_base": 28226.65, "taker_buy_quote": 243799.0633 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 8.63, "high": 8.78, "low": 8.63, "close": 8.74, "volume": 171996.05, "close_time": 1774965599999, "quote_volume": 1495740.336, "trades": 3863, "taker_buy_base": 85345.63, "taker_buy_quote": 742636.0766 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 8.75, "high": 8.81, "low": 8.59, "close": 8.63, "volume": 218085.21, "close_time": 1774969199999, "quote_volume": 1901203.1453, "trades": 5523, "taker_buy_base": 100861.78, "taker_buy_quote": 880262.5972 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 8.63, "high": 8.74, "low": 8.62, "close": 8.63, "volume": 82922.59, "close_time": 1774972799999, "quote_volume": 719943.2559, "trades": 3328, "taker_buy_base": 37331.46, "taker_buy_quote": 323952.071 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 8.63, "high": 8.85, "low": 8.63, "close": 8.78, "volume": 242058.12, "close_time": 1774976399999, "quote_volume": 2118747.9411, "trades": 6193, "taker_buy_base": 124371.52, "taker_buy_quote": 1088234.4455 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 8.79, "high": 8.89, "low": 8.75, "close": 8.76, "volume": 264371.59, "close_time": 1774979999999, "quote_volume": 2333861.3767, "trades": 5869, "taker_buy_base": 116077.8, "taker_buy_quote": 1024745.899 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 8.77, "high": 8.84, "low": 8.77, "close": 8.8, "volume": 61963.99, "close_time": 1774983599999, "quote_volume": 544970.9706, "trades": 2048, "taker_buy_base": 29531.29, "taker_buy_quote": 259711.2159 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 8.8, "high": 8.81, "low": 8.75, "close": 8.77, "volume": 83094.95, "close_time": 1774987199999, "quote_volume": 729947.3666, "trades": 1824, "taker_buy_base": 54367.0, "taker_buy_quote": 477644.3888 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 8.78, "high": 8.82, "low": 8.77, "close": 8.8, "volume": 53518.63, "close_time": 1774990799999, "quote_volume": 470628.3932, "trades": 1558, "taker_buy_base": 28820.77, "taker_buy_quote": 253427.6152 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 8.81, "high": 8.81, "low": 8.74, "close": 8.77, "volume": 48721.17, "close_time": 1774994399999, "quote_volume": 427279.2627, "trades": 1400, "taker_buy_base": 17627.83, "taker_buy_quote": 154628.9886 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 8.77, "high": 8.78, "low": 8.71, "close": 8.75, "volume": 81323.11, "close_time": 1774997999999, "quote_volume": 711162.9857, "trades": 1414, "taker_buy_base": 49791.63, "taker_buy_quote": 435444.628 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 8.75, "high": 8.8, "low": 8.73, "close": 8.78, "volume": 76141.57, "close_time": 1775001599999, "quote_volume": 667479.2044, "trades": 1781, "taker_buy_base": 47107.34, "taker_buy_quote": 412942.4896 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 8.78, "high": 8.83, "low": 8.75, "close": 8.83, "volume": 69079.04, "close_time": 1775005199999, "quote_volume": 606930.2679, "trades": 2032, "taker_buy_base": 40967.46, "taker_buy_quote": 360028.7897 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 8.83, "high": 8.84, "low": 8.75, "close": 8.76, "volume": 83392.97, "close_time": 1775008799999, "quote_volume": 733272.922, "trades": 1918, "taker_buy_base": 42444.66, "taker_buy_quote": 373298.1583 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 8.76, "high": 8.79, "low": 8.74, "close": 8.76, "volume": 45116.42, "close_time": 1775012399999, "quote_volume": 395641.2857, "trades": 1354, "taker_buy_base": 20448.72, "taker_buy_quote": 179333.5877 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 8.76, "high": 8.83, "low": 8.76, "close": 8.82, "volume": 47095.36, "close_time": 1775015999999, "quote_volume": 414800.6634, "trades": 1271, "taker_buy_base": 29585.85, "taker_buy_quote": 260523.3464 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 8.83, "high": 8.86, "low": 8.79, "close": 8.85, "volume": 48123.94, "close_time": 1775019599999, "quote_volume": 424963.919, "trades": 1394, "taker_buy_base": 21121.98, "taker_buy_quote": 186550.2068 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 8.85, "high": 8.95, "low": 8.82, "close": 8.91, "volume": 121816.09, "close_time": 1775023199999, "quote_volume": 1083280.1118, "trades": 2504, "taker_buy_base": 75102.25, "taker_buy_quote": 667622.4542 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 8.92, "high": 9.11, "low": 8.91, "close": 9.1, "volume": 240130.13, "close_time": 1775026799999, "quote_volume": 2170755.6142, "trades": 5158, "taker_buy_base": 121016.15, "taker_buy_quote": 1094021.9234 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 9.1, "high": 9.2, "low": 9.04, "close": 9.06, "volume": 360061.27, "close_time": 1775030399999, "quote_volume": 3282040.5679, "trades": 6361, "taker_buy_base": 188073.26, "taker_buy_quote": 1714707.2705 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 9.06, "high": 9.11, "low": 9.04, "close": 9.05, "volume": 214470.26, "close_time": 1775033999999, "quote_volume": 1945274.8189, "trades": 3878, "taker_buy_base": 109609.89, "taker_buy_quote": 994203.7203 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 9.06, "high": 9.06, "low": 8.98, "close": 9.04, "volume": 104318.64, "close_time": 1775037599999, "quote_volume": 940901.8396, "trades": 2795, "taker_buy_base": 41620.57, "taker_buy_quote": 375480.8066 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 9.05, "high": 9.06, "low": 9.0, "close": 9.03, "volume": 69213.92, "close_time": 1775041199999, "quote_volume": 625248.0626, "trades": 2035, "taker_buy_base": 26179.86, "taker_buy_quote": 236472.4383 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 9.02, "high": 9.04, "low": 9.0, "close": 9.02, "volume": 51091.37, "close_time": 1775044799999, "quote_volume": 460782.7134, "trades": 1987, "taker_buy_base": 24103.33, "taker_buy_quote": 217453.8027 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 9.03, "high": 9.1, "low": 8.98, "close": 8.99, "volume": 263183.48, "close_time": 1775048399999, "quote_volume": 2377344.7526, "trades": 6205, "taker_buy_base": 143411.04, "taker_buy_quote": 1296049.9931 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 8.99, "high": 9.03, "low": 8.92, "close": 8.95, "volume": 168769.42, "close_time": 1775051999999, "quote_volume": 1514870.8191, "trades": 5521, "taker_buy_base": 69866.75, "taker_buy_quote": 627198.1784 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 8.95, "high": 9.01, "low": 8.93, "close": 9.0, "volume": 181778.73, "close_time": 1775055599999, "quote_volume": 1632178.562, "trades": 3959, "taker_buy_base": 96181.81, "taker_buy_quote": 864014.2563 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 9.01, "high": 9.02, "low": 8.94, "close": 9.01, "volume": 101106.56, "close_time": 1775059199999, "quote_volume": 908352.3069, "trades": 2686, "taker_buy_base": 33461.84, "taker_buy_quote": 300758.9926 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 9.0, "high": 9.07, "low": 8.95, "close": 9.04, "volume": 130290.11, "close_time": 1775062799999, "quote_volume": 1176249.4806, "trades": 3557, "taker_buy_base": 54714.44, "taker_buy_quote": 494016.5101 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 9.05, "high": 9.14, "low": 8.98, "close": 9.01, "volume": 119907.75, "close_time": 1775066399999, "quote_volume": 1086238.7651, "trades": 3685, "taker_buy_base": 58082.31, "taker_buy_quote": 526332.4406 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 9.01, "high": 9.02, "low": 8.95, "close": 8.96, "volume": 101682.67, "close_time": 1775069999999, "quote_volume": 913581.5991, "trades": 2814, "taker_buy_base": 38828.23, "taker_buy_quote": 348930.1921 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 8.96, "high": 9.03, "low": 8.96, "close": 9.02, "volume": 68419.15, "close_time": 1775073599999, "quote_volume": 615297.9719, "trades": 2259, "taker_buy_base": 22076.77, "taker_buy_quote": 198607.346 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 9.02, "high": 9.03, "low": 8.93, "close": 8.97, "volume": 207369.72, "close_time": 1775077199999, "quote_volume": 1860306.7611, "trades": 3803, "taker_buy_base": 56656.44, "taker_buy_quote": 508913.6394 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 8.97, "high": 9.04, "low": 8.97, "close": 9.01, "volume": 137065.04, "close_time": 1775080799999, "quote_volume": 1234978.985, "trades": 3537, "taker_buy_base": 57691.87, "taker_buy_quote": 519815.7042 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 9.0, "high": 9.02, "low": 8.94, "close": 8.94, "volume": 112110.86, "close_time": 1775084399999, "quote_volume": 1005604.1002, "trades": 1882, "taker_buy_base": 45057.11, "taker_buy_quote": 404202.4252 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 8.95, "high": 8.97, "low": 8.92, "close": 8.94, "volume": 75743.05, "close_time": 1775087999999, "quote_volume": 677510.6641, "trades": 1827, "taker_buy_base": 25063.96, "taker_buy_quote": 224254.9094 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 8.94, "high": 9.01, "low": 8.93, "close": 9.0, "volume": 98650.04, "close_time": 1775091599999, "quote_volume": 884045.6128, "trades": 2545, "taker_buy_base": 47652.47, "taker_buy_quote": 427180.926 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 8.99, "high": 9.0, "low": 8.68, "close": 8.74, "volume": 450894.35, "close_time": 1775095199999, "quote_volume": 3971581.1641, "trades": 13132, "taker_buy_base": 209323.12, "taker_buy_quote": 1843293.5544 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 8.74, "high": 8.76, "low": 8.59, "close": 8.62, "volume": 247768.01, "close_time": 1775098799999, "quote_volume": 2145466.4807, "trades": 5258, "taker_buy_base": 83251.49, "taker_buy_quote": 720988.9862 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 8.62, "high": 8.64, "low": 8.52, "close": 8.56, "volume": 208876.13, "close_time": 1775102399999, "quote_volume": 1793804.6548, "trades": 3520, "taker_buy_base": 74321.94, "taker_buy_quote": 638694.7114 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 8.56, "high": 8.58, "low": 8.51, "close": 8.51, "volume": 131356.6, "close_time": 1775105999999, "quote_volume": 1121803.4786, "trades": 2497, "taker_buy_base": 59685.38, "taker_buy_quote": 509969.9446 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 8.52, "high": 8.56, "low": 8.5, "close": 8.55, "volume": 133534.67, "close_time": 1775109599999, "quote_volume": 1138567.3517, "trades": 3051, "taker_buy_base": 66439.55, "taker_buy_quote": 566706.6926 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 8.54, "high": 8.57, "low": 8.52, "close": 8.56, "volume": 98463.73, "close_time": 1775113199999, "quote_volume": 841644.1621, "trades": 2680, "taker_buy_base": 45714.11, "taker_buy_quote": 390887.914 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 8.56, "high": 8.57, "low": 8.53, "close": 8.56, "volume": 122728.87, "close_time": 1775116799999, "quote_volume": 1049047.5029, "trades": 1859, "taker_buy_base": 65287.72, "taker_buy_quote": 558176.945 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 8.56, "high": 8.57, "low": 8.5, "close": 8.5, "volume": 80065.72, "close_time": 1775120399999, "quote_volume": 682250.2836, "trades": 2032, "taker_buy_base": 22910.06, "taker_buy_quote": 195333.2828 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 8.51, "high": 8.53, "low": 8.48, "close": 8.5, "volume": 112614.51, "close_time": 1775123999999, "quote_volume": 957408.5908, "trades": 2898, "taker_buy_base": 42348.89, "taker_buy_quote": 360126.6441 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 8.51, "high": 8.52, "low": 8.47, "close": 8.5, "volume": 123253.74, "close_time": 1775127599999, "quote_volume": 1047214.6525, "trades": 3446, "taker_buy_base": 44581.07, "taker_buy_quote": 378788.2209 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 8.51, "high": 8.52, "low": 8.45, "close": 8.49, "volume": 117072.64, "close_time": 1775131199999, "quote_volume": 994346.6008, "trades": 2882, "taker_buy_base": 59659.45, "taker_buy_quote": 506813.8365 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 8.49, "high": 8.5, "low": 8.46, "close": 8.47, "volume": 68955.22, "close_time": 1775134799999, "quote_volume": 584499.2767, "trades": 3449, "taker_buy_base": 27520.15, "taker_buy_quote": 233371.6079 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 8.47, "high": 8.5, "low": 8.42, "close": 8.49, "volume": 185856.93, "close_time": 1775138399999, "quote_volume": 1572362.6216, "trades": 7270, "taker_buy_base": 96270.35, "taker_buy_quote": 814641.4972 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 8.49, "high": 8.64, "low": 8.48, "close": 8.6, "volume": 275417.96, "close_time": 1775141999999, "quote_volume": 2357957.7762, "trades": 10232, "taker_buy_base": 165731.52, "taker_buy_quote": 1419555.482 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 8.61, "high": 8.61, "low": 8.53, "close": 8.56, "volume": 181606.36, "close_time": 1775145599999, "quote_volume": 1556948.1473, "trades": 4342, "taker_buy_base": 98613.2, "taker_buy_quote": 845542.1318 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 8.57, "high": 8.65, "low": 8.54, "close": 8.61, "volume": 119097.05, "close_time": 1775149199999, "quote_volume": 1022561.0638, "trades": 3540, "taker_buy_base": 75626.19, "taker_buy_quote": 649521.8267 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 8.6, "high": 8.66, "low": 8.53, "close": 8.53, "volume": 151726.21, "close_time": 1775152799999, "quote_volume": 1303461.4682, "trades": 3774, "taker_buy_base": 78170.28, "taker_buy_quote": 671668.7203 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 8.53, "high": 8.61, "low": 8.52, "close": 8.6, "volume": 64038.83, "close_time": 1775156399999, "quote_volume": 547852.0798, "trades": 1928, "taker_buy_base": 31617.02, "taker_buy_quote": 270603.1481 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 8.6, "high": 8.63, "low": 8.56, "close": 8.61, "volume": 45628.02, "close_time": 1775159999999, "quote_volume": 391955.3074, "trades": 1487, "taker_buy_base": 23461.97, "taker_buy_quote": 201594.6066 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 8.61, "high": 8.66, "low": 8.58, "close": 8.64, "volume": 123018.27, "close_time": 1775163599999, "quote_volume": 1062545.5581, "trades": 1973, "taker_buy_base": 50925.82, "taker_buy_quote": 439463.0872 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 8.63, "high": 8.65, "low": 8.6, "close": 8.64, "volume": 37469.05, "close_time": 1775167199999, "quote_volume": 323049.8761, "trades": 1300, "taker_buy_base": 18846.3, "taker_buy_quote": 162494.9156 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 8.64, "high": 8.65, "low": 8.6, "close": 8.63, "volume": 92014.12, "close_time": 1775170799999, "quote_volume": 794219.9001, "trades": 1323, "taker_buy_base": 44580.06, "taker_buy_quote": 384842.0257 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 8.63, "high": 8.64, "low": 8.6, "close": 8.63, "volume": 50984.64, "close_time": 1775174399999, "quote_volume": 439656.3779, "trades": 1250, "taker_buy_base": 31513.8, "taker_buy_quote": 271776.8113 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 8.63, "high": 8.65, "low": 8.6, "close": 8.62, "volume": 51294.94, "close_time": 1775177999999, "quote_volume": 442623.0201, "trades": 1298, "taker_buy_base": 28498.57, "taker_buy_quote": 245952.5991 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 8.62, "high": 8.67, "low": 8.6, "close": 8.62, "volume": 71036.67, "close_time": 1775181599999, "quote_volume": 613203.1446, "trades": 1820, "taker_buy_base": 35393.9, "taker_buy_quote": 305550.7514 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 8.63, "high": 8.67, "low": 8.59, "close": 8.64, "volume": 56707.12, "close_time": 1775185199999, "quote_volume": 488888.8424, "trades": 2059, "taker_buy_base": 32789.13, "taker_buy_quote": 282798.8029 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 8.64, "high": 8.68, "low": 8.62, "close": 8.66, "volume": 68753.13, "close_time": 1775188799999, "quote_volume": 594726.0955, "trades": 1365, "taker_buy_base": 37075.67, "taker_buy_quote": 320814.5994 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 8.66, "high": 8.69, "low": 8.64, "close": 8.68, "volume": 62766.92, "close_time": 1775192399999, "quote_volume": 543911.2002, "trades": 1633, "taker_buy_base": 29107.46, "taker_buy_quote": 252301.8409 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 8.68, "high": 8.73, "low": 8.65, "close": 8.69, "volume": 62111.63, "close_time": 1775195999999, "quote_volume": 539609.9533, "trades": 1616, "taker_buy_base": 26956.83, "taker_buy_quote": 234362.15 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 8.69, "high": 8.73, "low": 8.67, "close": 8.73, "volume": 56860.52, "close_time": 1775199599999, "quote_volume": 494445.5886, "trades": 1122, "taker_buy_base": 23207.83, "taker_buy_quote": 201836.834 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 8.73, "high": 8.77, "low": 8.69, "close": 8.72, "volume": 34523.42, "close_time": 1775203199999, "quote_volume": 301088.3244, "trades": 1488, "taker_buy_base": 13797.7, "taker_buy_quote": 120393.212 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 8.72, "high": 8.75, "low": 8.7, "close": 8.71, "volume": 33860.67, "close_time": 1775206799999, "quote_volume": 295324.0279, "trades": 1158, "taker_buy_base": 21925.92, "taker_buy_quote": 191235.7101 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 8.71, "high": 8.73, "low": 8.67, "close": 8.7, "volume": 21382.79, "close_time": 1775210399999, "quote_volume": 186041.5346, "trades": 838, "taker_buy_base": 8290.58, "taker_buy_quote": 72163.9669 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 8.7, "high": 8.71, "low": 8.66, "close": 8.7, "volume": 29994.86, "close_time": 1775213999999, "quote_volume": 260566.4565, "trades": 885, "taker_buy_base": 12417.51, "taker_buy_quote": 107865.7033 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 8.7, "high": 8.73, "low": 8.69, "close": 8.72, "volume": 45529.59, "close_time": 1775217599999, "quote_volume": 396585.955, "trades": 1108, "taker_buy_base": 24886.94, "taker_buy_quote": 216830.0601 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 8.73, "high": 8.81, "low": 8.67, "close": 8.68, "volume": 149593.61, "close_time": 1775221199999, "quote_volume": 1308229.3415, "trades": 3242, "taker_buy_base": 78251.73, "taker_buy_quote": 684405.7413 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 8.69, "high": 8.7, "low": 8.65, "close": 8.7, "volume": 50620.02, "close_time": 1775224799999, "quote_volume": 439122.5249, "trades": 1464, "taker_buy_base": 23224.9, "taker_buy_quote": 201549.7082 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 8.7, "high": 8.74, "low": 8.68, "close": 8.73, "volume": 36226.68, "close_time": 1775228399999, "quote_volume": 315197.9014, "trades": 1234, "taker_buy_base": 20571.03, "taker_buy_quote": 179024.4553 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 8.72, "high": 8.74, "low": 8.69, "close": 8.69, "volume": 52861.92, "close_time": 1775231999999, "quote_volume": 460624.9091, "trades": 1536, "taker_buy_base": 19217.49, "taker_buy_quote": 167480.2313 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 8.7, "high": 8.73, "low": 8.68, "close": 8.72, "volume": 52638.62, "close_time": 1775235599999, "quote_volume": 458296.8618, "trades": 1370, "taker_buy_base": 23451.94, "taker_buy_quote": 204242.4614 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 8.72, "high": 8.73, "low": 8.67, "close": 8.69, "volume": 39613.07, "close_time": 1775239199999, "quote_volume": 344619.2687, "trades": 1297, "taker_buy_base": 21454.5, "taker_buy_quote": 186777.4739 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 8.69, "high": 8.72, "low": 8.66, "close": 8.67, "volume": 58664.91, "close_time": 1775242799999, "quote_volume": 508894.8331, "trades": 1166, "taker_buy_base": 15803.15, "taker_buy_quote": 137239.8468 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 8.67, "high": 8.69, "low": 8.64, "close": 8.67, "volume": 39878.94, "close_time": 1775246399999, "quote_volume": 345389.9953, "trades": 881, "taker_buy_base": 17560.32, "taker_buy_quote": 152118.761 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 8.67, "high": 8.7, "low": 8.67, "close": 8.69, "volume": 30192.8, "close_time": 1775249999999, "quote_volume": 262177.1209, "trades": 810, "taker_buy_base": 12489.42, "taker_buy_quote": 108483.451 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 8.68, "high": 8.72, "low": 8.67, "close": 8.69, "volume": 40300.43, "close_time": 1775253599999, "quote_volume": 350526.2523, "trades": 924, "taker_buy_base": 21834.03, "taker_buy_quote": 189936.6698 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 8.7, "high": 8.7, "low": 8.64, "close": 8.65, "volume": 42408.08, "close_time": 1775257199999, "quote_volume": 367586.1913, "trades": 678, "taker_buy_base": 21270.24, "taker_buy_quote": 184355.6357 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 8.65, "high": 8.67, "low": 8.64, "close": 8.65, "volume": 46891.91, "close_time": 1775260799999, "quote_volume": 405756.9428, "trades": 723, "taker_buy_base": 17815.86, "taker_buy_quote": 154159.4673 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 8.65, "high": 8.66, "low": 8.62, "close": 8.65, "volume": 51969.28, "close_time": 1775264399999, "quote_volume": 449180.5393, "trades": 773, "taker_buy_base": 20383.0, "taker_buy_quote": 176266.925 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 8.64, "high": 8.66, "low": 8.62, "close": 8.65, "volume": 46734.97, "close_time": 1775267999999, "quote_volume": 403508.071, "trades": 793, "taker_buy_base": 26689.55, "taker_buy_quote": 230493.14 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 8.64, "high": 8.66, "low": 8.62, "close": 8.64, "volume": 21680.86, "close_time": 1775271599999, "quote_volume": 187207.865, "trades": 583, "taker_buy_base": 10572.22, "taker_buy_quote": 91295.4476 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 8.64, "high": 8.66, "low": 8.64, "close": 8.64, "volume": 13063.96, "close_time": 1775275199999, "quote_volume": 112992.5243, "trades": 390, "taker_buy_base": 7881.09, "taker_buy_quote": 68169.2109 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 8.65, "high": 8.66, "low": 8.63, "close": 8.66, "volume": 15892.27, "close_time": 1775278799999, "quote_volume": 137407.5377, "trades": 362, "taker_buy_base": 7085.12, "taker_buy_quote": 61282.383 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 8.66, "high": 8.67, "low": 8.64, "close": 8.64, "volume": 34735.77, "close_time": 1775282399999, "quote_volume": 300609.2624, "trades": 721, "taker_buy_base": 18953.78, "taker_buy_quote": 164066.8282 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 8.64, "high": 8.69, "low": 8.63, "close": 8.68, "volume": 21000.1, "close_time": 1775285999999, "quote_volume": 181764.4387, "trades": 757, "taker_buy_base": 14554.2, "taker_buy_quote": 125991.4939 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 8.68, "high": 8.68, "low": 8.65, "close": 8.66, "volume": 15894.25, "close_time": 1775289599999, "quote_volume": 137653.9337, "trades": 614, "taker_buy_base": 9650.07, "taker_buy_quote": 83584.2392 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 8.66, "high": 8.68, "low": 8.64, "close": 8.65, "volume": 9449.37, "close_time": 1775293199999, "quote_volume": 81865.5889, "trades": 550, "taker_buy_base": 2948.72, "taker_buy_quote": 25554.0358 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 8.65, "high": 8.66, "low": 8.63, "close": 8.64, "volume": 17007.43, "close_time": 1775296799999, "quote_volume": 147025.8674, "trades": 532, "taker_buy_base": 6140.66, "taker_buy_quote": 53102.8332 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 8.64, "high": 8.68, "low": 8.62, "close": 8.67, "volume": 23878.18, "close_time": 1775300399999, "quote_volume": 206523.7223, "trades": 678, "taker_buy_base": 16991.65, "taker_buy_quote": 147020.4458 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 8.67, "high": 8.68, "low": 8.65, "close": 8.66, "volume": 31375.49, "close_time": 1775303999999, "quote_volume": 271835.2781, "trades": 676, "taker_buy_base": 16410.49, "taker_buy_quote": 142197.3066 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 8.66, "high": 8.67, "low": 8.63, "close": 8.65, "volume": 15293.56, "close_time": 1775307599999, "quote_volume": 132306.0403, "trades": 443, "taker_buy_base": 5034.33, "taker_buy_quote": 43590.3303 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 8.65, "high": 8.67, "low": 8.63, "close": 8.66, "volume": 66110.87, "close_time": 1775311199999, "quote_volume": 571797.1536, "trades": 1020, "taker_buy_base": 36654.02, "taker_buy_quote": 317010.3767 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 8.66, "high": 8.67, "low": 8.61, "close": 8.66, "volume": 34911.12, "close_time": 1775314799999, "quote_volume": 301682.0319, "trades": 785, "taker_buy_base": 20793.76, "taker_buy_quote": 179730.1408 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 8.66, "high": 8.71, "low": 8.65, "close": 8.69, "volume": 58684.93, "close_time": 1775318399999, "quote_volume": 509544.2775, "trades": 1288, "taker_buy_base": 44714.83, "taker_buy_quote": 388186.5187 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 8.69, "high": 8.73, "low": 8.67, "close": 8.67, "volume": 41079.52, "close_time": 1775321999999, "quote_volume": 357455.7277, "trades": 1076, "taker_buy_base": 21774.18, "taker_buy_quote": 189519.0913 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 8.67, "high": 8.71, "low": 8.66, "close": 8.7, "volume": 20373.97, "close_time": 1775325599999, "quote_volume": 177022.5051, "trades": 634, "taker_buy_base": 7492.12, "taker_buy_quote": 65115.6062 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 8.7, "high": 8.71, "low": 8.68, "close": 8.7, "volume": 22417.73, "close_time": 1775329199999, "quote_volume": 194876.4447, "trades": 624, "taker_buy_base": 8766.21, "taker_buy_quote": 76239.9054 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 8.7, "high": 8.78, "low": 8.69, "close": 8.72, "volume": 70315.63, "close_time": 1775332799999, "quote_volume": 613831.0924, "trades": 1679, "taker_buy_base": 41546.53, "taker_buy_quote": 362668.5441 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 8.73, "high": 8.73, "low": 8.69, "close": 8.7, "volume": 24005.03, "close_time": 1775336399999, "quote_volume": 209057.207, "trades": 673, "taker_buy_base": 10125.11, "taker_buy_quote": 88185.5813 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 8.7, "high": 8.72, "low": 8.68, "close": 8.7, "volume": 21350.45, "close_time": 1775339999999, "quote_volume": 185785.1155, "trades": 792, "taker_buy_base": 9219.07, "taker_buy_quote": 80223.1193 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 8.7, "high": 8.73, "low": 8.7, "close": 8.71, "volume": 32135.31, "close_time": 1775343599999, "quote_volume": 280046.0695, "trades": 592, "taker_buy_base": 20518.54, "taker_buy_quote": 178820.1446 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 8.71, "high": 8.72, "low": 8.67, "close": 8.69, "volume": 56923.98, "close_time": 1775347199999, "quote_volume": 495185.6589, "trades": 701, "taker_buy_base": 24650.97, "taker_buy_quote": 214297.6195 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 8.7, "high": 8.7, "low": 8.67, "close": 8.68, "volume": 62718.77, "close_time": 1775350799999, "quote_volume": 544339.5353, "trades": 684, "taker_buy_base": 18608.51, "taker_buy_quote": 161592.4248 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 8.69, "high": 8.7, "low": 8.65, "close": 8.65, "volume": 30398.37, "close_time": 1775354399999, "quote_volume": 263814.2184, "trades": 629, "taker_buy_base": 13760.8, "taker_buy_quote": 119451.2317 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 8.65, "high": 8.67, "low": 8.64, "close": 8.66, "volume": 29985.12, "close_time": 1775357999999, "quote_volume": 259474.8757, "trades": 762, "taker_buy_base": 14486.35, "taker_buy_quote": 125397.6344 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 8.66, "high": 8.67, "low": 8.64, "close": 8.65, "volume": 17578.94, "close_time": 1775361599999, "quote_volume": 152175.9648, "trades": 433, "taker_buy_base": 9015.47, "taker_buy_quote": 78061.2069 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 8.65, "high": 8.66, "low": 8.63, "close": 8.64, "volume": 11145.86, "close_time": 1775365199999, "quote_volume": 96388.5035, "trades": 446, "taker_buy_base": 5312.49, "taker_buy_quote": 45948.0558 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 8.64, "high": 8.65, "low": 8.59, "close": 8.61, "volume": 36062.72, "close_time": 1775368799999, "quote_volume": 310594.1235, "trades": 840, "taker_buy_base": 9441.92, "taker_buy_quote": 81423.0405 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 8.61, "high": 8.61, "low": 8.51, "close": 8.56, "volume": 106560.88, "close_time": 1775372399999, "quote_volume": 910718.8012, "trades": 2149, "taker_buy_base": 47179.4, "taker_buy_quote": 403223.9011 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 8.56, "high": 8.58, "low": 8.52, "close": 8.54, "volume": 52800.62, "close_time": 1775375999999, "quote_volume": 451242.5704, "trades": 868, "taker_buy_base": 22396.44, "taker_buy_quote": 191531.3605 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 8.53, "high": 8.56, "low": 8.53, "close": 8.55, "volume": 44304.36, "close_time": 1775379599999, "quote_volume": 378309.0287, "trades": 756, "taker_buy_base": 21634.44, "taker_buy_quote": 184794.0607 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 8.55, "high": 8.57, "low": 8.54, "close": 8.56, "volume": 35339.42, "close_time": 1775383199999, "quote_volume": 302423.0163, "trades": 575, "taker_buy_base": 27111.83, "taker_buy_quote": 232054.5189 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 8.56, "high": 8.58, "low": 8.53, "close": 8.54, "volume": 46640.03, "close_time": 1775386799999, "quote_volume": 398542.285, "trades": 860, "taker_buy_base": 21325.86, "taker_buy_quote": 182264.8408 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 8.54, "high": 8.56, "low": 8.53, "close": 8.55, "volume": 20645.87, "close_time": 1775390399999, "quote_volume": 176385.8795, "trades": 658, "taker_buy_base": 10563.73, "taker_buy_quote": 90251.8955 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 8.54, "high": 8.55, "low": 8.47, "close": 8.5, "volume": 71682.03, "close_time": 1775393999999, "quote_volume": 609898.6037, "trades": 2076, "taker_buy_base": 23247.83, "taker_buy_quote": 197691.7152 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 8.51, "high": 8.54, "low": 8.48, "close": 8.54, "volume": 47975.45, "close_time": 1775397599999, "quote_volume": 408430.4934, "trades": 1151, "taker_buy_base": 31487.74, "taker_buy_quote": 268115.346 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 8.54, "high": 8.56, "low": 8.52, "close": 8.55, "volume": 45826.65, "close_time": 1775401199999, "quote_volume": 391580.9033, "trades": 996, "taker_buy_base": 28478.11, "taker_buy_quote": 243353.1812 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 8.55, "high": 8.68, "low": 8.52, "close": 8.6, "volume": 89497.89, "close_time": 1775404799999, "quote_volume": 770881.8824, "trades": 2570, "taker_buy_base": 47719.4, "taker_buy_quote": 410986.7437 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 8.6, "high": 8.62, "low": 8.58, "close": 8.59, "volume": 24281.92, "close_time": 1775408399999, "quote_volume": 208982.3849, "trades": 936, "taker_buy_base": 13591.74, "taker_buy_quote": 117012.2374 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 8.59, "high": 8.63, "low": 8.57, "close": 8.62, "volume": 23602.35, "close_time": 1775411999999, "quote_volume": 202951.9867, "trades": 876, "taker_buy_base": 8880.7, "taker_buy_quote": 76370.806 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 8.63, "high": 8.63, "low": 8.59, "close": 8.61, "volume": 29676.48, "close_time": 1775415599999, "quote_volume": 255702.0143, "trades": 840, "taker_buy_base": 15796.45, "taker_buy_quote": 136170.0494 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 8.62, "high": 8.65, "low": 8.6, "close": 8.63, "volume": 19343.9, "close_time": 1775419199999, "quote_volume": 166793.3932, "trades": 685, "taker_buy_base": 11740.4, "taker_buy_quote": 101248.7629 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 8.63, "high": 8.67, "low": 8.61, "close": 8.66, "volume": 40723.55, "close_time": 1775422799999, "quote_volume": 352064.3979, "trades": 1019, "taker_buy_base": 18441.3, "taker_buy_quote": 159475.4278 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 8.66, "high": 8.66, "low": 8.58, "close": 8.61, "volume": 53724.67, "close_time": 1775426399999, "quote_volume": 463067.2273, "trades": 1104, "taker_buy_base": 23889.87, "taker_buy_quote": 205955.2403 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 8.61, "high": 8.73, "low": 8.56, "close": 8.71, "volume": 184621.0, "close_time": 1775429999999, "quote_volume": 1598588.8765, "trades": 3403, "taker_buy_base": 99068.8, "taker_buy_quote": 857769.561 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 8.72, "high": 8.87, "low": 8.69, "close": 8.82, "volume": 219355.56, "close_time": 1775433599999, "quote_volume": 1930724.6678, "trades": 5749, "taker_buy_base": 118588.29, "taker_buy_quote": 1043935.9139 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 8.83, "high": 8.98, "low": 8.82, "close": 8.92, "volume": 189803.23, "close_time": 1775437199999, "quote_volume": 1691531.559, "trades": 6034, "taker_buy_base": 87878.53, "taker_buy_quote": 783083.6897 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 8.92, "high": 8.94, "low": 8.87, "close": 8.88, "volume": 122856.44, "close_time": 1775440799999, "quote_volume": 1093847.0137, "trades": 3289, "taker_buy_base": 60364.09, "taker_buy_quote": 537468.2656 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 8.88, "high": 9.03, "low": 8.88, "close": 8.97, "volume": 106860.02, "close_time": 1775444399999, "quote_volume": 959765.3624, "trades": 4461, "taker_buy_base": 50085.5, "taker_buy_quote": 449860.838 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 8.98, "high": 8.99, "low": 8.91, "close": 8.92, "volume": 79321.39, "close_time": 1775447999999, "quote_volume": 710314.4839, "trades": 2514, "taker_buy_base": 33715.2, "taker_buy_quote": 301897.4986 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 8.93, "high": 8.96, "low": 8.91, "close": 8.95, "volume": 56990.43, "close_time": 1775451599999, "quote_volume": 509335.5969, "trades": 1876, "taker_buy_base": 31995.62, "taker_buy_quote": 285994.9662 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 8.95, "high": 8.96, "low": 8.92, "close": 8.95, "volume": 74085.93, "close_time": 1775455199999, "quote_volume": 662663.3687, "trades": 1727, "taker_buy_base": 32944.29, "taker_buy_quote": 294678.4161 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 8.96, "high": 9.01, "low": 8.9, "close": 8.93, "volume": 222265.97, "close_time": 1775458799999, "quote_volume": 1990924.3146, "trades": 4113, "taker_buy_base": 131555.71, "taker_buy_quote": 1179264.0419 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 8.93, "high": 8.99, "low": 8.9, "close": 8.96, "volume": 79218.38, "close_time": 1775462399999, "quote_volume": 708210.1466, "trades": 2174, "taker_buy_base": 34092.96, "taker_buy_quote": 304990.524 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 8.96, "high": 9.02, "low": 8.95, "close": 8.98, "volume": 94261.11, "close_time": 1775465999999, "quote_volume": 846733.5217, "trades": 2072, "taker_buy_base": 54779.49, "taker_buy_quote": 492179.0801 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 8.98, "high": 9.15, "low": 8.98, "close": 9.08, "volume": 294207.28, "close_time": 1775469599999, "quote_volume": 2672874.2252, "trades": 7337, "taker_buy_base": 150876.01, "taker_buy_quote": 1370690.9245 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 9.09, "high": 9.11, "low": 9.05, "close": 9.06, "volume": 95473.1, "close_time": 1775473199999, "quote_volume": 866803.643, "trades": 2537, "taker_buy_base": 42527.63, "taker_buy_quote": 386342.1805 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 9.06, "high": 9.07, "low": 9.02, "close": 9.05, "volume": 64894.6, "close_time": 1775476799999, "quote_volume": 586499.9905, "trades": 1739, "taker_buy_base": 23743.85, "taker_buy_quote": 214611.3588 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 9.05, "high": 9.06, "low": 9.01, "close": 9.02, "volume": 64193.06, "close_time": 1775480399999, "quote_volume": 580161.794, "trades": 1878, "taker_buy_base": 21426.16, "taker_buy_quote": 193692.2586 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 9.02, "high": 9.05, "low": 9.0, "close": 9.03, "volume": 153019.41, "close_time": 1775483999999, "quote_volume": 1381038.2457, "trades": 3652, "taker_buy_base": 66885.11, "taker_buy_quote": 603789.1362 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 9.03, "high": 9.09, "low": 8.99, "close": 9.06, "volume": 169559.05, "close_time": 1775487599999, "quote_volume": 1532807.4979, "trades": 5977, "taker_buy_base": 90657.83, "taker_buy_quote": 819890.0804 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 9.06, "high": 9.09, "low": 9.04, "close": 9.08, "volume": 73820.88, "close_time": 1775491199999, "quote_volume": 669130.1365, "trades": 2210, "taker_buy_base": 37670.06, "taker_buy_quote": 341507.9028 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 9.08, "high": 9.11, "low": 9.0, "close": 9.01, "volume": 102469.66, "close_time": 1775494799999, "quote_volume": 928766.5866, "trades": 2442, "taker_buy_base": 55321.68, "taker_buy_quote": 501532.6241 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 9.0, "high": 9.01, "low": 8.94, "close": 9.0, "volume": 62883.22, "close_time": 1775498399999, "quote_volume": 564453.4713, "trades": 2605, "taker_buy_base": 30470.52, "taker_buy_quote": 273611.3996 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 8.99, "high": 9.04, "low": 8.98, "close": 9.01, "volume": 43399.36, "close_time": 1775501999999, "quote_volume": 391097.4097, "trades": 2013, "taker_buy_base": 22274.24, "taker_buy_quote": 200784.2176 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 9.01, "high": 9.01, "low": 8.96, "close": 8.99, "volume": 43874.8, "close_time": 1775505599999, "quote_volume": 394355.216, "trades": 1335, "taker_buy_base": 21185.76, "taker_buy_quote": 190403.1297 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 8.99, "high": 9.02, "low": 8.97, "close": 9.0, "volume": 81557.0, "close_time": 1775509199999, "quote_volume": 734139.0033, "trades": 1411, "taker_buy_base": 48108.46, "taker_buy_quote": 433168.1194 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 8.99, "high": 9.0, "low": 8.94, "close": 8.95, "volume": 87585.31, "close_time": 1775512799999, "quote_volume": 785565.4186, "trades": 1338, "taker_buy_base": 24080.19, "taker_buy_quote": 216038.7265 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 8.95, "high": 8.97, "low": 8.81, "close": 8.82, "volume": 131494.97, "close_time": 1775516399999, "quote_volume": 1171280.1497, "trades": 2992, "taker_buy_base": 39299.91, "taker_buy_quote": 350200.5879 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 8.82, "high": 8.82, "low": 8.72, "close": 8.81, "volume": 188364.76, "close_time": 1775519999999, "quote_volume": 1652544.5836, "trades": 4577, "taker_buy_base": 86680.23, "taker_buy_quote": 760653.8698 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 8.8, "high": 8.85, "low": 8.79, "close": 8.82, "volume": 101509.05, "close_time": 1775523599999, "quote_volume": 895035.0365, "trades": 2013, "taker_buy_base": 47926.63, "taker_buy_quote": 422720.029 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 8.81, "high": 8.83, "low": 8.74, "close": 8.75, "volume": 60821.49, "close_time": 1775527199999, "quote_volume": 534991.2601, "trades": 1924, "taker_buy_base": 25953.31, "taker_buy_quote": 228396.9133 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 8.75, "high": 8.8, "low": 8.72, "close": 8.78, "volume": 78217.53, "close_time": 1775530799999, "quote_volume": 685290.5819, "trades": 1814, "taker_buy_base": 36948.5, "taker_buy_quote": 323755.5393 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 8.79, "high": 8.8, "low": 8.77, "close": 8.8, "volume": 62424.1, "close_time": 1775534399999, "quote_volume": 548817.6273, "trades": 1001, "taker_buy_base": 43063.55, "taker_buy_quote": 378658.2842 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 8.8, "high": 8.83, "low": 8.76, "close": 8.81, "volume": 91603.96, "close_time": 1775537999999, "quote_volume": 804242.8588, "trades": 1381, "taker_buy_base": 35844.64, "taker_buy_quote": 315021.7212 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 8.81, "high": 8.81, "low": 8.75, "close": 8.77, "volume": 62322.77, "close_time": 1775541599999, "quote_volume": 547566.0383, "trades": 1149, "taker_buy_base": 45812.36, "taker_buy_quote": 402655.0806 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 8.78, "high": 8.78, "low": 8.73, "close": 8.75, "volume": 47046.38, "close_time": 1775545199999, "quote_volume": 411676.1016, "trades": 1437, "taker_buy_base": 18368.97, "taker_buy_quote": 160739.9539 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 8.76, "high": 8.79, "low": 8.74, "close": 8.77, "volume": 42251.09, "close_time": 1775548799999, "quote_volume": 370218.3303, "trades": 1238, "taker_buy_base": 20491.66, "taker_buy_quote": 179644.5842 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 8.77, "high": 8.84, "low": 8.77, "close": 8.83, "volume": 209478.52, "close_time": 1775552399999, "quote_volume": 1846546.9379, "trades": 4124, "taker_buy_base": 139037.01, "taker_buy_quote": 1225939.7016 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 8.83, "high": 8.9, "low": 8.82, "close": 8.86, "volume": 92271.33, "close_time": 1775555999999, "quote_volume": 817957.9519, "trades": 2755, "taker_buy_base": 57403.26, "taker_buy_quote": 508879.6725 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 8.86, "high": 8.88, "low": 8.69, "close": 8.7, "volume": 186895.42, "close_time": 1775559599999, "quote_volume": 1639743.2526, "trades": 4260, "taker_buy_base": 59950.49, "taker_buy_quote": 525832.3908 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 8.7, "high": 8.71, "low": 8.67, "close": 8.68, "volume": 55369.03, "close_time": 1775563199999, "quote_volume": 481171.2604, "trades": 1613, "taker_buy_base": 24268.51, "taker_buy_quote": 211007.5555 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 8.68, "high": 8.71, "low": 8.62, "close": 8.68, "volume": 372088.18, "close_time": 1775566799999, "quote_volume": 3225350.7351, "trades": 5694, "taker_buy_base": 182562.0, "taker_buy_quote": 1583912.0967 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 8.68, "high": 8.71, "low": 8.61, "close": 8.62, "volume": 136119.47, "close_time": 1775570399999, "quote_volume": 1179387.4257, "trades": 3334, "taker_buy_base": 47941.71, "taker_buy_quote": 415651.1559 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 8.62, "high": 8.65, "low": 8.57, "close": 8.59, "volume": 208596.96, "close_time": 1775573999999, "quote_volume": 1795403.2728, "trades": 5158, "taker_buy_base": 80517.81, "taker_buy_quote": 693208.49 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 8.59, "high": 8.65, "low": 8.57, "close": 8.62, "volume": 195159.26, "close_time": 1775577599999, "quote_volume": 1682113.3705, "trades": 3372, "taker_buy_base": 78007.38, "taker_buy_quote": 672554.1418 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 8.61, "high": 8.66, "low": 8.59, "close": 8.61, "volume": 133713.94, "close_time": 1775581199999, "quote_volume": 1152901.5319, "trades": 3000, "taker_buy_base": 42489.08, "taker_buy_quote": 366411.3542 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 8.61, "high": 8.73, "low": 8.59, "close": 8.67, "volume": 190979.97, "close_time": 1775584799999, "quote_volume": 1651191.8933, "trades": 3432, "taker_buy_base": 88872.96, "taker_buy_quote": 767892.8107 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 8.67, "high": 8.67, "low": 8.59, "close": 8.61, "volume": 83169.44, "close_time": 1775588399999, "quote_volume": 718071.1314, "trades": 1803, "taker_buy_base": 22868.8, "taker_buy_quote": 197358.6401 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 8.61, "high": 8.76, "low": 8.6, "close": 8.75, "volume": 273409.69, "close_time": 1775591999999, "quote_volume": 2378087.6303, "trades": 6053, "taker_buy_base": 119974.35, "taker_buy_quote": 1043616.0672 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 8.75, "high": 8.79, "low": 8.71, "close": 8.72, "volume": 188332.55, "close_time": 1775595599999, "quote_volume": 1647006.0525, "trades": 3306, "taker_buy_base": 87061.26, "taker_buy_quote": 761778.5749 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 8.73, "high": 8.92, "low": 8.73, "close": 8.89, "volume": 392400.29, "close_time": 1775599199999, "quote_volume": 3470900.8778, "trades": 5084, "taker_buy_base": 203781.21, "taker_buy_quote": 1802616.6788 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 8.89, "high": 9.2, "low": 8.89, "close": 9.2, "volume": 868497.28, "close_time": 1775602799999, "quote_volume": 7849410.8206, "trades": 14673, "taker_buy_base": 480480.8, "taker_buy_quote": 4347388.2176 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 9.2, "high": 9.42, "low": 9.2, "close": 9.29, "volume": 993919.05, "close_time": 1775606399999, "quote_volume": 9251505.7088, "trades": 15897, "taker_buy_base": 481691.52, "taker_buy_quote": 4483613.5156 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 9.29, "high": 9.34, "low": 9.19, "close": 9.22, "volume": 541715.44, "close_time": 1775609999999, "quote_volume": 5016442.194, "trades": 9114, "taker_buy_base": 297603.54, "taker_buy_quote": 2756050.6385 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 9.23, "high": 9.25, "low": 9.19, "close": 9.23, "volume": 220617.49, "close_time": 1775613599999, "quote_volume": 2033976.4112, "trades": 3341, "taker_buy_base": 95712.82, "taker_buy_quote": 882787.1072 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 9.23, "high": 9.29, "low": 9.19, "close": 9.2, "volume": 266431.32, "close_time": 1775617199999, "quote_volume": 2456964.8931, "trades": 3346, "taker_buy_base": 116201.02, "taker_buy_quote": 1071701.6672 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 9.2, "high": 9.23, "low": 9.17, "close": 9.17, "volume": 169055.82, "close_time": 1775620799999, "quote_volume": 1554233.6662, "trades": 3036, "taker_buy_base": 62516.67, "taker_buy_quote": 574804.7124 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 9.18, "high": 9.26, "low": 9.18, "close": 9.22, "volume": 154144.57, "close_time": 1775624399999, "quote_volume": 1421538.5675, "trades": 2642, "taker_buy_base": 89751.34, "taker_buy_quote": 827773.5824 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 9.22, "high": 9.26, "low": 9.22, "close": 9.23, "volume": 93859.13, "close_time": 1775627999999, "quote_volume": 867307.2972, "trades": 1727, "taker_buy_base": 50252.9, "taker_buy_quote": 464398.2816 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 9.23, "high": 9.26, "low": 9.2, "close": 9.23, "volume": 120484.36, "close_time": 1775631599999, "quote_volume": 1112344.5191, "trades": 1861, "taker_buy_base": 60971.67, "taker_buy_quote": 562952.095 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 9.24, "high": 9.28, "low": 9.21, "close": 9.26, "volume": 112188.24, "close_time": 1775635199999, "quote_volume": 1036791.9344, "trades": 2161, "taker_buy_base": 59279.98, "taker_buy_quote": 548046.0105 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 9.26, "high": 9.27, "low": 9.23, "close": 9.25, "volume": 93068.57, "close_time": 1775638799999, "quote_volume": 860925.6814, "trades": 1797, "taker_buy_base": 43769.77, "taker_buy_quote": 404935.7748 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 9.26, "high": 9.27, "low": 9.19, "close": 9.21, "volume": 69160.5, "close_time": 1775642399999, "quote_volume": 638004.4802, "trades": 1471, "taker_buy_base": 25217.29, "taker_buy_quote": 232749.9191 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 9.22, "high": 9.24, "low": 9.18, "close": 9.19, "volume": 44344.62, "close_time": 1775645999999, "quote_volume": 408342.923, "trades": 1064, "taker_buy_base": 20153.5, "taker_buy_quote": 185722.7819 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 9.19, "high": 9.22, "low": 9.15, "close": 9.19, "volume": 85971.67, "close_time": 1775649599999, "quote_volume": 789400.9681, "trades": 2111, "taker_buy_base": 35970.7, "taker_buy_quote": 330547.6745 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 9.19, "high": 9.22, "low": 9.17, "close": 9.21, "volume": 132962.95, "close_time": 1775653199999, "quote_volume": 1222731.7241, "trades": 2340, "taker_buy_base": 73509.25, "taker_buy_quote": 676111.6841 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 9.21, "high": 9.27, "low": 9.14, "close": 9.16, "volume": 256535.09, "close_time": 1775656799999, "quote_volume": 2362193.6614, "trades": 5975, "taker_buy_base": 127007.29, "taker_buy_quote": 1170376.2437 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 9.16, "high": 9.17, "low": 8.97, "close": 9.0, "volume": 298525.7, "close_time": 1775660399999, "quote_volume": 2705314.1968, "trades": 6805, "taker_buy_base": 119634.37, "taker_buy_quote": 1084561.9754 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 8.99, "high": 9.05, "low": 8.98, "close": 9.03, "volume": 158639.99, "close_time": 1775663999999, "quote_volume": 1431210.7016, "trades": 3251, "taker_buy_base": 93252.04, "taker_buy_quote": 841450.8608 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 9.03, "high": 9.08, "low": 9.02, "close": 9.06, "volume": 53190.03, "close_time": 1775667599999, "quote_volume": 481091.1921, "trades": 1978, "taker_buy_base": 27052.62, "taker_buy_quote": 244652.283 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 9.07, "high": 9.12, "low": 9.04, "close": 9.11, "volume": 101557.67, "close_time": 1775671199999, "quote_volume": 922536.8687, "trades": 2640, "taker_buy_base": 53688.39, "taker_buy_quote": 487799.753 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 9.11, "high": 9.11, "low": 8.96, "close": 8.96, "volume": 98419.29, "close_time": 1775674799999, "quote_volume": 888018.8999, "trades": 2984, "taker_buy_base": 52334.07, "taker_buy_quote": 472151.5569 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 8.96, "high": 8.99, "low": 8.93, "close": 8.99, "volume": 111455.64, "close_time": 1775678399999, "quote_volume": 998672.0165, "trades": 2607, "taker_buy_base": 45786.63, "taker_buy_quote": 410245.7595 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 8.99, "high": 9.0, "low": 8.95, "close": 8.98, "volume": 51440.14, "close_time": 1775681999999, "quote_volume": 462005.4113, "trades": 1184, "taker_buy_base": 25183.46, "taker_buy_quote": 226268.2277 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 8.97, "high": 9.04, "low": 8.96, "close": 9.0, "volume": 63587.12, "close_time": 1775685599999, "quote_volume": 573035.2502, "trades": 1510, "taker_buy_base": 29155.69, "taker_buy_quote": 262797.6984 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 9.01, "high": 9.01, "low": 8.92, "close": 8.93, "volume": 163977.09, "close_time": 1775689199999, "quote_volume": 1470744.157, "trades": 2077, "taker_buy_base": 82985.78, "taker_buy_quote": 744254.394 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 8.93, "high": 8.93, "low": 8.84, "close": 8.85, "volume": 228897.89, "close_time": 1775692799999, "quote_volume": 2031304.1926, "trades": 3726, "taker_buy_base": 107582.2, "taker_buy_quote": 954721.208 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 8.85, "high": 8.86, "low": 8.75, "close": 8.78, "volume": 234109.76, "close_time": 1775696399999, "quote_volume": 2061635.8028, "trades": 4233, "taker_buy_base": 104708.38, "taker_buy_quote": 922139.2523 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 8.77, "high": 8.78, "low": 8.68, "close": 8.76, "volume": 287733.75, "close_time": 1775699999999, "quote_volume": 2511527.1199, "trades": 5084, "taker_buy_base": 137628.27, "taker_buy_quote": 1201612.9939 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 8.76, "high": 8.78, "low": 8.73, "close": 8.77, "volume": 165894.15, "close_time": 1775703599999, "quote_volume": 1453201.6513, "trades": 2977, "taker_buy_base": 90497.26, "taker_buy_quote": 793137.3335 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 8.78, "high": 8.79, "low": 8.73, "close": 8.75, "volume": 97312.29, "close_time": 1775707199999, "quote_volume": 852804.7685, "trades": 2037, "taker_buy_base": 45343.29, "taker_buy_quote": 397374.4354 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 8.75, "high": 8.79, "low": 8.74, "close": 8.76, "volume": 95878.86, "close_time": 1775710799999, "quote_volume": 840360.3906, "trades": 1839, "taker_buy_base": 61793.26, "taker_buy_quote": 541635.3912 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 8.76, "high": 8.8, "low": 8.75, "close": 8.76, "volume": 183035.22, "close_time": 1775714399999, "quote_volume": 1606250.1766, "trades": 2330, "taker_buy_base": 106307.61, "taker_buy_quote": 933104.27 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 8.76, "high": 8.8, "low": 8.75, "close": 8.77, "volume": 90040.2, "close_time": 1775717999999, "quote_volume": 789753.417, "trades": 1457, "taker_buy_base": 47645.77, "taker_buy_quote": 417986.2777 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 8.78, "high": 8.8, "low": 8.75, "close": 8.75, "volume": 113930.7, "close_time": 1775721599999, "quote_volume": 1000130.354, "trades": 1679, "taker_buy_base": 62026.16, "taker_buy_quote": 544612.8939 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 8.75, "high": 8.79, "low": 8.74, "close": 8.78, "volume": 165070.25, "close_time": 1775725199999, "quote_volume": 1447372.3576, "trades": 2056, "taker_buy_base": 59420.86, "taker_buy_quote": 521154.5513 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 8.78, "high": 8.8, "low": 8.75, "close": 8.79, "volume": 119098.5, "close_time": 1775728799999, "quote_volume": 1044889.062, "trades": 2108, "taker_buy_base": 75946.97, "taker_buy_quote": 666377.0527 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 8.79, "high": 8.8, "low": 8.77, "close": 8.77, "volume": 75860.47, "close_time": 1775732399999, "quote_volume": 666650.0214, "trades": 1450, "taker_buy_base": 41932.79, "taker_buy_quote": 368548.5687 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 8.77, "high": 8.79, "low": 8.74, "close": 8.77, "volume": 96872.91, "close_time": 1775735999999, "quote_volume": 848800.4763, "trades": 1611, "taker_buy_base": 44219.93, "taker_buy_quote": 387527.6516 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 8.77, "high": 8.81, "low": 8.76, "close": 8.8, "volume": 121703.67, "close_time": 1775739599999, "quote_volume": 1069366.1686, "trades": 1904, "taker_buy_base": 74350.99, "taker_buy_quote": 653404.6093 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 8.8, "high": 8.8, "low": 8.71, "close": 8.74, "volume": 178982.13, "close_time": 1775743199999, "quote_volume": 1567139.6659, "trades": 3299, "taker_buy_base": 92342.08, "taker_buy_quote": 808589.1635 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 8.73, "high": 8.81, "low": 8.69, "close": 8.79, "volume": 154957.6, "close_time": 1775746799999, "quote_volume": 1354975.4602, "trades": 3225, "taker_buy_base": 83002.92, "taker_buy_quote": 726152.0104 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 8.79, "high": 8.98, "low": 8.75, "close": 8.95, "volume": 339020.84, "close_time": 1775750399999, "quote_volume": 3015282.016, "trades": 7079, "taker_buy_base": 196984.88, "taker_buy_quote": 1753561.3643 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 8.95, "high": 8.99, "low": 8.86, "close": 8.94, "volume": 215766.13, "close_time": 1775753999999, "quote_volume": 1927632.1412, "trades": 4077, "taker_buy_base": 99656.17, "taker_buy_quote": 890951.7578 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 8.94, "high": 9.02, "low": 8.93, "close": 9.02, "volume": 167073.8, "close_time": 1775757599999, "quote_volume": 1501188.4988, "trades": 3847, "taker_buy_base": 90918.51, "taker_buy_quote": 816782.3898 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 9.02, "high": 9.02, "low": 8.92, "close": 8.97, "volume": 90113.54, "close_time": 1775761199999, "quote_volume": 807723.5416, "trades": 5999, "taker_buy_base": 52322.29, "taker_buy_quote": 469021.1691 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 8.97, "high": 9.04, "low": 8.95, "close": 9.01, "volume": 107205.62, "close_time": 1775764799999, "quote_volume": 964391.9584, "trades": 2775, "taker_buy_base": 54065.64, "taker_buy_quote": 486520.3904 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 9.01, "high": 9.04, "low": 8.99, "close": 9.02, "volume": 176516.86, "close_time": 1775768399999, "quote_volume": 1592921.7968, "trades": 2233, "taker_buy_base": 112822.4, "taker_buy_quote": 1018322.3429 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 9.02, "high": 9.07, "low": 9.01, "close": 9.04, "volume": 150394.06, "close_time": 1775771999999, "quote_volume": 1359439.0141, "trades": 2289, "taker_buy_base": 83746.75, "taker_buy_quote": 756988.1029 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 9.03, "high": 9.19, "low": 9.01, "close": 9.02, "volume": 264649.74, "close_time": 1775775599999, "quote_volume": 2408373.1946, "trades": 4534, "taker_buy_base": 133868.16, "taker_buy_quote": 1218555.6962 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 9.02, "high": 9.03, "low": 8.93, "close": 8.95, "volume": 144059.65, "close_time": 1775779199999, "quote_volume": 1294271.4501, "trades": 3508, "taker_buy_base": 61056.28, "taker_buy_quote": 548633.7671 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 8.95, "high": 8.97, "low": 8.9, "close": 8.95, "volume": 108937.75, "close_time": 1775782799999, "quote_volume": 973584.9547, "trades": 2551, "taker_buy_base": 51108.24, "taker_buy_quote": 456812.3947 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 8.95, "high": 9.01, "low": 8.89, "close": 8.95, "volume": 128358.5, "close_time": 1775786399999, "quote_volume": 1148235.9132, "trades": 2893, "taker_buy_base": 57358.98, "taker_buy_quote": 513394.9123 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 8.95, "high": 8.99, "low": 8.93, "close": 8.94, "volume": 61625.99, "close_time": 1775789999999, "quote_volume": 552078.0766, "trades": 1350, "taker_buy_base": 30277.7, "taker_buy_quote": 271209.0314 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 8.95, "high": 8.96, "low": 8.9, "close": 8.91, "volume": 110836.91, "close_time": 1775793599999, "quote_volume": 989394.5034, "trades": 1582, "taker_buy_base": 57276.06, "taker_buy_quote": 511336.8305 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 8.92, "high": 8.98, "low": 8.91, "close": 8.97, "volume": 51530.13, "close_time": 1775797199999, "quote_volume": 460777.1855, "trades": 1112, "taker_buy_base": 22317.59, "taker_buy_quote": 199549.5215 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 8.97, "high": 9.0, "low": 8.94, "close": 8.97, "volume": 89554.77, "close_time": 1775800799999, "quote_volume": 803055.2036, "trades": 1411, "taker_buy_base": 48056.88, "taker_buy_quote": 430980.7169 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 8.97, "high": 8.99, "low": 8.9, "close": 8.92, "volume": 57751.01, "close_time": 1775804399999, "quote_volume": 516513.918, "trades": 1406, "taker_buy_base": 27394.5, "taker_buy_quote": 245053.0752 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 8.93, "high": 8.94, "low": 8.88, "close": 8.9, "volume": 51703.73, "close_time": 1775807999999, "quote_volume": 461162.4045, "trades": 1460, "taker_buy_base": 22296.9, "taker_buy_quote": 198934.3004 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 8.9, "high": 8.95, "low": 8.88, "close": 8.91, "volume": 66968.84, "close_time": 1775811599999, "quote_volume": 596213.3933, "trades": 1481, "taker_buy_base": 35741.69, "taker_buy_quote": 318231.2815 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 8.91, "high": 8.98, "low": 8.9, "close": 8.97, "volume": 122709.68, "close_time": 1775815199999, "quote_volume": 1099192.8319, "trades": 2090, "taker_buy_base": 76863.74, "taker_buy_quote": 688701.5609 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 8.97, "high": 8.97, "low": 8.93, "close": 8.94, "volume": 59797.72, "close_time": 1775818799999, "quote_volume": 534977.3462, "trades": 1081, "taker_buy_base": 24984.64, "taker_buy_quote": 223520.2348 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 8.93, "high": 9.02, "low": 8.93, "close": 8.99, "volume": 76185.61, "close_time": 1775822399999, "quote_volume": 684632.6316, "trades": 1585, "taker_buy_base": 41225.44, "taker_buy_quote": 370448.9067 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 8.99, "high": 9.05, "low": 8.97, "close": 9.01, "volume": 180845.54, "close_time": 1775825999999, "quote_volume": 1628922.8684, "trades": 3451, "taker_buy_base": 99640.01, "taker_buy_quote": 897240.6985 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 9.01, "high": 9.05, "low": 8.97, "close": 9.02, "volume": 88576.87, "close_time": 1775829599999, "quote_volume": 798036.1304, "trades": 2636, "taker_buy_base": 44847.47, "taker_buy_quote": 404102.1259 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 9.02, "high": 9.15, "low": 9.01, "close": 9.13, "volume": 285140.65, "close_time": 1775833199999, "quote_volume": 2595972.4, "trades": 6312, "taker_buy_base": 184248.15, "taker_buy_quote": 1678127.8664 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 9.13, "high": 9.17, "low": 9.04, "close": 9.05, "volume": 193450.9, "close_time": 1775836799999, "quote_volume": 1761891.8756, "trades": 3981, "taker_buy_base": 97953.76, "taker_buy_quote": 892949.8513 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 9.06, "high": 9.13, "low": 9.04, "close": 9.11, "volume": 118327.1, "close_time": 1775840399999, "quote_volume": 1074627.5169, "trades": 3064, "taker_buy_base": 62881.6, "taker_buy_quote": 571228.0779 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 9.11, "high": 9.12, "low": 9.06, "close": 9.11, "volume": 50671.37, "close_time": 1775843999999, "quote_volume": 460832.2186, "trades": 1471, "taker_buy_base": 26844.26, "taker_buy_quote": 244012.9495 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 9.11, "high": 9.14, "low": 9.09, "close": 9.14, "volume": 61419.86, "close_time": 1775847599999, "quote_volume": 559763.4762, "trades": 1332, "taker_buy_base": 32333.1, "taker_buy_quote": 294733.1503 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 9.14, "high": 9.16, "low": 9.11, "close": 9.16, "volume": 63923.96, "close_time": 1775851199999, "quote_volume": 584057.475, "trades": 1406, "taker_buy_base": 34347.09, "taker_buy_quote": 313899.9792 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 9.16, "high": 9.18, "low": 9.11, "close": 9.16, "volume": 73632.37, "close_time": 1775854799999, "quote_volume": 673787.0796, "trades": 2332, "taker_buy_base": 33358.09, "taker_buy_quote": 305302.1395 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 9.16, "high": 9.16, "low": 9.1, "close": 9.14, "volume": 57299.81, "close_time": 1775858399999, "quote_volume": 523168.3025, "trades": 1428, "taker_buy_base": 19113.39, "taker_buy_quote": 174574.5395 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 9.14, "high": 9.15, "low": 9.07, "close": 9.09, "volume": 101869.26, "close_time": 1775861999999, "quote_volume": 927555.2404, "trades": 1957, "taker_buy_base": 38052.48, "taker_buy_quote": 346611.016 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 9.1, "high": 9.1, "low": 9.06, "close": 9.09, "volume": 72568.23, "close_time": 1775865599999, "quote_volume": 659188.647, "trades": 1440, "taker_buy_base": 35537.97, "taker_buy_quote": 322871.939 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 9.09, "high": 9.1, "low": 9.05, "close": 9.06, "volume": 41684.3, "close_time": 1775869199999, "quote_volume": 378402.8389, "trades": 1036, "taker_buy_base": 19346.4, "taker_buy_quote": 175650.1152 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 9.06, "high": 9.09, "low": 9.03, "close": 9.08, "volume": 60508.97, "close_time": 1775872799999, "quote_volume": 547883.7816, "trades": 1583, "taker_buy_base": 34400.69, "taker_buy_quote": 311603.3251 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 9.08, "high": 9.11, "low": 9.06, "close": 9.08, "volume": 39574.22, "close_time": 1775876399999, "quote_volume": 359499.7761, "trades": 1417, "taker_buy_base": 22478.42, "taker_buy_quote": 204222.6592 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 9.09, "high": 9.12, "low": 9.05, "close": 9.05, "volume": 49243.05, "close_time": 1775879999999, "quote_volume": 447660.0815, "trades": 1218, "taker_buy_base": 24919.48, "taker_buy_quote": 226649.0932 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 9.06, "high": 9.08, "low": 9.04, "close": 9.05, "volume": 37966.22, "close_time": 1775883599999, "quote_volume": 343926.6483, "trades": 972, "taker_buy_base": 20898.22, "taker_buy_quote": 189332.1517 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 9.06, "high": 9.06, "low": 8.99, "close": 8.99, "volume": 77252.51, "close_time": 1775887199999, "quote_volume": 696207.9346, "trades": 1595, "taker_buy_base": 25644.12, "taker_buy_quote": 231130.932 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 8.99, "high": 9.01, "low": 8.97, "close": 9.01, "volume": 46184.5, "close_time": 1775890799999, "quote_volume": 415174.1672, "trades": 1028, "taker_buy_base": 22935.88, "taker_buy_quote": 206215.4448 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 9.01, "high": 9.02, "low": 8.99, "close": 9.01, "volume": 27228.48, "close_time": 1775894399999, "quote_volume": 245270.3947, "trades": 711, "taker_buy_base": 13838.66, "taker_buy_quote": 124686.365 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 9.01, "high": 9.03, "low": 8.99, "close": 9.0, "volume": 30332.63, "close_time": 1775897999999, "quote_volume": 273412.5569, "trades": 854, "taker_buy_base": 15450.91, "taker_buy_quote": 139317.0126 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 9.0, "high": 9.06, "low": 8.99, "close": 9.03, "volume": 40315.06, "close_time": 1775901599999, "quote_volume": 363751.183, "trades": 1171, "taker_buy_base": 22807.4, "taker_buy_quote": 205778.8679 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 9.04, "high": 9.04, "low": 9.0, "close": 9.0, "volume": 34276.37, "close_time": 1775905199999, "quote_volume": 308915.1343, "trades": 808, "taker_buy_base": 16325.06, "taker_buy_quote": 147134.7173 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 9.0, "high": 9.02, "low": 8.99, "close": 9.01, "volume": 34418.06, "close_time": 1775908799999, "quote_volume": 309923.4771, "trades": 908, "taker_buy_base": 21196.95, "taker_buy_quote": 190911.7544 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 9.01, "high": 9.03, "low": 8.99, "close": 9.02, "volume": 29510.27, "close_time": 1775912399999, "quote_volume": 266075.7034, "trades": 787, "taker_buy_base": 18442.87, "taker_buy_quote": 166292.053 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 9.01, "high": 9.01, "low": 8.95, "close": 8.99, "volume": 106245.91, "close_time": 1775915999999, "quote_volume": 954208.1033, "trades": 2204, "taker_buy_base": 49084.83, "taker_buy_quote": 440905.1283 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 8.98, "high": 9.01, "low": 8.96, "close": 8.99, "volume": 45733.62, "close_time": 1775919599999, "quote_volume": 410614.0449, "trades": 1064, "taker_buy_base": 13272.41, "taker_buy_quote": 119282.3428 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 8.98, "high": 9.05, "low": 8.98, "close": 9.03, "volume": 61588.96, "close_time": 1775923199999, "quote_volume": 555224.4805, "trades": 1556, "taker_buy_base": 26551.17, "taker_buy_quote": 239443.1477 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 9.03, "high": 9.12, "low": 9.02, "close": 9.09, "volume": 120266.48, "close_time": 1775926799999, "quote_volume": 1092097.0708, "trades": 2517, "taker_buy_base": 64402.97, "taker_buy_quote": 584860.6512 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 9.1, "high": 9.11, "low": 9.07, "close": 9.09, "volume": 74669.49, "close_time": 1775930399999, "quote_volume": 678934.6853, "trades": 1419, "taker_buy_base": 43060.71, "taker_buy_quote": 391624.6964 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 9.09, "high": 9.24, "low": 9.06, "close": 9.2, "volume": 279393.47, "close_time": 1775933999999, "quote_volume": 2565210.9108, "trades": 4784, "taker_buy_base": 159093.94, "taker_buy_quote": 1461154.1649 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 9.21, "high": 9.28, "low": 9.2, "close": 9.27, "volume": 167872.98, "close_time": 1775937599999, "quote_volume": 1551095.4724, "trades": 3860, "taker_buy_base": 91475.37, "taker_buy_quote": 845293.5334 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 9.27, "high": 9.27, "low": 9.16, "close": 9.19, "volume": 99294.68, "close_time": 1775941199999, "quote_volume": 915358.9111, "trades": 2772, "taker_buy_base": 39544.56, "taker_buy_quote": 364510.7948 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 9.19, "high": 9.2, "low": 9.14, "close": 9.18, "volume": 57392.2, "close_time": 1775944799999, "quote_volume": 526536.5808, "trades": 2239, "taker_buy_base": 26951.63, "taker_buy_quote": 247284.2979 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 9.17, "high": 9.22, "low": 9.12, "close": 9.14, "volume": 91258.85, "close_time": 1775948399999, "quote_volume": 836421.8769, "trades": 1689, "taker_buy_base": 40914.77, "taker_buy_quote": 374982.7932 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 9.14, "high": 9.14, "low": 9.04, "close": 9.06, "volume": 93914.4, "close_time": 1775951999999, "quote_volume": 852748.6306, "trades": 2092, "taker_buy_base": 43053.17, "taker_buy_quote": 390739.6808 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 9.06, "high": 9.07, "low": 9.03, "close": 9.06, "volume": 75943.55, "close_time": 1775955599999, "quote_volume": 687668.3636, "trades": 1450, "taker_buy_base": 40988.93, "taker_buy_quote": 371183.1364 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 9.06, "high": 9.09, "low": 8.76, "close": 8.8, "volume": 466866.15, "close_time": 1775959199999, "quote_volume": 4149783.2412, "trades": 9836, "taker_buy_base": 211425.31, "taker_buy_quote": 1878164.8497 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 8.79, "high": 8.85, "low": 8.75, "close": 8.84, "volume": 319016.13, "close_time": 1775962799999, "quote_volume": 2811679.9294, "trades": 5245, "taker_buy_base": 176544.15, "taker_buy_quote": 1556637.6495 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 8.84, "high": 8.85, "low": 8.8, "close": 8.8, "volume": 125655.6, "close_time": 1775966399999, "quote_volume": 1107857.5459, "trades": 2309, "taker_buy_base": 58494.16, "taker_buy_quote": 515786.9589 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 8.8, "high": 8.8, "low": 8.76, "close": 8.77, "volume": 90791.22, "close_time": 1775969999999, "quote_volume": 797223.4867, "trades": 1717, "taker_buy_base": 42249.06, "taker_buy_quote": 371105.8531 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 8.78, "high": 8.81, "low": 8.75, "close": 8.8, "volume": 82568.75, "close_time": 1775973599999, "quote_volume": 724974.6513, "trades": 1363, "taker_buy_base": 41663.32, "taker_buy_quote": 365893.0441 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 8.8, "high": 8.82, "low": 8.78, "close": 8.79, "volume": 76422.48, "close_time": 1775977199999, "quote_volume": 672388.8197, "trades": 1058, "taker_buy_base": 42648.05, "taker_buy_quote": 375304.9914 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 8.79, "high": 8.82, "low": 8.76, "close": 8.79, "volume": 119668.11, "close_time": 1775980799999, "quote_volume": 1051898.0347, "trades": 1343, "taker_buy_base": 56438.78, "taker_buy_quote": 496010.1429 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 8.8, "high": 8.81, "low": 8.79, "close": 8.8, "volume": 54250.73, "close_time": 1775984399999, "quote_volume": 477563.3117, "trades": 1016, "taker_buy_base": 36101.13, "taker_buy_quote": 317802.1809 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 8.81, "high": 8.81, "low": 8.77, "close": 8.79, "volume": 62641.29, "close_time": 1775987999999, "quote_volume": 550834.3161, "trades": 778, "taker_buy_base": 27307.33, "taker_buy_quote": 240193.4296 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 8.78, "high": 8.81, "low": 8.74, "close": 8.77, "volume": 118041.82, "close_time": 1775991599999, "quote_volume": 1036527.2889, "trades": 1671, "taker_buy_base": 56345.54, "taker_buy_quote": 494967.0712 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 8.77, "high": 8.8, "low": 8.75, "close": 8.79, "volume": 49912.64, "close_time": 1775995199999, "quote_volume": 438033.5459, "trades": 715, "taker_buy_base": 26250.81, "taker_buy_quote": 230443.5044 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 8.78, "high": 8.83, "low": 8.75, "close": 8.76, "volume": 112970.02, "close_time": 1775998799999, "quote_volume": 992734.2271, "trades": 1994, "taker_buy_base": 54091.73, "taker_buy_quote": 475425.7013 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 8.75, "high": 8.79, "low": 8.72, "close": 8.73, "volume": 127301.87, "close_time": 1776002399999, "quote_volume": 1114829.8568, "trades": 2625, "taker_buy_base": 55493.81, "taker_buy_quote": 486044.244 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 8.73, "high": 8.76, "low": 8.69, "close": 8.71, "volume": 201649.65, "close_time": 1776005999999, "quote_volume": 1759881.7661, "trades": 2678, "taker_buy_base": 105563.25, "taker_buy_quote": 921768.9637 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 8.71, "high": 8.73, "low": 8.68, "close": 8.72, "volume": 70970.42, "close_time": 1776009599999, "quote_volume": 618207.5167, "trades": 1172, "taker_buy_base": 40156.98, "taker_buy_quote": 349857.2937 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 8.72, "high": 8.74, "low": 8.7, "close": 8.73, "volume": 77354.26, "close_time": 1776013199999, "quote_volume": 674393.4114, "trades": 1320, "taker_buy_base": 37973.54, "taker_buy_quote": 331063.1556 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 8.73, "high": 8.79, "low": 8.72, "close": 8.78, "volume": 82457.91, "close_time": 1776016799999, "quote_volume": 721742.4867, "trades": 1492, "taker_buy_base": 46862.92, "taker_buy_quote": 410330.1249 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 8.79, "high": 8.8, "low": 8.76, "close": 8.77, "volume": 67022.35, "close_time": 1776020399999, "quote_volume": 588790.4899, "trades": 983, "taker_buy_base": 29986.99, "taker_buy_quote": 263542.8205 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 8.77, "high": 8.79, "low": 8.76, "close": 8.77, "volume": 32035.55, "close_time": 1776023999999, "quote_volume": 281096.5404, "trades": 535, "taker_buy_base": 19783.95, "taker_buy_quote": 173656.6979 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 8.76, "high": 8.84, "low": 8.74, "close": 8.83, "volume": 84770.11, "close_time": 1776027599999, "quote_volume": 745751.78, "trades": 1385, "taker_buy_base": 47515.52, "taker_buy_quote": 417975.5422 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 8.83, "high": 8.84, "low": 8.79, "close": 8.83, "volume": 73989.35, "close_time": 1776031199999, "quote_volume": 652280.3608, "trades": 1277, "taker_buy_base": 37722.48, "taker_buy_quote": 332449.1944 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 8.82, "high": 8.82, "low": 8.71, "close": 8.77, "volume": 191574.63, "close_time": 1776034799999, "quote_volume": 1677972.0438, "trades": 3350, "taker_buy_base": 85470.72, "taker_buy_quote": 748688.9267 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 8.76, "high": 8.76, "low": 8.71, "close": 8.73, "volume": 102643.09, "close_time": 1776038399999, "quote_volume": 896510.889, "trades": 1726, "taker_buy_base": 50861.44, "taker_buy_quote": 444268.7449 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 8.73, "high": 8.8, "low": 8.72, "close": 8.79, "volume": 116162.37, "close_time": 1776041999999, "quote_volume": 1018968.0503, "trades": 1882, "taker_buy_base": 72487.81, "taker_buy_quote": 635929.8385 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 8.8, "high": 8.83, "low": 8.78, "close": 8.83, "volume": 58831.22, "close_time": 1776045599999, "quote_volume": 517881.7395, "trades": 1126, "taker_buy_base": 31701.38, "taker_buy_quote": 279134.2144 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 8.82, "high": 8.84, "low": 8.79, "close": 8.79, "volume": 85939.37, "close_time": 1776049199999, "quote_volume": 757456.4576, "trades": 1333, "taker_buy_base": 38386.57, "taker_buy_quote": 338429.3391 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 8.8, "high": 8.8, "low": 8.75, "close": 8.77, "volume": 217191.08, "close_time": 1776052799999, "quote_volume": 1904808.0504, "trades": 2324, "taker_buy_base": 62733.93, "taker_buy_quote": 550253.8249 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 8.78, "high": 8.8, "low": 8.74, "close": 8.75, "volume": 49283.33, "close_time": 1776056399999, "quote_volume": 432461.0563, "trades": 879, "taker_buy_base": 26213.14, "taker_buy_quote": 230082.159 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 8.75, "high": 8.76, "low": 8.72, "close": 8.74, "volume": 80264.91, "close_time": 1776059999999, "quote_volume": 701409.3504, "trades": 1859, "taker_buy_base": 29750.54, "taker_buy_quote": 259994.4581 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 8.74, "high": 8.81, "low": 8.74, "close": 8.78, "volume": 177425.6, "close_time": 1776063599999, "quote_volume": 1555409.0732, "trades": 2722, "taker_buy_base": 62579.6, "taker_buy_quote": 548685.1766 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 8.79, "high": 8.79, "low": 8.71, "close": 8.72, "volume": 86364.74, "close_time": 1776067199999, "quote_volume": 754817.9675, "trades": 1461, "taker_buy_base": 44661.94, "taker_buy_quote": 390492.7287 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 8.72, "high": 8.74, "low": 8.69, "close": 8.72, "volume": 67280.74, "close_time": 1776070799999, "quote_volume": 586393.7737, "trades": 1324, "taker_buy_base": 32316.48, "taker_buy_quote": 281722.9376 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 8.72, "high": 8.76, "low": 8.72, "close": 8.74, "volume": 49778.0, "close_time": 1776074399999, "quote_volume": 434780.7229, "trades": 1084, "taker_buy_base": 23990.89, "taker_buy_quote": 209522.9419 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 8.74, "high": 8.74, "low": 8.69, "close": 8.7, "volume": 44462.86, "close_time": 1776077999999, "quote_volume": 387582.7259, "trades": 862, "taker_buy_base": 20104.39, "taker_buy_quote": 175295.4806 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 8.71, "high": 8.74, "low": 8.7, "close": 8.74, "volume": 36470.08, "close_time": 1776081599999, "quote_volume": 317996.1979, "trades": 956, "taker_buy_base": 24412.44, "taker_buy_quote": 212884.5019 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 8.73, "high": 8.78, "low": 8.69, "close": 8.76, "volume": 90656.06, "close_time": 1776085199999, "quote_volume": 792010.8198, "trades": 1759, "taker_buy_base": 46474.87, "taker_buy_quote": 406201.1134 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 8.76, "high": 8.85, "low": 8.72, "close": 8.84, "volume": 136626.31, "close_time": 1776088799999, "quote_volume": 1199067.2993, "trades": 3352, "taker_buy_base": 76618.02, "taker_buy_quote": 672744.3945 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 8.85, "high": 8.92, "low": 8.77, "close": 8.91, "volume": 165248.99, "close_time": 1776092399999, "quote_volume": 1460677.2378, "trades": 4626, "taker_buy_base": 87840.07, "taker_buy_quote": 776491.2097 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 8.92, "high": 8.92, "low": 8.79, "close": 8.82, "volume": 148452.91, "close_time": 1776095999999, "quote_volume": 1311150.4915, "trades": 3127, "taker_buy_base": 74900.77, "taker_buy_quote": 661557.4594 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 8.82, "high": 8.91, "low": 8.78, "close": 8.9, "volume": 227724.12, "close_time": 1776099599999, "quote_volume": 2018815.1916, "trades": 4558, "taker_buy_base": 113091.14, "taker_buy_quote": 1002586.1568 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 8.9, "high": 8.96, "low": 8.87, "close": 8.87, "volume": 181293.31, "close_time": 1776103199999, "quote_volume": 1615144.8616, "trades": 3354, "taker_buy_base": 94132.64, "taker_buy_quote": 838766.1452 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 8.87, "high": 8.9, "low": 8.83, "close": 8.9, "volume": 76228.64, "close_time": 1776106799999, "quote_volume": 676539.6304, "trades": 1731, "taker_buy_base": 39607.37, "taker_buy_quote": 351539.3918 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 8.89, "high": 9.04, "low": 8.88, "close": 9.02, "volume": 191137.77, "close_time": 1776110399999, "quote_volume": 1712291.826, "trades": 4120, "taker_buy_base": 96686.71, "taker_buy_quote": 866040.9103 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 9.02, "high": 9.03, "low": 8.95, "close": 8.96, "volume": 112276.15, "close_time": 1776113999999, "quote_volume": 1008940.2911, "trades": 2780, "taker_buy_base": 41665.33, "taker_buy_quote": 374527.7932 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 8.97, "high": 9.02, "low": 8.95, "close": 9.01, "volume": 103793.37, "close_time": 1776117599999, "quote_volume": 932875.9393, "trades": 1722, "taker_buy_base": 53377.15, "taker_buy_quote": 479812.7531 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 9.0, "high": 9.36, "low": 9.0, "close": 9.33, "volume": 707060.55, "close_time": 1776121199999, "quote_volume": 6527489.3554, "trades": 14359, "taker_buy_base": 394376.2, "taker_buy_quote": 3639899.8901 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 9.33, "high": 9.44, "low": 9.28, "close": 9.36, "volume": 571668.71, "close_time": 1776124799999, "quote_volume": 5354154.8195, "trades": 9956, "taker_buy_base": 268114.88, "taker_buy_quote": 2511986.0549 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 9.36, "high": 9.39, "low": 9.21, "close": 9.22, "volume": 302799.92, "close_time": 1776128399999, "quote_volume": 2817373.701, "trades": 6941, "taker_buy_base": 134208.83, "taker_buy_quote": 1249197.7037 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 9.22, "high": 9.27, "low": 9.17, "close": 9.25, "volume": 225430.6, "close_time": 1776131999999, "quote_volume": 2078921.5327, "trades": 3252, "taker_buy_base": 113594.45, "taker_buy_quote": 1047629.9172 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 9.25, "high": 9.27, "low": 9.22, "close": 9.23, "volume": 80222.23, "close_time": 1776135599999, "quote_volume": 742376.2558, "trades": 2263, "taker_buy_base": 39952.75, "taker_buy_quote": 369790.6166 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 9.23, "high": 9.24, "low": 9.2, "close": 9.22, "volume": 85430.5, "close_time": 1776139199999, "quote_volume": 787997.2735, "trades": 1714, "taker_buy_base": 40148.12, "taker_buy_quote": 370458.1008 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 9.22, "high": 9.25, "low": 9.21, "close": 9.23, "volume": 436470.81, "close_time": 1776142799999, "quote_volume": 4028257.2532, "trades": 6803, "taker_buy_base": 145620.13, "taker_buy_quote": 1344007.8208 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 9.23, "high": 9.23, "low": 9.14, "close": 9.16, "volume": 92085.08, "close_time": 1776146399999, "quote_volume": 846169.6586, "trades": 2409, "taker_buy_base": 38374.21, "taker_buy_quote": 352506.7833 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 9.16, "high": 9.22, "low": 9.15, "close": 9.2, "volume": 88985.57, "close_time": 1776149999999, "quote_volume": 817638.2115, "trades": 1406, "taker_buy_base": 59336.12, "taker_buy_quote": 545382.369 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 9.21, "high": 9.24, "low": 9.18, "close": 9.21, "volume": 157653.65, "close_time": 1776153599999, "quote_volume": 1452851.575, "trades": 2276, "taker_buy_base": 73089.33, "taker_buy_quote": 673867.2992 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 9.21, "high": 9.26, "low": 9.18, "close": 9.23, "volume": 143690.28, "close_time": 1776157199999, "quote_volume": 1325294.6235, "trades": 2106, "taker_buy_base": 81138.67, "taker_buy_quote": 748563.2558 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 9.23, "high": 9.24, "low": 9.2, "close": 9.21, "volume": 161201.7, "close_time": 1776160799999, "quote_volume": 1486151.9694, "trades": 1782, "taker_buy_base": 78180.24, "taker_buy_quote": 721220.0108 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 9.21, "high": 9.22, "low": 9.16, "close": 9.18, "volume": 65178.6, "close_time": 1776164399999, "quote_volume": 598915.9826, "trades": 1094, "taker_buy_base": 27180.66, "taker_buy_quote": 249719.3369 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 9.18, "high": 9.2, "low": 9.16, "close": 9.18, "volume": 84129.25, "close_time": 1776167999999, "quote_volume": 772708.6469, "trades": 1282, "taker_buy_base": 45959.85, "taker_buy_quote": 422137.884 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 9.17, "high": 9.18, "low": 9.1, "close": 9.12, "volume": 128556.11, "close_time": 1776171599999, "quote_volume": 1173326.6097, "trades": 2220, "taker_buy_base": 55862.92, "taker_buy_quote": 509956.7829 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 9.12, "high": 9.25, "low": 9.11, "close": 9.25, "volume": 230114.4, "close_time": 1776175199999, "quote_volume": 2112530.6509, "trades": 4676, "taker_buy_base": 129994.35, "taker_buy_quote": 1193962.9264 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 9.25, "high": 9.3, "low": 9.14, "close": 9.15, "volume": 229728.93, "close_time": 1776178799999, "quote_volume": 2116612.696, "trades": 6054, "taker_buy_base": 107183.51, "taker_buy_quote": 988356.9909 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 9.15, "high": 9.17, "low": 9.06, "close": 9.13, "volume": 211352.42, "close_time": 1776182399999, "quote_volume": 1926431.7829, "trades": 4647, "taker_buy_base": 92335.53, "taker_buy_quote": 841923.0953 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 9.13, "high": 9.18, "low": 9.04, "close": 9.07, "volume": 136934.21, "close_time": 1776185999999, "quote_volume": 1247712.7101, "trades": 3047, "taker_buy_base": 52079.42, "taker_buy_quote": 474795.3259 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 9.08, "high": 9.12, "low": 9.03, "close": 9.09, "volume": 159191.42, "close_time": 1776189599999, "quote_volume": 1445144.7707, "trades": 3036, "taker_buy_base": 84112.64, "taker_buy_quote": 763869.2618 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 9.1, "high": 9.12, "low": 8.95, "close": 8.97, "volume": 111906.5, "close_time": 1776193199999, "quote_volume": 1008612.2886, "trades": 3454, "taker_buy_base": 48547.93, "taker_buy_quote": 437744.3986 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 8.97, "high": 9.02, "low": 8.93, "close": 8.99, "volume": 151004.87, "close_time": 1776196799999, "quote_volume": 1356538.6056, "trades": 3241, "taker_buy_base": 85086.65, "taker_buy_quote": 764537.048 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 8.99, "high": 9.03, "low": 8.97, "close": 9.0, "volume": 117928.13, "close_time": 1776200399999, "quote_volume": 1061371.1076, "trades": 2379, "taker_buy_base": 62990.04, "taker_buy_quote": 567090.2971 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 9.01, "high": 9.05, "low": 9.0, "close": 9.04, "volume": 57363.72, "close_time": 1776203999999, "quote_volume": 517714.2512, "trades": 1472, "taker_buy_base": 33451.72, "taker_buy_quote": 301911.4661 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 9.04, "high": 9.05, "low": 8.98, "close": 9.0, "volume": 96252.13, "close_time": 1776207599999, "quote_volume": 867536.7349, "trades": 2357, "taker_buy_base": 45460.32, "taker_buy_quote": 409918.7812 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 9.0, "high": 9.04, "low": 8.99, "close": 9.02, "volume": 55820.98, "close_time": 1776211199999, "quote_volume": 503370.8622, "trades": 1820, "taker_buy_base": 30673.33, "taker_buy_quote": 276624.0073 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 9.02, "high": 9.09, "low": 9.02, "close": 9.05, "volume": 114458.51, "close_time": 1776214799999, "quote_volume": 1037039.2088, "trades": 2168, "taker_buy_base": 60205.57, "taker_buy_quote": 545436.13 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 9.05, "high": 9.12, "low": 9.04, "close": 9.09, "volume": 83209.82, "close_time": 1776218399999, "quote_volume": 755062.5728, "trades": 1903, "taker_buy_base": 46650.73, "taker_buy_quote": 423357.8055 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 9.08, "high": 9.1, "low": 9.03, "close": 9.06, "volume": 57928.18, "close_time": 1776221999999, "quote_volume": 524811.5837, "trades": 1763, "taker_buy_base": 26981.22, "taker_buy_quote": 244479.3964 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 9.06, "high": 9.08, "low": 9.04, "close": 9.07, "volume": 27276.27, "close_time": 1776225599999, "quote_volume": 246987.1106, "trades": 914, "taker_buy_base": 11518.43, "taker_buy_quote": 104333.2343 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 9.08, "high": 9.1, "low": 9.06, "close": 9.08, "volume": 74873.64, "close_time": 1776229199999, "quote_volume": 679797.948, "trades": 1350, "taker_buy_base": 41800.5, "taker_buy_quote": 379530.6431 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 9.08, "high": 9.12, "low": 9.02, "close": 9.04, "volume": 76759.17, "close_time": 1776232799999, "quote_volume": 695546.2997, "trades": 1683, "taker_buy_base": 36348.04, "taker_buy_quote": 329571.9729 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 9.04, "high": 9.05, "low": 9.02, "close": 9.03, "volume": 56835.65, "close_time": 1776236399999, "quote_volume": 513610.7375, "trades": 1117, "taker_buy_base": 26249.47, "taker_buy_quote": 237183.4607 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 9.03, "high": 9.06, "low": 8.99, "close": 9.01, "volume": 118406.29, "close_time": 1776239999999, "quote_volume": 1067794.818, "trades": 2760, "taker_buy_base": 53196.2, "taker_buy_quote": 479875.4394 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 9.01, "high": 9.1, "low": 9.0, "close": 9.08, "volume": 45284.13, "close_time": 1776243599999, "quote_volume": 410314.7003, "trades": 1229, "taker_buy_base": 26895.32, "taker_buy_quote": 243627.5398 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 9.08, "high": 9.09, "low": 9.04, "close": 9.07, "volume": 40303.44, "close_time": 1776247199999, "quote_volume": 365240.4437, "trades": 1166, "taker_buy_base": 18706.7, "taker_buy_quote": 169514.7448 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 9.07, "high": 9.11, "low": 9.03, "close": 9.06, "volume": 79951.43, "close_time": 1776250799999, "quote_volume": 724961.2841, "trades": 2348, "taker_buy_base": 32701.43, "taker_buy_quote": 296737.9294 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 9.07, "high": 9.16, "low": 9.06, "close": 9.14, "volume": 101782.17, "close_time": 1776254399999, "quote_volume": 928459.5864, "trades": 1853, "taker_buy_base": 54915.41, "taker_buy_quote": 500799.4311 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 9.15, "high": 9.19, "low": 9.11, "close": 9.17, "volume": 141875.47, "close_time": 1776257999999, "quote_volume": 1298146.7583, "trades": 2529, "taker_buy_base": 67804.75, "taker_buy_quote": 620669.5688 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 9.17, "high": 9.18, "low": 9.1, "close": 9.15, "volume": 169959.73, "close_time": 1776261599999, "quote_volume": 1552587.3485, "trades": 2974, "taker_buy_base": 75646.27, "taker_buy_quote": 691248.2991 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 9.14, "high": 9.22, "low": 9.13, "close": 9.2, "volume": 130466.69, "close_time": 1776265199999, "quote_volume": 1196754.328, "trades": 2562, "taker_buy_base": 75539.24, "taker_buy_quote": 692982.1855 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 9.21, "high": 9.25, "low": 9.13, "close": 9.17, "volume": 140527.03, "close_time": 1776268799999, "quote_volume": 1290798.2648, "trades": 2977, "taker_buy_base": 69938.1, "taker_buy_quote": 642578.9348 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 9.16, "high": 9.22, "low": 9.15, "close": 9.21, "volume": 99526.66, "close_time": 1776272399999, "quote_volume": 915409.439, "trades": 2394, "taker_buy_base": 46799.69, "taker_buy_quote": 430519.1555 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 9.21, "high": 9.26, "low": 9.2, "close": 9.25, "volume": 98839.29, "close_time": 1776275999999, "quote_volume": 912362.1159, "trades": 1887, "taker_buy_base": 44745.44, "taker_buy_quote": 413011.4927 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 9.25, "high": 9.29, "low": 9.23, "close": 9.28, "volume": 76392.56, "close_time": 1776279599999, "quote_volume": 707195.525, "trades": 1689, "taker_buy_base": 41015.32, "taker_buy_quote": 379717.7161 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 9.28, "high": 9.37, "low": 9.27, "close": 9.32, "volume": 211661.36, "close_time": 1776283199999, "quote_volume": 1973106.7082, "trades": 3708, "taker_buy_base": 105741.17, "taker_buy_quote": 985998.416 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 9.33, "high": 9.34, "low": 9.25, "close": 9.29, "volume": 80249.32, "close_time": 1776286799999, "quote_volume": 745141.8663, "trades": 1936, "taker_buy_base": 32788.53, "taker_buy_quote": 304534.9066 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 9.28, "high": 9.3, "low": 9.24, "close": 9.29, "volume": 85686.52, "close_time": 1776290399999, "quote_volume": 794892.3326, "trades": 2057, "taker_buy_base": 37990.86, "taker_buy_quote": 352545.234 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 9.29, "high": 9.35, "low": 9.27, "close": 9.28, "volume": 125072.32, "close_time": 1776293999999, "quote_volume": 1164351.8236, "trades": 3005, "taker_buy_base": 68111.29, "taker_buy_quote": 634029.1741 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 9.27, "high": 9.28, "low": 9.22, "close": 9.26, "volume": 97464.18, "close_time": 1776297599999, "quote_volume": 900743.0075, "trades": 2117, "taker_buy_base": 41785.95, "taker_buy_quote": 386293.8508 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 9.26, "high": 9.27, "low": 9.21, "close": 9.27, "volume": 71467.16, "close_time": 1776301199999, "quote_volume": 660686.9988, "trades": 1668, "taker_buy_base": 33133.2, "taker_buy_quote": 306350.7883 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 9.26, "high": 9.26, "low": 9.21, "close": 9.23, "volume": 41902.37, "close_time": 1776304799999, "quote_volume": 386970.7472, "trades": 1351, "taker_buy_base": 16265.25, "taker_buy_quote": 150168.6377 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 9.24, "high": 9.34, "low": 9.24, "close": 9.28, "volume": 86593.17, "close_time": 1776308399999, "quote_volume": 804181.3044, "trades": 2161, "taker_buy_base": 43991.86, "taker_buy_quote": 408577.1625 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 9.28, "high": 9.32, "low": 9.27, "close": 9.28, "volume": 105092.25, "close_time": 1776311999999, "quote_volume": 975803.5843, "trades": 1776, "taker_buy_base": 46242.24, "taker_buy_quote": 429504.4612 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 9.27, "high": 9.35, "low": 9.26, "close": 9.3, "volume": 144024.74, "close_time": 1776315599999, "quote_volume": 1339869.5326, "trades": 2364, "taker_buy_base": 74528.34, "taker_buy_quote": 693066.1767 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 9.3, "high": 9.37, "low": 9.28, "close": 9.31, "volume": 165284.26, "close_time": 1776319199999, "quote_volume": 1542296.9104, "trades": 2409, "taker_buy_base": 91459.28, "taker_buy_quote": 853478.6241 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 9.31, "high": 9.32, "low": 9.26, "close": 9.29, "volume": 75512.39, "close_time": 1776322799999, "quote_volume": 701499.5249, "trades": 1603, "taker_buy_base": 32575.13, "taker_buy_quote": 302721.0293 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 9.29, "high": 9.34, "low": 9.25, "close": 9.29, "volume": 154629.51, "close_time": 1776326399999, "quote_volume": 1438390.3699, "trades": 2989, "taker_buy_base": 74227.66, "taker_buy_quote": 690552.0932 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 9.3, "high": 9.33, "low": 9.27, "close": 9.29, "volume": 90410.59, "close_time": 1776329999999, "quote_volume": 840906.7876, "trades": 2177, "taker_buy_base": 52865.5, "taker_buy_quote": 491774.1588 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 9.28, "high": 9.34, "low": 9.25, "close": 9.27, "volume": 121901.78, "close_time": 1776333599999, "quote_volume": 1132275.9132, "trades": 1714, "taker_buy_base": 47583.39, "taker_buy_quote": 442142.8097 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 9.26, "high": 9.27, "low": 9.21, "close": 9.24, "volume": 91347.74, "close_time": 1776337199999, "quote_volume": 843965.4379, "trades": 1671, "taker_buy_base": 42342.66, "taker_buy_quote": 391211.9361 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 9.25, "high": 9.29, "low": 9.24, "close": 9.28, "volume": 78837.44, "close_time": 1776340799999, "quote_volume": 730708.351, "trades": 1131, "taker_buy_base": 44946.11, "taker_buy_quote": 416672.6599 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 9.29, "high": 9.36, "low": 9.28, "close": 9.33, "volume": 105691.72, "close_time": 1776344399999, "quote_volume": 985649.4435, "trades": 1945, "taker_buy_base": 61667.65, "taker_buy_quote": 575263.2561 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 9.33, "high": 9.44, "low": 9.15, "close": 9.24, "volume": 388535.6, "close_time": 1776347999999, "quote_volume": 3625125.5349, "trades": 7597, "taker_buy_base": 191768.64, "taker_buy_quote": 1789572.9279 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 9.24, "high": 9.27, "low": 9.11, "close": 9.24, "volume": 382593.35, "close_time": 1776351599999, "quote_volume": 3514418.1106, "trades": 8063, "taker_buy_base": 165401.55, "taker_buy_quote": 1521255.8982 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 9.23, "high": 9.47, "low": 9.22, "close": 9.46, "volume": 329207.9, "close_time": 1776355199999, "quote_volume": 3084507.9968, "trades": 9060, "taker_buy_base": 198017.62, "taker_buy_quote": 1855600.1153 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 9.46, "high": 9.49, "low": 9.31, "close": 9.34, "volume": 283825.43, "close_time": 1776358799999, "quote_volume": 2667267.5932, "trades": 6699, "taker_buy_base": 137847.4, "taker_buy_quote": 1296235.8479 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 9.34, "high": 9.44, "low": 9.31, "close": 9.41, "volume": 162291.59, "close_time": 1776362399999, "quote_volume": 1522255.4283, "trades": 3870, "taker_buy_base": 94534.31, "taker_buy_quote": 887065.2885 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 9.42, "high": 9.61, "low": 9.38, "close": 9.58, "volume": 377591.6, "close_time": 1776365999999, "quote_volume": 3591633.704, "trades": 8269, "taker_buy_base": 216914.83, "taker_buy_quote": 2064202.8674 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 9.58, "high": 9.66, "low": 9.54, "close": 9.64, "volume": 229653.69, "close_time": 1776369599999, "quote_volume": 2203259.7782, "trades": 5693, "taker_buy_base": 123264.79, "taker_buy_quote": 1183039.5323 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 9.65, "high": 9.68, "low": 9.49, "close": 9.54, "volume": 123486.84, "close_time": 1776373199999, "quote_volume": 1181552.3224, "trades": 3679, "taker_buy_base": 55078.13, "taker_buy_quote": 527100.7956 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 9.54, "high": 9.57, "low": 9.46, "close": 9.54, "volume": 121388.84, "close_time": 1776376799999, "quote_volume": 1154147.4931, "trades": 2985, "taker_buy_base": 60219.03, "taker_buy_quote": 572496.706 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 9.54, "high": 9.58, "low": 9.47, "close": 9.51, "volume": 202641.36, "close_time": 1776380399999, "quote_volume": 1928085.0203, "trades": 3056, "taker_buy_base": 105553.28, "taker_buy_quote": 1004197.2291 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 9.5, "high": 9.61, "low": 9.5, "close": 9.59, "volume": 148444.85, "close_time": 1776383999999, "quote_volume": 1417723.0475, "trades": 3064, "taker_buy_base": 86360.32, "taker_buy_quote": 825136.6717 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 9.6, "high": 9.62, "low": 9.5, "close": 9.52, "volume": 172004.57, "close_time": 1776387599999, "quote_volume": 1643450.1211, "trades": 3138, "taker_buy_base": 74933.91, "taker_buy_quote": 715732.9897 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 9.52, "high": 9.54, "low": 9.42, "close": 9.45, "volume": 157100.53, "close_time": 1776391199999, "quote_volume": 1489860.8924, "trades": 3648, "taker_buy_base": 68239.54, "taker_buy_quote": 647169.1384 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 9.45, "high": 9.48, "low": 9.39, "close": 9.43, "volume": 78070.46, "close_time": 1776394799999, "quote_volume": 736728.8669, "trades": 2391, "taker_buy_base": 37661.37, "taker_buy_quote": 355508.5048 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 9.44, "high": 9.45, "low": 9.4, "close": 9.42, "volume": 74182.49, "close_time": 1776398399999, "quote_volume": 699560.6154, "trades": 1582, "taker_buy_base": 33354.46, "taker_buy_quote": 314561.1596 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 9.41, "high": 9.45, "low": 9.4, "close": 9.41, "volume": 51381.64, "close_time": 1776401999999, "quote_volume": 484253.9546, "trades": 1454, "taker_buy_base": 23962.74, "taker_buy_quote": 225845.6374 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 9.41, "high": 9.41, "low": 9.34, "close": 9.34, "volume": 80707.44, "close_time": 1776405599999, "quote_volume": 755585.2452, "trades": 1947, "taker_buy_base": 40895.15, "taker_buy_quote": 382909.9242 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 9.35, "high": 9.43, "low": 9.34, "close": 9.42, "volume": 58700.91, "close_time": 1776409199999, "quote_volume": 550365.6055, "trades": 1446, "taker_buy_base": 37634.01, "taker_buy_quote": 352849.3771 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 9.42, "high": 9.48, "low": 9.41, "close": 9.47, "volume": 59306.16, "close_time": 1776412799999, "quote_volume": 560326.7723, "trades": 1756, "taker_buy_base": 31887.0, "taker_buy_quote": 301285.6681 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 9.47, "high": 9.57, "low": 9.46, "close": 9.54, "volume": 150597.84, "close_time": 1776416399999, "quote_volume": 1432960.7736, "trades": 3135, "taker_buy_base": 85015.12, "taker_buy_quote": 808813.398 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 9.54, "high": 9.61, "low": 9.49, "close": 9.55, "volume": 149472.14, "close_time": 1776419999999, "quote_volume": 1423926.9064, "trades": 3242, "taker_buy_base": 72791.0, "taker_buy_quote": 693600.4836 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 9.56, "high": 9.58, "low": 9.46, "close": 9.5, "volume": 116968.05, "close_time": 1776423599999, "quote_volume": 1112855.6034, "trades": 2822, "taker_buy_base": 47620.19, "taker_buy_quote": 453359.3711 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 9.5, "high": 9.57, "low": 9.49, "close": 9.51, "volume": 106678.48, "close_time": 1776427199999, "quote_volume": 1015973.6969, "trades": 2431, "taker_buy_base": 47133.07, "taker_buy_quote": 448900.8481 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 9.52, "high": 9.65, "low": 9.46, "close": 9.62, "volume": 173927.45, "close_time": 1776430799999, "quote_volume": 1660112.7701, "trades": 5037, "taker_buy_base": 89961.93, "taker_buy_quote": 858891.3826 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 9.62, "high": 9.81, "low": 9.59, "close": 9.78, "volume": 437473.36, "close_time": 1776434399999, "quote_volume": 4250583.6303, "trades": 13634, "taker_buy_base": 215788.66, "taker_buy_quote": 2097343.6208 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 9.79, "high": 9.87, "low": 9.76, "close": 9.82, "volume": 326627.95, "close_time": 1776437999999, "quote_volume": 3205119.2501, "trades": 8454, "taker_buy_base": 162644.69, "taker_buy_quote": 1596271.1003 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 9.81, "high": 9.81, "low": 9.71, "close": 9.76, "volume": 131884.63, "close_time": 1776441599999, "quote_volume": 1287615.164, "trades": 5112, "taker_buy_base": 57654.75, "taker_buy_quote": 563099.8441 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 9.76, "high": 9.84, "low": 9.74, "close": 9.83, "volume": 171068.89, "close_time": 1776445199999, "quote_volume": 1675594.2951, "trades": 4303, "taker_buy_base": 87966.38, "taker_buy_quote": 861639.8607 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 9.83, "high": 9.83, "low": 9.67, "close": 9.74, "volume": 155279.18, "close_time": 1776448799999, "quote_volume": 1512130.5987, "trades": 4671, "taker_buy_base": 81609.38, "taker_buy_quote": 794423.9246 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 9.74, "high": 9.75, "low": 9.63, "close": 9.66, "volume": 127782.34, "close_time": 1776452399999, "quote_volume": 1234531.3909, "trades": 3703, "taker_buy_base": 52662.46, "taker_buy_quote": 508665.1487 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 9.66, "high": 9.7, "low": 9.63, "close": 9.67, "volume": 68212.81, "close_time": 1776455999999, "quote_volume": 660074.7708, "trades": 2149, "taker_buy_base": 27381.82, "taker_buy_quote": 265016.718 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 9.67, "high": 9.69, "low": 9.6, "close": 9.64, "volume": 54873.83, "close_time": 1776459599999, "quote_volume": 529344.7937, "trades": 1612, "taker_buy_base": 25894.99, "taker_buy_quote": 249890.9636 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 9.65, "high": 9.67, "low": 9.6, "close": 9.66, "volume": 74392.72, "close_time": 1776463199999, "quote_volume": 717004.8562, "trades": 2088, "taker_buy_base": 37250.61, "taker_buy_quote": 359096.4278 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 9.66, "high": 9.71, "low": 9.63, "close": 9.67, "volume": 85063.14, "close_time": 1776466799999, "quote_volume": 822217.792, "trades": 1586, "taker_buy_base": 39635.74, "taker_buy_quote": 383203.1119 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 9.66, "high": 9.67, "low": 9.58, "close": 9.62, "volume": 73574.68, "close_time": 1776470399999, "quote_volume": 707377.6566, "trades": 1739, "taker_buy_base": 29736.32, "taker_buy_quote": 285957.5053 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 9.61, "high": 9.64, "low": 9.58, "close": 9.61, "volume": 93863.6, "close_time": 1776473999999, "quote_volume": 901950.0146, "trades": 2291, "taker_buy_base": 51705.38, "taker_buy_quote": 496904.7695 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 9.62, "high": 9.65, "low": 9.57, "close": 9.59, "volume": 82436.47, "close_time": 1776477599999, "quote_volume": 792199.1256, "trades": 1604, "taker_buy_base": 37631.23, "taker_buy_quote": 361812.0927 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 9.59, "high": 9.63, "low": 9.56, "close": 9.61, "volume": 60686.44, "close_time": 1776481199999, "quote_volume": 582849.2959, "trades": 1337, "taker_buy_base": 30768.4, "taker_buy_quote": 295550.8656 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 9.61, "high": 9.62, "low": 9.54, "close": 9.56, "volume": 99416.33, "close_time": 1776484799999, "quote_volume": 952940.3776, "trades": 1972, "taker_buy_base": 46976.36, "taker_buy_quote": 450356.3623 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 9.56, "high": 9.59, "low": 9.54, "close": 9.58, "volume": 48047.45, "close_time": 1776488399999, "quote_volume": 459901.9649, "trades": 1120, "taker_buy_base": 25445.92, "taker_buy_quote": 243608.6701 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 9.57, "high": 9.62, "low": 9.57, "close": 9.6, "volume": 47408.95, "close_time": 1776491999999, "quote_volume": 454654.899, "trades": 1074, "taker_buy_base": 27363.92, "taker_buy_quote": 262434.8394 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 9.61, "high": 9.63, "low": 9.58, "close": 9.62, "volume": 93403.69, "close_time": 1776495599999, "quote_volume": 897416.4773, "trades": 1261, "taker_buy_base": 49673.59, "taker_buy_quote": 477201.3494 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 9.62, "high": 9.63, "low": 9.59, "close": 9.6, "volume": 45849.92, "close_time": 1776499199999, "quote_volume": 440644.3684, "trades": 806, "taker_buy_base": 19897.71, "taker_buy_quote": 191265.7947 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 9.61, "high": 9.61, "low": 9.44, "close": 9.49, "volume": 236898.27, "close_time": 1776502799999, "quote_volume": 2253910.8921, "trades": 4937, "taker_buy_base": 93042.9, "taker_buy_quote": 884968.1607 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 9.5, "high": 9.51, "low": 9.43, "close": 9.48, "volume": 118400.86, "close_time": 1776506399999, "quote_volume": 1121356.8181, "trades": 2751, "taker_buy_base": 49273.03, "taker_buy_quote": 466648.2419 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 9.47, "high": 9.47, "low": 9.38, "close": 9.41, "volume": 286071.16, "close_time": 1776509999999, "quote_volume": 2693789.5905, "trades": 4840, "taker_buy_base": 146248.92, "taker_buy_quote": 1376922.5749 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 9.4, "high": 9.42, "low": 9.33, "close": 9.41, "volume": 273292.94, "close_time": 1776513599999, "quote_volume": 2563463.1143, "trades": 3722, "taker_buy_base": 122328.52, "taker_buy_quote": 1147512.4572 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 9.4, "high": 9.46, "low": 9.36, "close": 9.37, "volume": 263127.35, "close_time": 1776517199999, "quote_volume": 2476910.4838, "trades": 3435, "taker_buy_base": 129599.65, "taker_buy_quote": 1220597.5988 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 9.38, "high": 9.39, "low": 9.32, "close": 9.38, "volume": 174900.72, "close_time": 1776520799999, "quote_volume": 1635246.4408, "trades": 2915, "taker_buy_base": 74621.06, "taker_buy_quote": 697749.4907 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 9.38, "high": 9.42, "low": 9.36, "close": 9.4, "volume": 58199.03, "close_time": 1776524399999, "quote_volume": 546731.7147, "trades": 1358, "taker_buy_base": 37948.48, "taker_buy_quote": 356559.1512 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 9.41, "high": 9.43, "low": 9.37, "close": 9.38, "volume": 89205.4, "close_time": 1776527999999, "quote_volume": 839075.129, "trades": 1359, "taker_buy_base": 41304.62, "taker_buy_quote": 388603.6793 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 9.39, "high": 9.42, "low": 9.34, "close": 9.36, "volume": 85880.53, "close_time": 1776531599999, "quote_volume": 805357.0222, "trades": 1839, "taker_buy_base": 41273.47, "taker_buy_quote": 387297.8551 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 9.36, "high": 9.39, "low": 9.34, "close": 9.37, "volume": 51322.42, "close_time": 1776535199999, "quote_volume": 480541.5744, "trades": 1075, "taker_buy_base": 23617.76, "taker_buy_quote": 221108.4957 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 9.37, "high": 9.38, "low": 9.26, "close": 9.27, "volume": 155004.86, "close_time": 1776538799999, "quote_volume": 1441365.9456, "trades": 3153, "taker_buy_base": 72081.82, "taker_buy_quote": 670282.2391 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 9.27, "high": 9.32, "low": 9.26, "close": 9.29, "volume": 52273.91, "close_time": 1776542399999, "quote_volume": 485817.0894, "trades": 1171, "taker_buy_base": 25007.08, "taker_buy_quote": 232459.089 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 9.29, "high": 9.33, "low": 9.26, "close": 9.31, "volume": 58605.13, "close_time": 1776545999999, "quote_volume": 544290.1988, "trades": 1416, "taker_buy_base": 32919.4, "taker_buy_quote": 305741.2972 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 9.31, "high": 9.33, "low": 9.29, "close": 9.32, "volume": 36045.36, "close_time": 1776549599999, "quote_volume": 335710.9813, "trades": 989, "taker_buy_base": 17735.92, "taker_buy_quote": 165184.7033 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 9.32, "high": 9.33, "low": 9.28, "close": 9.32, "volume": 49857.03, "close_time": 1776553199999, "quote_volume": 464088.2673, "trades": 998, "taker_buy_base": 25233.07, "taker_buy_quote": 234908.4502 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 9.33, "high": 9.35, "low": 9.28, "close": 9.28, "volume": 29501.27, "close_time": 1776556799999, "quote_volume": 274870.9218, "trades": 649, "taker_buy_base": 14972.9, "taker_buy_quote": 139503.7924 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 9.29, "high": 9.3, "low": 9.21, "close": 9.25, "volume": 279900.91, "close_time": 1776560399999, "quote_volume": 2586647.0971, "trades": 4260, "taker_buy_base": 129491.63, "taker_buy_quote": 1196939.1687 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 9.25, "high": 9.26, "low": 9.2, "close": 9.23, "volume": 85614.17, "close_time": 1776563999999, "quote_volume": 790237.8571, "trades": 1693, "taker_buy_base": 43721.62, "taker_buy_quote": 403700.118 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 9.23, "high": 9.23, "low": 9.16, "close": 9.2, "volume": 119918.87, "close_time": 1776567599999, "quote_volume": 1103008.3505, "trades": 2262, "taker_buy_base": 48574.58, "taker_buy_quote": 446955.567 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 9.2, "high": 9.26, "low": 9.16, "close": 9.23, "volume": 85085.86, "close_time": 1776571199999, "quote_volume": 784617.9184, "trades": 1533, "taker_buy_base": 54216.9, "taker_buy_quote": 500187.5257 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 9.22, "high": 9.3, "low": 9.18, "close": 9.23, "volume": 224275.19, "close_time": 1776574799999, "quote_volume": 2073651.6406, "trades": 4743, "taker_buy_base": 113043.05, "taker_buy_quote": 1046064.7563 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 9.23, "high": 9.25, "low": 9.2, "close": 9.2, "volume": 63178.17, "close_time": 1776578399999, "quote_volume": 582441.9337, "trades": 1388, "taker_buy_base": 30213.2, "taker_buy_quote": 278621.6878 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 9.2, "high": 9.23, "low": 9.15, "close": 9.2, "volume": 136021.77, "close_time": 1776581999999, "quote_volume": 1250299.339, "trades": 2116, "taker_buy_base": 76135.19, "taker_buy_quote": 700412.552 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 9.21, "high": 9.21, "low": 9.1, "close": 9.17, "volume": 200051.04, "close_time": 1776585599999, "quote_volume": 1829648.0217, "trades": 4198, "taker_buy_base": 97605.0, "taker_buy_quote": 893033.0396 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 9.17, "high": 9.19, "low": 9.15, "close": 9.17, "volume": 91335.51, "close_time": 1776589199999, "quote_volume": 837888.1987, "trades": 1491, "taker_buy_base": 42051.46, "taker_buy_quote": 385817.8704 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 9.18, "high": 9.18, "low": 9.12, "close": 9.12, "volume": 72487.5, "close_time": 1776592799999, "quote_volume": 663029.8629, "trades": 1403, "taker_buy_base": 23310.89, "taker_buy_quote": 213246.7915 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 9.12, "high": 9.16, "low": 9.11, "close": 9.15, "volume": 43876.92, "close_time": 1776596399999, "quote_volume": 400870.0218, "trades": 1230, "taker_buy_base": 19952.96, "taker_buy_quote": 182336.7025 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 9.15, "high": 9.23, "low": 9.14, "close": 9.21, "volume": 50272.04, "close_time": 1776599999999, "quote_volume": 462463.0475, "trades": 1667, "taker_buy_base": 31729.04, "taker_buy_quote": 291802.0769 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 9.21, "high": 9.27, "low": 9.21, "close": 9.24, "volume": 78958.14, "close_time": 1776603599999, "quote_volume": 729312.8095, "trades": 1963, "taker_buy_base": 39842.52, "taker_buy_quote": 368026.0253 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 9.24, "high": 9.38, "low": 9.24, "close": 9.3, "volume": 164818.62, "close_time": 1776607199999, "quote_volume": 1536683.8298, "trades": 3173, "taker_buy_base": 76402.97, "taker_buy_quote": 712189.0451 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 9.3, "high": 9.35, "low": 9.26, "close": 9.32, "volume": 78291.83, "close_time": 1776610799999, "quote_volume": 728985.9798, "trades": 1946, "taker_buy_base": 42380.97, "taker_buy_quote": 394705.6989 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 9.31, "high": 9.32, "low": 9.2, "close": 9.29, "volume": 163359.65, "close_time": 1776614399999, "quote_volume": 1511291.6432, "trades": 3016, "taker_buy_base": 64940.17, "taker_buy_quote": 601335.1267 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 9.29, "high": 9.3, "low": 9.2, "close": 9.22, "volume": 90046.82, "close_time": 1776617999999, "quote_volume": 833573.1936, "trades": 2250, "taker_buy_base": 38316.69, "taker_buy_quote": 354804.839 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 9.22, "high": 9.23, "low": 9.13, "close": 9.14, "volume": 162009.24, "close_time": 1776621599999, "quote_volume": 1488245.2025, "trades": 3413, "taker_buy_base": 73952.15, "taker_buy_quote": 679165.5562 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 9.14, "high": 9.16, "low": 9.11, "close": 9.14, "volume": 167956.43, "close_time": 1776625199999, "quote_volume": 1533554.2955, "trades": 2799, "taker_buy_base": 78946.42, "taker_buy_quote": 720935.8337 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 9.14, "high": 9.21, "low": 9.14, "close": 9.18, "volume": 102544.11, "close_time": 1776628799999, "quote_volume": 941100.7296, "trades": 1582, "taker_buy_base": 54245.21, "taker_buy_quote": 497722.3527 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 9.18, "high": 9.18, "low": 9.11, "close": 9.14, "volume": 51561.37, "close_time": 1776632399999, "quote_volume": 471521.0592, "trades": 1595, "taker_buy_base": 22830.78, "taker_buy_quote": 208858.0945 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 9.13, "high": 9.16, "low": 9.08, "close": 9.1, "volume": 94046.2, "close_time": 1776635999999, "quote_volume": 857906.5244, "trades": 1747, "taker_buy_base": 46764.59, "taker_buy_quote": 426703.8738 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 9.09, "high": 9.1, "low": 9.0, "close": 9.08, "volume": 262740.32, "close_time": 1776639599999, "quote_volume": 2379697.6896, "trades": 6304, "taker_buy_base": 128023.0, "taker_buy_quote": 1160440.5317 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 9.08, "high": 9.08, "low": 9.02, "close": 9.06, "volume": 94124.76, "close_time": 1776643199999, "quote_volume": 851674.515, "trades": 2293, "taker_buy_base": 45654.58, "taker_buy_quote": 413262.5218 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 9.06, "high": 9.15, "low": 9.05, "close": 9.13, "volume": 115632.32, "close_time": 1776646799999, "quote_volume": 1053453.4625, "trades": 3033, "taker_buy_base": 62995.09, "taker_buy_quote": 573938.1386 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 9.13, "high": 9.19, "low": 9.12, "close": 9.17, "volume": 56591.26, "close_time": 1776650399999, "quote_volume": 518119.9854, "trades": 1601, "taker_buy_base": 30950.35, "taker_buy_quote": 283385.8591 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 9.17, "high": 9.18, "low": 9.12, "close": 9.15, "volume": 71444.27, "close_time": 1776653999999, "quote_volume": 654030.9739, "trades": 1853, "taker_buy_base": 42532.47, "taker_buy_quote": 389485.9491 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 9.16, "high": 9.21, "low": 9.14, "close": 9.19, "volume": 45913.94, "close_time": 1776657599999, "quote_volume": 421322.099, "trades": 1364, "taker_buy_base": 27621.68, "taker_buy_quote": 253489.5773 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 9.2, "high": 9.2, "low": 9.16, "close": 9.18, "volume": 28343.64, "close_time": 1776661199999, "quote_volume": 260270.9517, "trades": 1016, "taker_buy_base": 13346.8, "taker_buy_quote": 122582.2331 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 9.19, "high": 9.19, "low": 9.1, "close": 9.12, "volume": 48803.06, "close_time": 1776664799999, "quote_volume": 445406.9479, "trades": 1692, "taker_buy_base": 22169.71, "taker_buy_quote": 202321.044 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 9.12, "high": 9.23, "low": 9.12, "close": 9.22, "volume": 69756.4, "close_time": 1776668399999, "quote_volume": 640485.0386, "trades": 1970, "taker_buy_base": 39110.65, "taker_buy_quote": 359197.0637 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 9.22, "high": 9.36, "low": 9.2, "close": 9.24, "volume": 270328.89, "close_time": 1776671999999, "quote_volume": 2506453.3806, "trades": 6012, "taker_buy_base": 141364.44, "taker_buy_quote": 1310392.4948 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 9.25, "high": 9.26, "low": 9.16, "close": 9.17, "volume": 81786.58, "close_time": 1776675599999, "quote_volume": 753420.8855, "trades": 2966, "taker_buy_base": 33698.26, "taker_buy_quote": 310545.282 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 9.17, "high": 9.28, "low": 9.15, "close": 9.27, "volume": 176165.77, "close_time": 1776679199999, "quote_volume": 1621726.8647, "trades": 3951, "taker_buy_base": 86772.78, "taker_buy_quote": 798607.0394 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 9.27, "high": 9.32, "low": 9.19, "close": 9.22, "volume": 334830.98, "close_time": 1776682799999, "quote_volume": 3101619.7857, "trades": 5281, "taker_buy_base": 164397.17, "taker_buy_quote": 1524665.5764 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 9.22, "high": 9.23, "low": 9.19, "close": 9.21, "volume": 53801.17, "close_time": 1776686399999, "quote_volume": 495489.1741, "trades": 1650, "taker_buy_base": 26001.85, "taker_buy_quote": 239492.8943 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 9.21, "high": 9.28, "low": 9.19, "close": 9.26, "volume": 59872.47, "close_time": 1776689999999, "quote_volume": 552951.111, "trades": 2285, "taker_buy_base": 27183.46, "taker_buy_quote": 251091.1271 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 9.25, "high": 9.27, "low": 9.21, "close": 9.24, "volume": 96606.43, "close_time": 1776693599999, "quote_volume": 893408.7614, "trades": 3913, "taker_buy_base": 47643.48, "taker_buy_quote": 440680.0447 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 9.24, "high": 9.3, "low": 9.16, "close": 9.19, "volume": 145341.06, "close_time": 1776697199999, "quote_volume": 1339824.1946, "trades": 5231, "taker_buy_base": 69215.91, "taker_buy_quote": 638238.9174 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 9.2, "high": 9.28, "low": 9.14, "close": 9.27, "volume": 133772.34, "close_time": 1776700799999, "quote_volume": 1233167.0959, "trades": 4498, "taker_buy_base": 67955.91, "taker_buy_quote": 626654.3403 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 9.27, "high": 9.27, "low": 9.21, "close": 9.22, "volume": 52798.22, "close_time": 1776704399999, "quote_volume": 487899.5594, "trades": 1929, "taker_buy_base": 22101.04, "taker_buy_quote": 204258.2283 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 9.22, "high": 9.32, "low": 9.2, "close": 9.29, "volume": 85847.63, "close_time": 1776707999999, "quote_volume": 796406.6815, "trades": 2787, "taker_buy_base": 49432.28, "taker_buy_quote": 458628.6007 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 9.29, "high": 9.35, "low": 9.29, "close": 9.34, "volume": 132902.33, "close_time": 1776711599999, "quote_volume": 1239258.7348, "trades": 3329, "taker_buy_base": 73121.43, "taker_buy_quote": 681849.7764 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 9.34, "high": 9.35, "low": 9.3, "close": 9.33, "volume": 59362.64, "close_time": 1776715199999, "quote_volume": 553812.2921, "trades": 1469, "taker_buy_base": 24696.99, "taker_buy_quote": 230443.3514 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 9.32, "high": 9.37, "low": 9.3, "close": 9.36, "volume": 71878.83, "close_time": 1776718799999, "quote_volume": 671369.7515, "trades": 1793, "taker_buy_base": 41061.78, "taker_buy_quote": 383547.3678 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 9.36, "high": 9.41, "low": 9.3, "close": 9.34, "volume": 129514.34, "close_time": 1776722399999, "quote_volume": 1211660.2963, "trades": 2315, "taker_buy_base": 71060.09, "taker_buy_quote": 664936.6881 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 9.34, "high": 9.38, "low": 9.3, "close": 9.32, "volume": 92877.96, "close_time": 1776725999999, "quote_volume": 867235.1946, "trades": 1382, "taker_buy_base": 41942.3, "taker_buy_quote": 391602.5338 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 9.31, "high": 9.31, "low": 9.26, "close": 9.29, "volume": 63960.67, "close_time": 1776729599999, "quote_volume": 593819.3423, "trades": 1420, "taker_buy_base": 27939.4, "taker_buy_quote": 259361.9932 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 9.29, "high": 9.34, "low": 9.28, "close": 9.31, "volume": 56354.95, "close_time": 1776733199999, "quote_volume": 524188.5053, "trades": 1421, "taker_buy_base": 27921.86, "taker_buy_quote": 259739.6822 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 9.32, "high": 9.36, "low": 9.3, "close": 9.31, "volume": 45754.58, "close_time": 1776736799999, "quote_volume": 427038.2682, "trades": 1167, "taker_buy_base": 27398.14, "taker_buy_quote": 255745.0934 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 9.31, "high": 9.32, "low": 9.28, "close": 9.29, "volume": 90316.16, "close_time": 1776740399999, "quote_volume": 839532.6526, "trades": 1246, "taker_buy_base": 32621.08, "taker_buy_quote": 303320.7316 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 9.28, "high": 9.31, "low": 9.24, "close": 9.29, "volume": 43479.71, "close_time": 1776743999999, "quote_volume": 403023.3146, "trades": 1325, "taker_buy_base": 20189.61, "taker_buy_quote": 187110.1756 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 9.29, "high": 9.33, "low": 9.27, "close": 9.32, "volume": 76872.44, "close_time": 1776747599999, "quote_volume": 714993.5581, "trades": 1438, "taker_buy_base": 52693.56, "taker_buy_quote": 490054.1006 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 9.33, "high": 9.38, "low": 9.32, "close": 9.35, "volume": 75046.74, "close_time": 1776751199999, "quote_volume": 701815.4187, "trades": 1447, "taker_buy_base": 40283.71, "taker_buy_quote": 376707.2701 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 9.36, "high": 9.39, "low": 9.31, "close": 9.34, "volume": 33840.61, "close_time": 1776754799999, "quote_volume": 316312.8047, "trades": 1157, "taker_buy_base": 17290.17, "taker_buy_quote": 161634.7629 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 9.34, "high": 9.4, "low": 9.31, "close": 9.36, "volume": 85660.76, "close_time": 1776758399999, "quote_volume": 802214.0417, "trades": 1869, "taker_buy_base": 41205.95, "taker_buy_quote": 385981.7075 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 9.37, "high": 9.45, "low": 9.34, "close": 9.38, "volume": 78984.04, "close_time": 1776761999999, "quote_volume": 741840.6378, "trades": 2750, "taker_buy_base": 47027.85, "taker_buy_quote": 441628.0415 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 9.38, "high": 9.43, "low": 9.36, "close": 9.42, "volume": 52064.75, "close_time": 1776765599999, "quote_volume": 489578.8042, "trades": 1502, "taker_buy_base": 27271.95, "taker_buy_quote": 256496.4533 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 9.42, "high": 9.49, "low": 9.42, "close": 9.46, "volume": 58204.86, "close_time": 1776769199999, "quote_volume": 550118.0671, "trades": 2087, "taker_buy_base": 33113.22, "taker_buy_quote": 313028.7867 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 9.47, "high": 9.47, "low": 9.37, "close": 9.42, "volume": 143110.12, "close_time": 1776772799999, "quote_volume": 1346781.8856, "trades": 2919, "taker_buy_base": 69377.82, "taker_buy_quote": 652852.965 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 9.41, "high": 9.47, "low": 9.34, "close": 9.4, "volume": 370248.67, "close_time": 1776776399999, "quote_volume": 3488210.3376, "trades": 5576, "taker_buy_base": 196594.66, "taker_buy_quote": 1853090.8851 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 9.4, "high": 9.43, "low": 9.37, "close": 9.39, "volume": 94730.39, "close_time": 1776779999999, "quote_volume": 889452.0181, "trades": 2609, "taker_buy_base": 47468.2, "taker_buy_quote": 445728.6492 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 9.39, "high": 9.47, "low": 9.35, "close": 9.38, "volume": 129014.53, "close_time": 1776783599999, "quote_volume": 1213643.0551, "trades": 3970, "taker_buy_base": 62557.91, "taker_buy_quote": 588687.7113 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 9.37, "high": 9.43, "low": 9.35, "close": 9.42, "volume": 71477.18, "close_time": 1776787199999, "quote_volume": 671012.4968, "trades": 3433, "taker_buy_base": 34720.24, "taker_buy_quote": 326155.6513 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 9.42, "high": 9.44, "low": 9.36, "close": 9.37, "volume": 83898.35, "close_time": 1776790799999, "quote_volume": 789581.7257, "trades": 2346, "taker_buy_base": 44585.6, "taker_buy_quote": 419630.5798 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 9.36, "high": 9.39, "low": 9.27, "close": 9.34, "volume": 163452.33, "close_time": 1776794399999, "quote_volume": 1525607.3251, "trades": 4459, "taker_buy_base": 80515.29, "taker_buy_quote": 751719.7389 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 9.34, "high": 9.36, "low": 9.28, "close": 9.33, "volume": 130952.8, "close_time": 1776797999999, "quote_volume": 1220219.6384, "trades": 3028, "taker_buy_base": 48115.09, "taker_buy_quote": 448522.7643 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 9.33, "high": 9.4, "low": 9.24, "close": 9.27, "volume": 111098.35, "close_time": 1776801599999, "quote_volume": 1034762.2904, "trades": 4221, "taker_buy_base": 47444.59, "taker_buy_quote": 442067.7794 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 9.26, "high": 9.41, "low": 9.26, "close": 9.37, "volume": 193100.04, "close_time": 1776805199999, "quote_volume": 1808203.3797, "trades": 4271, "taker_buy_base": 94118.64, "taker_buy_quote": 880742.5478 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 9.37, "high": 9.38, "low": 9.33, "close": 9.35, "volume": 40377.0, "close_time": 1776808799999, "quote_volume": 377723.6822, "trades": 923, "taker_buy_base": 21856.54, "taker_buy_quote": 204473.4863 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 9.35, "high": 9.36, "low": 9.28, "close": 9.29, "volume": 89777.36, "close_time": 1776812399999, "quote_volume": 836784.5917, "trades": 1593, "taker_buy_base": 41583.59, "taker_buy_quote": 387606.3516 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 9.29, "high": 9.42, "low": 9.29, "close": 9.4, "volume": 159479.94, "close_time": 1776815999999, "quote_volume": 1491983.5033, "trades": 2951, "taker_buy_base": 83503.48, "taker_buy_quote": 781420.7834 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 9.4, "high": 9.43, "low": 9.39, "close": 9.41, "volume": 121345.47, "close_time": 1776819599999, "quote_volume": 1142224.5262, "trades": 1764, "taker_buy_base": 84680.93, "taker_buy_quote": 797220.8569 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 9.42, "high": 9.43, "low": 9.37, "close": 9.4, "volume": 75918.15, "close_time": 1776823199999, "quote_volume": 713778.6657, "trades": 1449, "taker_buy_base": 36103.21, "taker_buy_quote": 339441.9141 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 9.4, "high": 9.53, "low": 9.39, "close": 9.52, "volume": 212454.07, "close_time": 1776826799999, "quote_volume": 2015398.0298, "trades": 5186, "taker_buy_base": 125699.31, "taker_buy_quote": 1192372.7154 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 9.52, "high": 9.52, "low": 9.45, "close": 9.5, "volume": 82289.53, "close_time": 1776830399999, "quote_volume": 781288.7712, "trades": 2460, "taker_buy_base": 43314.19, "taker_buy_quote": 411331.8386 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 9.51, "high": 9.52, "low": 9.47, "close": 9.49, "volume": 52554.73, "close_time": 1776833999999, "quote_volume": 498811.2481, "trades": 1286, "taker_buy_base": 25740.4, "taker_buy_quote": 244369.9336 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 9.49, "high": 9.56, "low": 9.48, "close": 9.53, "volume": 270495.22, "close_time": 1776837599999, "quote_volume": 2577679.4553, "trades": 5295, "taker_buy_base": 166116.09, "taker_buy_quote": 1583334.0292 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 9.53, "high": 9.54, "low": 9.49, "close": 9.51, "volume": 48741.86, "close_time": 1776841199999, "quote_volume": 463768.948, "trades": 1142, "taker_buy_base": 20253.34, "taker_buy_quote": 192756.528 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 9.52, "high": 9.53, "low": 9.48, "close": 9.51, "volume": 80607.32, "close_time": 1776844799999, "quote_volume": 766443.51, "trades": 1561, "taker_buy_base": 41525.36, "taker_buy_quote": 394886.701 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 9.5, "high": 9.53, "low": 9.47, "close": 9.51, "volume": 62525.39, "close_time": 1776848399999, "quote_volume": 594014.5314, "trades": 1462, "taker_buy_base": 36841.49, "taker_buy_quote": 350012.2778 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 9.51, "high": 9.55, "low": 9.5, "close": 9.51, "volume": 67335.25, "close_time": 1776851999999, "quote_volume": 641362.9207, "trades": 1289, "taker_buy_base": 30961.87, "taker_buy_quote": 294944.8653 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 9.51, "high": 9.53, "low": 9.5, "close": 9.51, "volume": 46317.33, "close_time": 1776855599999, "quote_volume": 440809.2586, "trades": 996, "taker_buy_base": 22206.08, "taker_buy_quote": 211342.4055 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 9.52, "high": 9.54, "low": 9.5, "close": 9.53, "volume": 48381.59, "close_time": 1776859199999, "quote_volume": 460459.8383, "trades": 1197, "taker_buy_base": 24890.86, "taker_buy_quote": 236882.9732 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 9.53, "high": 9.55, "low": 9.5, "close": 9.51, "volume": 72430.64, "close_time": 1776862799999, "quote_volume": 689731.8105, "trades": 1674, "taker_buy_base": 35889.88, "taker_buy_quote": 341824.1162 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 9.52, "high": 9.56, "low": 9.49, "close": 9.52, "volume": 179951.72, "close_time": 1776866399999, "quote_volume": 1713886.2961, "trades": 3431, "taker_buy_base": 91941.61, "taker_buy_quote": 875877.5649 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 9.52, "high": 9.55, "low": 9.46, "close": 9.51, "volume": 180382.52, "close_time": 1776869999999, "quote_volume": 1714221.7565, "trades": 2992, "taker_buy_base": 88727.04, "taker_buy_quote": 843072.2805 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 9.51, "high": 9.52, "low": 9.46, "close": 9.49, "volume": 119488.2, "close_time": 1776873599999, "quote_volume": 1134028.0525, "trades": 2533, "taker_buy_base": 58624.35, "taker_buy_quote": 556460.548 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 9.49, "high": 9.51, "low": 9.42, "close": 9.44, "volume": 94548.24, "close_time": 1776877199999, "quote_volume": 894563.1763, "trades": 2138, "taker_buy_base": 41632.51, "taker_buy_quote": 393976.6924 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 9.43, "high": 9.48, "low": 9.43, "close": 9.47, "volume": 58069.86, "close_time": 1776880799999, "quote_volume": 548976.4201, "trades": 2029, "taker_buy_base": 26920.82, "taker_buy_quote": 254544.7493 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 9.46, "high": 9.49, "low": 9.44, "close": 9.44, "volume": 59288.49, "close_time": 1776884399999, "quote_volume": 561193.3994, "trades": 1319, "taker_buy_base": 26916.25, "taker_buy_quote": 254855.7865 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 9.44, "high": 9.45, "low": 9.37, "close": 9.41, "volume": 81542.74, "close_time": 1776887999999, "quote_volume": 767374.5546, "trades": 1991, "taker_buy_base": 39354.29, "taker_buy_quote": 370413.8207 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 9.42, "high": 9.42, "low": 9.37, "close": 9.38, "volume": 52745.51, "close_time": 1776891599999, "quote_volume": 495522.2108, "trades": 1056, "taker_buy_base": 25776.7, "taker_buy_quote": 242180.5179 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 9.37, "high": 9.42, "low": 9.37, "close": 9.41, "volume": 26807.7, "close_time": 1776895199999, "quote_volume": 251945.5881, "trades": 854, "taker_buy_base": 14781.33, "taker_buy_quote": 138913.9597 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 9.41, "high": 9.42, "low": 9.36, "close": 9.38, "volume": 83894.99, "close_time": 1776898799999, "quote_volume": 787133.6116, "trades": 1411, "taker_buy_base": 49353.11, "taker_buy_quote": 463026.3351 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 9.37, "high": 9.38, "low": 9.28, "close": 9.29, "volume": 111193.23, "close_time": 1776902399999, "quote_volume": 1036742.0575, "trades": 2364, "taker_buy_base": 46088.74, "taker_buy_quote": 429782.4801 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 9.29, "high": 9.32, "low": 9.18, "close": 9.29, "volume": 198158.73, "close_time": 1776905999999, "quote_volume": 1836654.0201, "trades": 5461, "taker_buy_base": 91147.49, "taker_buy_quote": 844825.9585 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 9.29, "high": 9.3, "low": 9.22, "close": 9.24, "volume": 108373.07, "close_time": 1776909599999, "quote_volume": 1002629.3323, "trades": 2234, "taker_buy_base": 56535.85, "taker_buy_quote": 523056.5618 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 9.24, "high": 9.25, "low": 9.17, "close": 9.2, "volume": 92276.76, "close_time": 1776913199999, "quote_volume": 849423.9566, "trades": 2707, "taker_buy_base": 30995.44, "taker_buy_quote": 285249.6223 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 9.2, "high": 9.21, "low": 9.14, "close": 9.18, "volume": 103677.65, "close_time": 1776916799999, "quote_volume": 951095.0605, "trades": 2530, "taker_buy_base": 41962.65, "taker_buy_quote": 384996.5202 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 9.18, "high": 9.21, "low": 9.16, "close": 9.21, "volume": 44052.32, "close_time": 1776920399999, "quote_volume": 404712.1857, "trades": 1388, "taker_buy_base": 23878.58, "taker_buy_quote": 219382.5932 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 9.21, "high": 9.23, "low": 9.18, "close": 9.22, "volume": 56288.94, "close_time": 1776923999999, "quote_volume": 518738.1636, "trades": 1439, "taker_buy_base": 33685.54, "taker_buy_quote": 310586.6169 }, { "timestamp": 1776924000000, "datetime": "2026-04-23T06:00:00", "open": 9.22, "high": 9.27, "low": 9.22, "close": 9.26, "volume": 87434.22, "close_time": 1776927599999, "quote_volume": 808617.5139, "trades": 1847, "taker_buy_base": 55816.37, "taker_buy_quote": 516158.5798 }, { "timestamp": 1776927600000, "datetime": "2026-04-23T07:00:00", "open": 9.25, "high": 9.27, "low": 9.23, "close": 9.23, "volume": 48453.82, "close_time": 1776931199999, "quote_volume": 448041.5708, "trades": 1502, "taker_buy_base": 27772.28, "taker_buy_quote": 256897.3868 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 9.23, "high": 9.25, "low": 9.2, "close": 9.22, "volume": 49525.85, "close_time": 1776934799999, "quote_volume": 456945.6183, "trades": 1525, "taker_buy_base": 24649.56, "taker_buy_quote": 227481.9499 }, { "timestamp": 1776934800000, "datetime": "2026-04-23T09:00:00", "open": 9.22, "high": 9.23, "low": 9.17, "close": 9.2, "volume": 88588.92, "close_time": 1776938399999, "quote_volume": 814307.6562, "trades": 1978, "taker_buy_base": 36360.49, "taker_buy_quote": 334224.6416 }, { "timestamp": 1776938400000, "datetime": "2026-04-23T10:00:00", "open": 9.19, "high": 9.22, "low": 9.16, "close": 9.18, "volume": 158918.83, "close_time": 1776941999999, "quote_volume": 1461174.8026, "trades": 2886, "taker_buy_base": 88120.67, "taker_buy_quote": 810747.0214 }, { "timestamp": 1776942000000, "datetime": "2026-04-23T11:00:00", "open": 9.18, "high": 9.28, "low": 9.18, "close": 9.26, "volume": 52548.63, "close_time": 1776945599999, "quote_volume": 485381.2386, "trades": 1392, "taker_buy_base": 32645.65, "taker_buy_quote": 301459.2168 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 9.27, "high": 9.3, "low": 9.24, "close": 9.26, "volume": 109124.42, "close_time": 1776949199999, "quote_volume": 1011479.7931, "trades": 2069, "taker_buy_base": 48315.19, "taker_buy_quote": 447791.7188 }, { "timestamp": 1776949200000, "datetime": "2026-04-23T13:00:00", "open": 9.27, "high": 9.28, "low": 9.24, "close": 9.25, "volume": 43886.59, "close_time": 1776952799999, "quote_volume": 406498.3093, "trades": 1511, "taker_buy_base": 22223.47, "taker_buy_quote": 205878.2904 }, { "timestamp": 1776952800000, "datetime": "2026-04-23T14:00:00", "open": 9.25, "high": 9.34, "low": 9.24, "close": 9.34, "volume": 97886.1, "close_time": 1776956399999, "quote_volume": 910085.3449, "trades": 1936, "taker_buy_base": 58185.43, "taker_buy_quote": 541102.7809 }, { "timestamp": 1776956400000, "datetime": "2026-04-23T15:00:00", "open": 9.33, "high": 9.39, "low": 9.3, "close": 9.35, "volume": 101495.22, "close_time": 1776959999999, "quote_volume": 947955.0296, "trades": 2394, "taker_buy_base": 46434.08, "taker_buy_quote": 433518.2247 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 9.35, "high": 9.36, "low": 9.29, "close": 9.3, "volume": 51690.59, "close_time": 1776963599999, "quote_volume": 482019.1094, "trades": 1433, "taker_buy_base": 19486.61, "taker_buy_quote": 181773.1335 }, { "timestamp": 1776963600000, "datetime": "2026-04-23T17:00:00", "open": 9.3, "high": 9.31, "low": 9.15, "close": 9.24, "volume": 321401.67, "close_time": 1776967199999, "quote_volume": 2962951.0097, "trades": 6078, "taker_buy_base": 157081.82, "taker_buy_quote": 1448157.0124 }, { "timestamp": 1776967200000, "datetime": "2026-04-23T18:00:00", "open": 9.24, "high": 9.28, "low": 9.22, "close": 9.23, "volume": 119642.32, "close_time": 1776970799999, "quote_volume": 1106825.5788, "trades": 2851, "taker_buy_base": 60715.44, "taker_buy_quote": 561721.4277 }, { "timestamp": 1776970800000, "datetime": "2026-04-23T19:00:00", "open": 9.22, "high": 9.3, "low": 9.2, "close": 9.27, "volume": 162837.17, "close_time": 1776974399999, "quote_volume": 1507189.3792, "trades": 2852, "taker_buy_base": 75902.88, "taker_buy_quote": 702736.3726 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 9.27, "high": 9.32, "low": 9.27, "close": 9.3, "volume": 71423.31, "close_time": 1776977999999, "quote_volume": 663863.1702, "trades": 1801, "taker_buy_base": 39550.48, "taker_buy_quote": 367658.487 }, { "timestamp": 1776978000000, "datetime": "2026-04-23T21:00:00", "open": 9.29, "high": 9.33, "low": 9.28, "close": 9.31, "volume": 30738.92, "close_time": 1776981599999, "quote_volume": 286119.4283, "trades": 687, "taker_buy_base": 14804.03, "taker_buy_quote": 137772.6648 }, { "timestamp": 1776981600000, "datetime": "2026-04-23T22:00:00", "open": 9.31, "high": 9.35, "low": 9.31, "close": 9.32, "volume": 49229.59, "close_time": 1776985199999, "quote_volume": 459222.996, "trades": 1096, "taker_buy_base": 24722.62, "taker_buy_quote": 230612.74 }, { "timestamp": 1776985200000, "datetime": "2026-04-23T23:00:00", "open": 9.32, "high": 9.36, "low": 9.3, "close": 9.35, "volume": 56468.4, "close_time": 1776988799999, "quote_volume": 526580.1022, "trades": 1252, "taker_buy_base": 23473.35, "taker_buy_quote": 218945.4506 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 9.35, "high": 9.39, "low": 9.35, "close": 9.38, "volume": 73160.83, "close_time": 1776992399999, "quote_volume": 685298.5616, "trades": 1549, "taker_buy_base": 36674.83, "taker_buy_quote": 343550.5487 }, { "timestamp": 1776992400000, "datetime": "2026-04-24T01:00:00", "open": 9.38, "high": 9.39, "low": 9.33, "close": 9.38, "volume": 67823.87, "close_time": 1776995999999, "quote_volume": 634451.1512, "trades": 1388, "taker_buy_base": 32032.96, "taker_buy_quote": 299760.8332 }, { "timestamp": 1776996000000, "datetime": "2026-04-24T02:00:00", "open": 9.38, "high": 9.39, "low": 9.32, "close": 9.33, "volume": 84650.49, "close_time": 1776999599999, "quote_volume": 792225.8564, "trades": 1395, "taker_buy_base": 29181.93, "taker_buy_quote": 273119.2539 }, { "timestamp": 1776999600000, "datetime": "2026-04-24T03:00:00", "open": 9.34, "high": 9.34, "low": 9.25, "close": 9.3, "volume": 69514.77, "close_time": 1777003199999, "quote_volume": 646000.3043, "trades": 1690, "taker_buy_base": 31042.22, "taker_buy_quote": 288510.2223 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 9.3, "high": 9.3, "low": 9.25, "close": 9.27, "volume": 45204.73, "close_time": 1777006799999, "quote_volume": 419051.3396, "trades": 1350, "taker_buy_base": 25424.11, "taker_buy_quote": 235666.7781 }, { "timestamp": 1777006800000, "datetime": "2026-04-24T05:00:00", "open": 9.26, "high": 9.31, "low": 9.24, "close": 9.29, "volume": 39254.91, "close_time": 1777010399999, "quote_volume": 364127.7871, "trades": 1348, "taker_buy_base": 21833.97, "taker_buy_quote": 202575.7727 }, { "timestamp": 1777010400000, "datetime": "2026-04-24T06:00:00", "open": 9.29, "high": 9.31, "low": 9.27, "close": 9.29, "volume": 29854.65, "close_time": 1777013999999, "quote_volume": 277332.2754, "trades": 885, "taker_buy_base": 12677.0, "taker_buy_quote": 117765.6367 }, { "timestamp": 1777014000000, "datetime": "2026-04-24T07:00:00", "open": 9.3, "high": 9.32, "low": 9.27, "close": 9.28, "volume": 34448.62, "close_time": 1777017599999, "quote_volume": 319951.8687, "trades": 873, "taker_buy_base": 14295.26, "taker_buy_quote": 132803.8057 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 9.28, "high": 9.32, "low": 9.27, "close": 9.29, "volume": 39415.98, "close_time": 1777021199999, "quote_volume": 366514.6179, "trades": 974, "taker_buy_base": 18404.93, "taker_buy_quote": 171203.0394 }, { "timestamp": 1777021200000, "datetime": "2026-04-24T09:00:00", "open": 9.3, "high": 9.3, "low": 9.25, "close": 9.27, "volume": 54592.4, "close_time": 1777024799999, "quote_volume": 505874.8399, "trades": 1077, "taker_buy_base": 18064.72, "taker_buy_quote": 167400.8899 }, { "timestamp": 1777024800000, "datetime": "2026-04-24T10:00:00", "open": 9.26, "high": 9.32, "low": 9.25, "close": 9.3, "volume": 26130.65, "close_time": 1777028399999, "quote_volume": 242573.2449, "trades": 986, "taker_buy_base": 11692.88, "taker_buy_quote": 108549.729 }, { "timestamp": 1777028400000, "datetime": "2026-04-24T11:00:00", "open": 9.3, "high": 9.39, "low": 9.3, "close": 9.35, "volume": 76012.69, "close_time": 1777031999999, "quote_volume": 711030.2015, "trades": 2378, "taker_buy_base": 37598.67, "taker_buy_quote": 351617.5313 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 9.36, "high": 9.39, "low": 9.33, "close": 9.35, "volume": 59123.53, "close_time": 1777035599999, "quote_volume": 553721.0679, "trades": 1368, "taker_buy_base": 23988.68, "taker_buy_quote": 224840.5352 }, { "timestamp": 1777035600000, "datetime": "2026-04-24T13:00:00", "open": 9.36, "high": 9.4, "low": 9.32, "close": 9.34, "volume": 67212.46, "close_time": 1777039199999, "quote_volume": 629113.7523, "trades": 1752, "taker_buy_base": 25540.38, "taker_buy_quote": 239301.5286 }, { "timestamp": 1777039200000, "datetime": "2026-04-24T14:00:00", "open": 9.33, "high": 9.37, "low": 9.3, "close": 9.35, "volume": 54453.7, "close_time": 1777042799999, "quote_volume": 508174.3006, "trades": 1789, "taker_buy_base": 16387.26, "taker_buy_quote": 153014.4648 }, { "timestamp": 1777042800000, "datetime": "2026-04-24T15:00:00", "open": 9.35, "high": 9.38, "low": 9.29, "close": 9.37, "volume": 52823.34, "close_time": 1777046399999, "quote_volume": 493743.0381, "trades": 1877, "taker_buy_base": 21143.75, "taker_buy_quote": 197595.1788 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 9.37, "high": 9.38, "low": 9.32, "close": 9.37, "volume": 48772.1, "close_time": 1777049999999, "quote_volume": 456160.1542, "trades": 2182, "taker_buy_base": 26226.09, "taker_buy_quote": 245335.4178 }, { "timestamp": 1777050000000, "datetime": "2026-04-24T17:00:00", "open": 9.37, "high": 9.4, "low": 9.34, "close": 9.38, "volume": 77641.39, "close_time": 1777053599999, "quote_volume": 727083.8029, "trades": 1648, "taker_buy_base": 35654.98, "taker_buy_quote": 334099.0727 }, { "timestamp": 1777053600000, "datetime": "2026-04-24T18:00:00", "open": 9.39, "high": 9.41, "low": 9.35, "close": 9.4, "volume": 24818.26, "close_time": 1777057199999, "quote_volume": 232956.967, "trades": 1002, "taker_buy_base": 11361.08, "taker_buy_quote": 106693.977 }, { "timestamp": 1777057200000, "datetime": "2026-04-24T19:00:00", "open": 9.39, "high": 9.44, "low": 9.38, "close": 9.41, "volume": 30556.75, "close_time": 1777060799999, "quote_volume": 287546.8581, "trades": 1191, "taker_buy_base": 19473.94, "taker_buy_quote": 183295.156 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 9.41, "high": 9.44, "low": 9.37, "close": 9.43, "volume": 41250.23, "close_time": 1777064399999, "quote_volume": 387866.7093, "trades": 1373, "taker_buy_base": 20107.74, "taker_buy_quote": 189126.7026 }, { "timestamp": 1777064400000, "datetime": "2026-04-24T21:00:00", "open": 9.43, "high": 9.45, "low": 9.38, "close": 9.4, "volume": 70262.68, "close_time": 1777067999999, "quote_volume": 661464.6306, "trades": 1472, "taker_buy_base": 25488.08, "taker_buy_quote": 239880.4579 }, { "timestamp": 1777068000000, "datetime": "2026-04-24T22:00:00", "open": 9.39, "high": 9.4, "low": 9.36, "close": 9.37, "volume": 38157.65, "close_time": 1777071599999, "quote_volume": 357851.8116, "trades": 633, "taker_buy_base": 15701.6, "taker_buy_quote": 147261.1575 }, { "timestamp": 1777071600000, "datetime": "2026-04-24T23:00:00", "open": 9.37, "high": 9.39, "low": 9.36, "close": 9.38, "volume": 25171.49, "close_time": 1777075199999, "quote_volume": 235941.1379, "trades": 490, "taker_buy_base": 12835.88, "taker_buy_quote": 120319.8868 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 9.38, "high": 9.4, "low": 9.35, "close": 9.39, "volume": 76720.55, "close_time": 1777078799999, "quote_volume": 718704.8102, "trades": 1740, "taker_buy_base": 38831.36, "taker_buy_quote": 363863.6882 }, { "timestamp": 1777078800000, "datetime": "2026-04-25T01:00:00", "open": 9.38, "high": 9.43, "low": 9.38, "close": 9.42, "volume": 35541.11, "close_time": 1777082399999, "quote_volume": 334422.3923, "trades": 963, "taker_buy_base": 21684.45, "taker_buy_quote": 204002.6989 }, { "timestamp": 1777082400000, "datetime": "2026-04-25T02:00:00", "open": 9.41, "high": 9.43, "low": 9.4, "close": 9.42, "volume": 30053.51, "close_time": 1777085999999, "quote_volume": 282963.669, "trades": 734, "taker_buy_base": 12505.55, "taker_buy_quote": 117768.4884 }, { "timestamp": 1777086000000, "datetime": "2026-04-25T03:00:00", "open": 9.41, "high": 9.43, "low": 9.4, "close": 9.42, "volume": 32393.18, "close_time": 1777089599999, "quote_volume": 304821.7549, "trades": 649, "taker_buy_base": 16330.07, "taker_buy_quote": 153694.2176 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 9.43, "high": 9.43, "low": 9.41, "close": 9.42, "volume": 21440.41, "close_time": 1777093199999, "quote_volume": 202056.9382, "trades": 540, "taker_buy_base": 11555.09, "taker_buy_quote": 108915.1869 }, { "timestamp": 1777093200000, "datetime": "2026-04-25T05:00:00", "open": 9.42, "high": 9.43, "low": 9.39, "close": 9.42, "volume": 20794.55, "close_time": 1777096799999, "quote_volume": 195678.8561, "trades": 490, "taker_buy_base": 11222.13, "taker_buy_quote": 105592.1326 }, { "timestamp": 1777096800000, "datetime": "2026-04-25T06:00:00", "open": 9.41, "high": 9.45, "low": 9.41, "close": 9.42, "volume": 20839.99, "close_time": 1777100399999, "quote_volume": 196582.5422, "trades": 574, "taker_buy_base": 7941.83, "taker_buy_quote": 74926.2944 }, { "timestamp": 1777100400000, "datetime": "2026-04-25T07:00:00", "open": 9.42, "high": 9.42, "low": 9.4, "close": 9.41, "volume": 20778.19, "close_time": 1777103999999, "quote_volume": 195485.1955, "trades": 620, "taker_buy_base": 7797.57, "taker_buy_quote": 73379.8108 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 9.4, "high": 9.42, "low": 9.39, "close": 9.41, "volume": 21690.87, "close_time": 1777107599999, "quote_volume": 204054.3229, "trades": 494, "taker_buy_base": 10476.63, "taker_buy_quote": 98551.756 }, { "timestamp": 1777107600000, "datetime": "2026-04-25T09:00:00", "open": 9.41, "high": 9.44, "low": 9.39, "close": 9.43, "volume": 61179.46, "close_time": 1777111199999, "quote_volume": 576038.9441, "trades": 982, "taker_buy_base": 33645.99, "taker_buy_quote": 316852.736 }, { "timestamp": 1777111200000, "datetime": "2026-04-25T10:00:00", "open": 9.42, "high": 9.44, "low": 9.42, "close": 9.43, "volume": 17759.34, "close_time": 1777114799999, "quote_volume": 167431.8527, "trades": 605, "taker_buy_base": 7132.03, "taker_buy_quote": 67271.9714 }, { "timestamp": 1777114800000, "datetime": "2026-04-25T11:00:00", "open": 9.43, "high": 9.43, "low": 9.37, "close": 9.4, "volume": 29667.43, "close_time": 1777118399999, "quote_volume": 278851.03, "trades": 787, "taker_buy_base": 14832.58, "taker_buy_quote": 139430.8391 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 9.4, "high": 9.4, "low": 9.37, "close": 9.39, "volume": 32103.43, "close_time": 1777121999999, "quote_volume": 301298.2293, "trades": 838, "taker_buy_base": 14956.74, "taker_buy_quote": 140399.9644 }, { "timestamp": 1777122000000, "datetime": "2026-04-25T13:00:00", "open": 9.4, "high": 9.42, "low": 9.39, "close": 9.41, "volume": 35838.95, "close_time": 1777125599999, "quote_volume": 337236.0242, "trades": 799, "taker_buy_base": 20744.47, "taker_buy_quote": 195203.1942 }, { "timestamp": 1777125600000, "datetime": "2026-04-25T14:00:00", "open": 9.41, "high": 9.41, "low": 9.38, "close": 9.4, "volume": 18231.76, "close_time": 1777129199999, "quote_volume": 171276.7045, "trades": 420, "taker_buy_base": 8166.33, "taker_buy_quote": 76722.7266 }, { "timestamp": 1777129200000, "datetime": "2026-04-25T15:00:00", "open": 9.37, "high": 9.39, "low": 9.34, "close": 9.34, "volume": 27491.64, "close_time": 1777132799999, "quote_volume": 257736.5721, "trades": 696, "taker_buy_base": 15263.73, "taker_buy_quote": 143202.1633 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 9.35, "high": 9.37, "low": 9.3, "close": 9.34, "volume": 70913.37, "close_time": 1777136399999, "quote_volume": 661653.5574, "trades": 1589, "taker_buy_base": 41895.99, "taker_buy_quote": 390971.578 }, { "timestamp": 1777136400000, "datetime": "2026-04-25T17:00:00", "open": 9.32, "high": 9.35, "low": 9.3, "close": 9.31, "volume": 53689.94, "close_time": 1777139999999, "quote_volume": 500599.9898, "trades": 1323, "taker_buy_base": 24246.6, "taker_buy_quote": 226101.9829 } ] }, "4h": { "count": 2191, "start_date": "2025-04-25T16:00:00", "end_date": "2026-04-25T16:00:00", "klines": [ { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 15.2, "high": 15.25, "low": 14.93, "close": 15.06, "volume": 507042.38, "close_time": 1745611199999, "quote_volume": 7636161.209, "trades": 26080, "taker_buy_base": 232054.79, "taker_buy_quote": 3496390.0338 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 15.06, "high": 15.08, "low": 14.88, "close": 14.92, "volume": 204227.05, "close_time": 1745625599999, "quote_volume": 3060413.9704, "trades": 13434, "taker_buy_base": 88333.0, "taker_buy_quote": 1323915.7645 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 14.92, "high": 15.28, "low": 14.91, "close": 15.09, "volume": 408683.52, "close_time": 1745639999999, "quote_volume": 6181659.2112, "trades": 24638, "taker_buy_base": 208216.32, "taker_buy_quote": 3149909.9528 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 15.1, "high": 15.22, "low": 14.95, "close": 15.09, "volume": 298964.89, "close_time": 1745654399999, "quote_volume": 4508359.2415, "trades": 16932, "taker_buy_base": 151974.02, "taker_buy_quote": 2293310.3998 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 15.09, "high": 15.26, "low": 14.73, "close": 14.78, "volume": 614854.22, "close_time": 1745668799999, "quote_volume": 9200299.1116, "trades": 29909, "taker_buy_base": 259709.7, "taker_buy_quote": 3894266.5615 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 14.78, "high": 14.94, "low": 14.67, "close": 14.92, "volume": 390961.02, "close_time": 1745683199999, "quote_volume": 5789177.3389, "trades": 24313, "taker_buy_base": 186803.98, "taker_buy_quote": 2766708.0669 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 14.92, "high": 14.96, "low": 14.79, "close": 14.89, "volume": 210263.55, "close_time": 1745697599999, "quote_volume": 3127164.7357, "trades": 14349, "taker_buy_base": 104299.74, "taker_buy_quote": 1551097.0118 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 14.89, "high": 14.97, "low": 14.79, "close": 14.86, "volume": 203997.08, "close_time": 1745711999999, "quote_volume": 3034639.287, "trades": 13153, "taker_buy_base": 105028.5, "taker_buy_quote": 1562985.7239 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 14.87, "high": 15.1, "low": 14.6, "close": 14.76, "volume": 565750.17, "close_time": 1745726399999, "quote_volume": 8394674.809, "trades": 38724, "taker_buy_base": 283326.91, "taker_buy_quote": 4204324.5436 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 14.75, "high": 14.84, "low": 14.42, "close": 14.56, "volume": 499830.63, "close_time": 1745740799999, "quote_volume": 7283872.356, "trades": 21199, "taker_buy_base": 175601.18, "taker_buy_quote": 2561197.0046 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 14.56, "high": 14.67, "low": 14.5, "close": 14.52, "volume": 273116.82, "close_time": 1745755199999, "quote_volume": 3981288.2343, "trades": 14021, "taker_buy_base": 124510.31, "taker_buy_quote": 1815957.4332 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 14.53, "high": 14.66, "low": 14.37, "close": 14.47, "volume": 470055.11, "close_time": 1745769599999, "quote_volume": 6824466.5977, "trades": 28227, "taker_buy_base": 234805.45, "taker_buy_quote": 3411453.005 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 14.47, "high": 14.82, "low": 14.39, "close": 14.82, "volume": 278409.66, "close_time": 1745783999999, "quote_volume": 4059181.2209, "trades": 15953, "taker_buy_base": 135905.8, "taker_buy_quote": 1984917.755 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 14.82, "high": 14.82, "low": 14.55, "close": 14.56, "volume": 369460.34, "close_time": 1745798399999, "quote_volume": 5420562.5517, "trades": 15375, "taker_buy_base": 157895.04, "taker_buy_quote": 2317444.2992 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 14.56, "high": 14.87, "low": 14.24, "close": 14.85, "volume": 683053.52, "close_time": 1745812799999, "quote_volume": 9910908.8763, "trades": 39206, "taker_buy_base": 318654.15, "taker_buy_quote": 4630045.7428 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 14.85, "high": 15.04, "low": 14.74, "close": 15.01, "volume": 499802.78, "close_time": 1745827199999, "quote_volume": 7447667.5729, "trades": 24216, "taker_buy_base": 278055.14, "taker_buy_quote": 4143462.7089 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 15.02, "high": 15.11, "low": 14.8, "close": 14.96, "volume": 506905.17, "close_time": 1745841599999, "quote_volume": 7589985.4441, "trades": 27655, "taker_buy_base": 220762.89, "taker_buy_quote": 3306786.7954 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 14.97, "high": 14.98, "low": 14.45, "close": 14.55, "volume": 580549.13, "close_time": 1745855999999, "quote_volume": 8559787.6759, "trades": 33602, "taker_buy_base": 260436.66, "taker_buy_quote": 3840593.5393 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 14.55, "high": 15.01, "low": 14.41, "close": 14.96, "volume": 416574.01, "close_time": 1745870399999, "quote_volume": 6119334.1897, "trades": 26991, "taker_buy_base": 212668.69, "taker_buy_quote": 3125975.784 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 14.95, "high": 15.11, "low": 14.8, "close": 15.03, "volume": 362456.29, "close_time": 1745884799999, "quote_volume": 5420992.9163, "trades": 18617, "taker_buy_base": 182225.44, "taker_buy_quote": 2726932.0167 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 15.03, "high": 15.24, "low": 14.93, "close": 15.07, "volume": 482791.05, "close_time": 1745899199999, "quote_volume": 7284351.6144, "trades": 28284, "taker_buy_base": 234348.61, "taker_buy_quote": 3536900.5555 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 15.07, "high": 15.21, "low": 14.84, "close": 15.17, "volume": 335839.43, "close_time": 1745913599999, "quote_volume": 5053972.1048, "trades": 20472, "taker_buy_base": 173957.94, "taker_buy_quote": 2616699.4797 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 15.16, "high": 15.23, "low": 15.0, "close": 15.02, "volume": 403612.2, "close_time": 1745927999999, "quote_volume": 6101459.6757, "trades": 23176, "taker_buy_base": 195310.56, "taker_buy_quote": 2953827.7482 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 15.02, "high": 15.05, "low": 14.84, "close": 14.91, "volume": 429869.93, "close_time": 1745942399999, "quote_volume": 6426405.8447, "trades": 26985, "taker_buy_base": 195860.13, "taker_buy_quote": 2928578.869 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 14.9, "high": 15.02, "low": 14.78, "close": 14.86, "volume": 190584.38, "close_time": 1745956799999, "quote_volume": 2840530.2973, "trades": 18919, "taker_buy_base": 102254.87, "taker_buy_quote": 1524689.3815 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 14.87, "high": 14.9, "low": 14.47, "close": 14.6, "volume": 330499.18, "close_time": 1745971199999, "quote_volume": 4838627.7945, "trades": 22113, "taker_buy_base": 153266.06, "taker_buy_quote": 2244868.5135 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 14.61, "high": 14.76, "low": 14.5, "close": 14.72, "volume": 253879.07, "close_time": 1745985599999, "quote_volume": 3719799.9235, "trades": 16439, "taker_buy_base": 136578.08, "taker_buy_quote": 2001937.8504 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 14.73, "high": 14.74, "low": 14.46, "close": 14.54, "volume": 185277.78, "close_time": 1745999999999, "quote_volume": 2707152.7436, "trades": 11046, "taker_buy_base": 85929.93, "taker_buy_quote": 1255657.8336 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 14.53, "high": 14.67, "low": 14.46, "close": 14.63, "volume": 190304.19, "close_time": 1746014399999, "quote_volume": 2770204.8534, "trades": 9952, "taker_buy_base": 94928.95, "taker_buy_quote": 1383054.6914 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 14.64, "high": 14.64, "low": 13.83, "close": 14.13, "volume": 963907.38, "close_time": 1746028799999, "quote_volume": 13618588.7578, "trades": 49689, "taker_buy_base": 433891.18, "taker_buy_quote": 6127041.6826 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 14.13, "high": 14.38, "low": 13.99, "close": 14.21, "volume": 298918.93, "close_time": 1746043199999, "quote_volume": 4238575.7602, "trades": 25958, "taker_buy_base": 159932.49, "taker_buy_quote": 2267767.8073 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 14.21, "high": 14.43, "low": 14.21, "close": 14.3, "volume": 235301.29, "close_time": 1746057599999, "quote_volume": 3371425.5738, "trades": 12956, "taker_buy_base": 145167.82, "taker_buy_quote": 2080819.5462 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 14.3, "high": 14.68, "low": 14.3, "close": 14.54, "volume": 311014.06, "close_time": 1746071999999, "quote_volume": 4514582.1763, "trades": 14918, "taker_buy_base": 163703.26, "taker_buy_quote": 2377265.2255 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 14.53, "high": 14.75, "low": 14.48, "close": 14.72, "volume": 215640.86, "close_time": 1746086399999, "quote_volume": 3153681.5788, "trades": 11032, "taker_buy_base": 108296.05, "taker_buy_quote": 1584224.0411 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 14.72, "high": 15.03, "low": 14.7, "close": 14.98, "volume": 517237.83, "close_time": 1746100799999, "quote_volume": 7712273.2033, "trades": 27447, "taker_buy_base": 273192.67, "taker_buy_quote": 4073252.7044 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 14.98, "high": 15.04, "low": 14.71, "close": 14.86, "volume": 958447.93, "close_time": 1746115199999, "quote_volume": 14276666.4338, "trades": 35633, "taker_buy_base": 490845.18, "taker_buy_quote": 7311485.7 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 14.86, "high": 15.02, "low": 14.82, "close": 14.85, "volume": 574415.44, "close_time": 1746129599999, "quote_volume": 8569023.6438, "trades": 19517, "taker_buy_base": 270623.77, "taker_buy_quote": 4039424.4534 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 14.84, "high": 14.96, "low": 14.73, "close": 14.74, "volume": 375948.36, "close_time": 1746143999999, "quote_volume": 5580227.8728, "trades": 16927, "taker_buy_base": 168795.09, "taker_buy_quote": 2506597.0302 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 14.74, "high": 15.03, "low": 14.7, "close": 14.88, "volume": 492930.07, "close_time": 1746158399999, "quote_volume": 7322957.053, "trades": 19652, "taker_buy_base": 225166.77, "taker_buy_quote": 3344985.9765 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 14.88, "high": 14.9, "low": 14.55, "close": 14.56, "volume": 396679.97, "close_time": 1746172799999, "quote_volume": 5838211.1763, "trades": 18489, "taker_buy_base": 150242.98, "taker_buy_quote": 2211016.1307 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 14.56, "high": 14.77, "low": 14.55, "close": 14.59, "volume": 334375.51, "close_time": 1746187199999, "quote_volume": 4901733.5068, "trades": 14087, "taker_buy_base": 155472.01, "taker_buy_quote": 2278834.1636 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 14.59, "high": 14.88, "low": 14.49, "close": 14.79, "volume": 863006.81, "close_time": 1746201599999, "quote_volume": 12679364.5907, "trades": 28721, "taker_buy_base": 450051.31, "taker_buy_quote": 6616373.4112 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 14.79, "high": 15.02, "low": 14.61, "close": 14.64, "volume": 442411.77, "close_time": 1746215999999, "quote_volume": 6577844.6681, "trades": 18674, "taker_buy_base": 202886.99, "taker_buy_quote": 3018530.8927 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 14.64, "high": 14.8, "low": 14.57, "close": 14.65, "volume": 272544.44, "close_time": 1746230399999, "quote_volume": 3995310.506, "trades": 9784, "taker_buy_base": 122088.05, "taker_buy_quote": 1788778.6054 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 14.65, "high": 14.67, "low": 14.49, "close": 14.52, "volume": 259192.95, "close_time": 1746244799999, "quote_volume": 3769648.2696, "trades": 10236, "taker_buy_base": 105105.6, "taker_buy_quote": 1528782.7017 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 14.52, "high": 14.55, "low": 14.36, "close": 14.39, "volume": 280127.17, "close_time": 1746259199999, "quote_volume": 4050244.2226, "trades": 9833, "taker_buy_base": 100758.87, "taker_buy_quote": 1456711.6516 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 14.39, "high": 14.43, "low": 14.28, "close": 14.3, "volume": 317330.94, "close_time": 1746273599999, "quote_volume": 4554741.0977, "trades": 11437, "taker_buy_base": 126502.62, "taker_buy_quote": 1816578.5624 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 14.3, "high": 14.53, "low": 14.3, "close": 14.42, "volume": 283074.26, "close_time": 1746287999999, "quote_volume": 4084174.4391, "trades": 11295, "taker_buy_base": 147678.35, "taker_buy_quote": 2130199.7551 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 14.42, "high": 14.43, "low": 14.16, "close": 14.38, "volume": 390109.7, "close_time": 1746302399999, "quote_volume": 5568587.0236, "trades": 14604, "taker_buy_base": 197395.63, "taker_buy_quote": 2818178.6853 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 14.38, "high": 14.45, "low": 14.23, "close": 14.24, "volume": 259015.72, "close_time": 1746316799999, "quote_volume": 3711940.7003, "trades": 8289, "taker_buy_base": 118617.66, "taker_buy_quote": 1700110.2238 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 14.24, "high": 14.37, "low": 14.15, "close": 14.18, "volume": 298013.87, "close_time": 1746331199999, "quote_volume": 4245203.1335, "trades": 11633, "taker_buy_base": 139210.72, "taker_buy_quote": 1984388.0676 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 14.17, "high": 14.27, "low": 14.07, "close": 14.12, "volume": 223844.94, "close_time": 1746345599999, "quote_volume": 3170708.2168, "trades": 10699, "taker_buy_base": 101184.87, "taker_buy_quote": 1433479.6063 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 14.13, "high": 14.14, "low": 13.97, "close": 14.05, "volume": 277083.07, "close_time": 1746359999999, "quote_volume": 3891969.0789, "trades": 12796, "taker_buy_base": 121520.03, "taker_buy_quote": 1707263.8144 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 14.04, "high": 14.18, "low": 13.99, "close": 14.1, "volume": 237143.31, "close_time": 1746374399999, "quote_volume": 3340351.5926, "trades": 9373, "taker_buy_base": 111955.78, "taker_buy_quote": 1577481.2617 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 14.1, "high": 14.13, "low": 13.96, "close": 14.01, "volume": 243653.47, "close_time": 1746388799999, "quote_volume": 3418482.3147, "trades": 9654, "taker_buy_base": 103013.73, "taker_buy_quote": 1445376.3935 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 14.02, "high": 14.19, "low": 13.81, "close": 13.86, "volume": 299691.24, "close_time": 1746403199999, "quote_volume": 4192504.7975, "trades": 13329, "taker_buy_base": 153464.85, "taker_buy_quote": 2149010.0277 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 13.86, "high": 14.03, "low": 13.77, "close": 13.88, "volume": 427872.7, "close_time": 1746417599999, "quote_volume": 5960768.2826, "trades": 18121, "taker_buy_base": 230847.96, "taker_buy_quote": 3217851.6442 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 13.89, "high": 14.2, "low": 13.85, "close": 14.12, "volume": 215583.04, "close_time": 1746431999999, "quote_volume": 3028661.0623, "trades": 11088, "taker_buy_base": 108893.06, "taker_buy_quote": 1530581.0358 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 14.12, "high": 14.15, "low": 13.66, "close": 13.74, "volume": 521561.11, "close_time": 1746446399999, "quote_volume": 7233658.514, "trades": 17181, "taker_buy_base": 253830.91, "taker_buy_quote": 3521962.3817 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 13.74, "high": 13.83, "low": 13.52, "close": 13.56, "volume": 746752.24, "close_time": 1746460799999, "quote_volume": 10220450.0351, "trades": 26685, "taker_buy_base": 360172.38, "taker_buy_quote": 4932543.0141 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 13.57, "high": 13.82, "low": 13.55, "close": 13.64, "volume": 291918.28, "close_time": 1746475199999, "quote_volume": 3998006.3349, "trades": 13900, "taker_buy_base": 126626.89, "taker_buy_quote": 1734706.4151 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 13.63, "high": 13.77, "low": 13.48, "close": 13.65, "volume": 244711.98, "close_time": 1746489599999, "quote_volume": 3334669.3761, "trades": 12247, "taker_buy_base": 95678.68, "taker_buy_quote": 1305966.0161 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 13.65, "high": 13.68, "low": 13.4, "close": 13.59, "volume": 260647.02, "close_time": 1746503999999, "quote_volume": 3532634.3049, "trades": 12109, "taker_buy_base": 132493.95, "taker_buy_quote": 1796056.5856 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 13.59, "high": 13.63, "low": 13.49, "close": 13.52, "volume": 214852.57, "close_time": 1746518399999, "quote_volume": 2913324.7498, "trades": 9717, "taker_buy_base": 100625.83, "taker_buy_quote": 1364476.6298 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 13.52, "high": 13.53, "low": 13.22, "close": 13.28, "volume": 451536.62, "close_time": 1746532799999, "quote_volume": 6031240.9925, "trades": 20172, "taker_buy_base": 179968.04, "taker_buy_quote": 2405382.6293 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 13.29, "high": 13.51, "low": 13.2, "close": 13.39, "volume": 364399.47, "close_time": 1746547199999, "quote_volume": 4864144.881, "trades": 19859, "taker_buy_base": 181626.51, "taker_buy_quote": 2425046.4116 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 13.39, "high": 13.7, "low": 13.32, "close": 13.61, "volume": 401088.59, "close_time": 1746561599999, "quote_volume": 5417423.8634, "trades": 17281, "taker_buy_base": 220208.68, "taker_buy_quote": 2976985.3078 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 13.62, "high": 13.89, "low": 13.32, "close": 13.82, "volume": 474387.79, "close_time": 1746575999999, "quote_volume": 6479418.2134, "trades": 20543, "taker_buy_base": 227051.52, "taker_buy_quote": 3101834.7173 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 13.82, "high": 14.09, "low": 13.78, "close": 13.93, "volume": 448640.76, "close_time": 1746590399999, "quote_volume": 6257748.3952, "trades": 18357, "taker_buy_base": 233302.42, "taker_buy_quote": 3256400.5533 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 13.93, "high": 14.01, "low": 13.71, "close": 13.93, "volume": 299620.97, "close_time": 1746604799999, "quote_volume": 4147492.5445, "trades": 12614, "taker_buy_base": 142170.11, "taker_buy_quote": 1968545.3758 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 13.93, "high": 13.99, "low": 13.77, "close": 13.87, "volume": 309414.23, "close_time": 1746619199999, "quote_volume": 4293350.0398, "trades": 10308, "taker_buy_base": 145967.87, "taker_buy_quote": 2025950.6594 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 13.87, "high": 13.88, "low": 13.57, "close": 13.59, "volume": 220398.17, "close_time": 1746633599999, "quote_volume": 3026455.832, "trades": 13723, "taker_buy_base": 112181.14, "taker_buy_quote": 1541182.3638 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 13.6, "high": 13.71, "low": 13.46, "close": 13.56, "volume": 367957.48, "close_time": 1746647999999, "quote_volume": 4997478.1044, "trades": 25156, "taker_buy_base": 191138.25, "taker_buy_quote": 2597507.3261 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 13.56, "high": 13.92, "low": 13.54, "close": 13.82, "volume": 227305.71, "close_time": 1746662399999, "quote_volume": 3122898.2468, "trades": 12158, "taker_buy_base": 128188.73, "taker_buy_quote": 1760278.6069 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 13.81, "high": 14.51, "low": 13.81, "close": 14.5, "volume": 682895.41, "close_time": 1746676799999, "quote_volume": 9687521.0105, "trades": 31079, "taker_buy_base": 329457.86, "taker_buy_quote": 4671764.6817 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 14.5, "high": 14.74, "low": 14.46, "close": 14.69, "volume": 684532.12, "close_time": 1746691199999, "quote_volume": 9965180.5404, "trades": 24089, "taker_buy_base": 349292.5, "taker_buy_quote": 5085726.884 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 14.69, "high": 14.97, "low": 14.67, "close": 14.89, "volume": 614355.24, "close_time": 1746705599999, "quote_volume": 9110895.5137, "trades": 18967, "taker_buy_base": 338537.06, "taker_buy_quote": 5020999.0265 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 14.9, "high": 15.43, "low": 14.8, "close": 15.23, "volume": 1295062.25, "close_time": 1746719999999, "quote_volume": 19501605.7591, "trades": 42928, "taker_buy_base": 642453.92, "taker_buy_quote": 9675745.3767 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 15.23, "high": 15.6, "low": 15.17, "close": 15.55, "volume": 1104355.7, "close_time": 1746734399999, "quote_volume": 16930103.7851, "trades": 41077, "taker_buy_base": 535368.98, "taker_buy_quote": 8216056.6364 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 15.55, "high": 15.99, "low": 15.48, "close": 15.88, "volume": 1294837.49, "close_time": 1746748799999, "quote_volume": 20397231.8512, "trades": 55234, "taker_buy_base": 701077.35, "taker_buy_quote": 11047624.2919 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 15.89, "high": 15.96, "low": 15.64, "close": 15.69, "volume": 810520.53, "close_time": 1746763199999, "quote_volume": 12827747.2163, "trades": 37944, "taker_buy_base": 416292.37, "taker_buy_quote": 6591375.1745 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 15.68, "high": 16.29, "low": 15.58, "close": 16.11, "volume": 1339704.94, "close_time": 1746777599999, "quote_volume": 21304963.5261, "trades": 46552, "taker_buy_base": 625186.77, "taker_buy_quote": 9952132.703 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 16.11, "high": 16.73, "low": 15.85, "close": 16.22, "volume": 2509463.59, "close_time": 1746791999999, "quote_volume": 40848658.4518, "trades": 125318, "taker_buy_base": 1158252.61, "taker_buy_quote": 18864866.16 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 16.23, "high": 16.39, "low": 15.76, "close": 15.96, "volume": 1069333.08, "close_time": 1746806399999, "quote_volume": 17167464.2802, "trades": 66076, "taker_buy_base": 501362.34, "taker_buy_quote": 8051856.2178 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 15.97, "high": 16.2, "low": 15.74, "close": 16.01, "volume": 614454.74, "close_time": 1746820799999, "quote_volume": 9816188.7149, "trades": 37921, "taker_buy_base": 281052.92, "taker_buy_quote": 4493042.3716 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 16.01, "high": 16.09, "low": 15.91, "close": 16.01, "volume": 559212.84, "close_time": 1746835199999, "quote_volume": 8951945.4311, "trades": 17528, "taker_buy_base": 292254.47, "taker_buy_quote": 4678253.197 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 16.01, "high": 16.3, "low": 15.86, "close": 16.05, "volume": 746506.41, "close_time": 1746849599999, "quote_volume": 12003729.4373, "trades": 36411, "taker_buy_base": 337933.18, "taker_buy_quote": 5438592.6751 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 16.06, "high": 16.42, "low": 15.89, "close": 16.36, "volume": 693713.11, "close_time": 1746863999999, "quote_volume": 11233133.0458, "trades": 32772, "taker_buy_base": 356596.98, "taker_buy_quote": 5779890.1249 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 16.35, "high": 16.5, "low": 16.03, "close": 16.1, "volume": 894890.82, "close_time": 1746878399999, "quote_volume": 14594171.3783, "trades": 45425, "taker_buy_base": 414958.79, "taker_buy_quote": 6769780.5834 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 16.1, "high": 16.51, "low": 16.09, "close": 16.42, "volume": 720616.57, "close_time": 1746892799999, "quote_volume": 11799211.7391, "trades": 37154, "taker_buy_base": 368309.13, "taker_buy_quote": 6029577.5921 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 16.43, "high": 17.0, "low": 16.4, "close": 16.79, "volume": 1134196.79, "close_time": 1746907199999, "quote_volume": 19023233.3719, "trades": 58419, "taker_buy_base": 553212.25, "taker_buy_quote": 9282557.518 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 16.78, "high": 17.47, "low": 16.64, "close": 17.34, "volume": 1040412.43, "close_time": 1746921599999, "quote_volume": 17868302.836, "trades": 55843, "taker_buy_base": 497158.04, "taker_buy_quote": 8541196.0555 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 17.34, "high": 17.42, "low": 16.79, "close": 16.94, "volume": 1118598.04, "close_time": 1746935999999, "quote_volume": 19060067.338, "trades": 59948, "taker_buy_base": 481503.21, "taker_buy_quote": 8207246.2253 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 16.95, "high": 17.04, "low": 16.3, "close": 16.45, "volume": 871237.63, "close_time": 1746950399999, "quote_volume": 14529039.2723, "trades": 42026, "taker_buy_base": 366037.3, "taker_buy_quote": 6102591.3852 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 16.46, "high": 16.69, "low": 16.38, "close": 16.67, "volume": 534844.36, "close_time": 1746964799999, "quote_volume": 8855485.0272, "trades": 27899, "taker_buy_base": 255268.82, "taker_buy_quote": 4229443.3278 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 16.66, "high": 16.84, "low": 16.41, "close": 16.61, "volume": 984722.25, "close_time": 1746979199999, "quote_volume": 16382143.2036, "trades": 48143, "taker_buy_base": 418794.36, "taker_buy_quote": 6967682.6218 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 16.62, "high": 17.07, "low": 16.43, "close": 16.95, "volume": 699586.76, "close_time": 1746993599999, "quote_volume": 11732859.5601, "trades": 41197, "taker_buy_base": 312445.53, "taker_buy_quote": 5245477.4666 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 16.95, "high": 17.16, "low": 16.85, "close": 17.1, "volume": 615663.74, "close_time": 1747007999999, "quote_volume": 10453474.0343, "trades": 28997, "taker_buy_base": 335876.66, "taker_buy_quote": 5704438.849 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 17.1, "high": 17.35, "low": 16.79, "close": 17.16, "volume": 781888.85, "close_time": 1747022399999, "quote_volume": 13362992.6488, "trades": 46726, "taker_buy_base": 365123.2, "taker_buy_quote": 6240675.1911 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 17.16, "high": 17.98, "low": 16.94, "close": 17.51, "volume": 1086783.97, "close_time": 1747036799999, "quote_volume": 18997716.8398, "trades": 70802, "taker_buy_base": 567740.43, "taker_buy_quote": 9935427.4002 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 17.51, "high": 17.64, "low": 17.1, "close": 17.14, "volume": 980603.73, "close_time": 1747051199999, "quote_volume": 17042859.5102, "trades": 59687, "taker_buy_base": 507284.63, "taker_buy_quote": 8821668.547 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 17.13, "high": 17.59, "low": 16.69, "close": 16.84, "volume": 1508579.49, "close_time": 1747065599999, "quote_volume": 25858843.4445, "trades": 95191, "taker_buy_base": 676284.16, "taker_buy_quote": 11595948.6657 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 16.83, "high": 17.03, "low": 16.03, "close": 16.53, "volume": 1702801.09, "close_time": 1747079999999, "quote_volume": 28093607.871, "trades": 80743, "taker_buy_base": 795226.07, "taker_buy_quote": 13127540.3232 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 16.53, "high": 16.84, "low": 16.4, "close": 16.74, "volume": 425179.85, "close_time": 1747094399999, "quote_volume": 7085879.6536, "trades": 23869, "taker_buy_base": 195861.85, "taker_buy_quote": 3264540.1114 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 16.74, "high": 16.74, "low": 16.05, "close": 16.08, "volume": 826647.47, "close_time": 1747108799999, "quote_volume": 13501364.3553, "trades": 53585, "taker_buy_base": 360254.43, "taker_buy_quote": 5883551.0381 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 16.07, "high": 16.57, "low": 16.03, "close": 16.41, "volume": 455879.18, "close_time": 1747123199999, "quote_volume": 7448369.7564, "trades": 25816, "taker_buy_base": 218238.73, "taker_buy_quote": 3567358.7973 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 16.42, "high": 16.78, "low": 16.36, "close": 16.66, "volume": 521777.9, "close_time": 1747137599999, "quote_volume": 8650477.5067, "trades": 26317, "taker_buy_base": 268582.45, "taker_buy_quote": 4454543.208 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 16.66, "high": 16.9, "low": 16.53, "close": 16.87, "volume": 1183667.12, "close_time": 1747151999999, "quote_volume": 19779111.0997, "trades": 55014, "taker_buy_base": 555246.37, "taker_buy_quote": 9282149.4807 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 16.87, "high": 17.81, "low": 16.83, "close": 17.62, "volume": 1240582.67, "close_time": 1747166399999, "quote_volume": 21455279.5878, "trades": 61008, "taker_buy_base": 614627.58, "taker_buy_quote": 10627740.8169 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 17.61, "high": 17.75, "low": 17.35, "close": 17.39, "volume": 912211.08, "close_time": 1747180799999, "quote_volume": 15993552.2428, "trades": 46988, "taker_buy_base": 371948.82, "taker_buy_quote": 6519973.4311 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 17.4, "high": 17.53, "low": 17.06, "close": 17.23, "volume": 824908.57, "close_time": 1747195199999, "quote_volume": 14262235.0279, "trades": 47714, "taker_buy_base": 362750.81, "taker_buy_quote": 6274921.8732 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 17.22, "high": 17.45, "low": 17.09, "close": 17.19, "volume": 459157.97, "close_time": 1747209599999, "quote_volume": 7926443.6182, "trades": 26721, "taker_buy_base": 169179.68, "taker_buy_quote": 2921943.2295 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 17.19, "high": 17.25, "low": 16.81, "close": 17.11, "volume": 661619.92, "close_time": 1747223999999, "quote_volume": 11266865.8487, "trades": 40421, "taker_buy_base": 290274.2, "taker_buy_quote": 4943197.2179 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 17.11, "high": 17.27, "low": 16.77, "close": 17.01, "volume": 908000.81, "close_time": 1747238399999, "quote_volume": 15424593.0264, "trades": 52195, "taker_buy_base": 409039.41, "taker_buy_quote": 6952081.8657 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 17.0, "high": 17.1, "low": 16.67, "close": 17.01, "volume": 496356.8, "close_time": 1747252799999, "quote_volume": 8398121.0028, "trades": 33558, "taker_buy_base": 243065.49, "taker_buy_quote": 4114811.7072 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 17.02, "high": 17.12, "low": 16.8, "close": 17.01, "volume": 389112.8, "close_time": 1747267199999, "quote_volume": 6601501.8341, "trades": 19762, "taker_buy_base": 173670.46, "taker_buy_quote": 2948021.6835 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 17.02, "high": 17.21, "low": 16.68, "close": 16.71, "volume": 418849.58, "close_time": 1747281599999, "quote_volume": 7093295.1473, "trades": 29592, "taker_buy_base": 172645.51, "taker_buy_quote": 2926111.5695 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 16.72, "high": 16.83, "low": 16.18, "close": 16.2, "volume": 631545.66, "close_time": 1747295999999, "quote_volume": 10438134.1038, "trades": 39726, "taker_buy_base": 263639.97, "taker_buy_quote": 4359483.4855 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 16.21, "high": 16.56, "low": 16.08, "close": 16.32, "volume": 737099.28, "close_time": 1747310399999, "quote_volume": 12023151.4904, "trades": 38343, "taker_buy_base": 345079.86, "taker_buy_quote": 5633511.9107 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 16.32, "high": 16.48, "low": 15.85, "close": 16.45, "volume": 1052740.3, "close_time": 1747324799999, "quote_volume": 17044033.8274, "trades": 64216, "taker_buy_base": 501985.17, "taker_buy_quote": 8135769.8434 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 16.44, "high": 16.72, "low": 15.99, "close": 16.17, "volume": 865108.06, "close_time": 1747339199999, "quote_volume": 14164730.8112, "trades": 48880, "taker_buy_base": 431594.56, "taker_buy_quote": 7075353.0944 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 16.18, "high": 16.32, "low": 15.69, "close": 16.04, "volume": 894297.44, "close_time": 1747353599999, "quote_volume": 14321282.6003, "trades": 42984, "taker_buy_base": 416333.92, "taker_buy_quote": 6671760.9316 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 16.04, "high": 16.34, "low": 15.92, "close": 16.29, "volume": 716385.75, "close_time": 1747367999999, "quote_volume": 11582365.7385, "trades": 39298, "taker_buy_base": 351812.44, "taker_buy_quote": 5693513.2788 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 16.3, "high": 16.5, "low": 16.15, "close": 16.35, "volume": 414042.59, "close_time": 1747382399999, "quote_volume": 6761788.0005, "trades": 28007, "taker_buy_base": 205622.86, "taker_buy_quote": 3359675.5757 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 16.35, "high": 16.54, "low": 16.03, "close": 16.35, "volume": 525546.67, "close_time": 1747396799999, "quote_volume": 8571028.4258, "trades": 31118, "taker_buy_base": 211389.93, "taker_buy_quote": 3449552.1055 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 16.35, "high": 16.39, "low": 16.08, "close": 16.25, "volume": 538598.56, "close_time": 1747411199999, "quote_volume": 8755387.7965, "trades": 34882, "taker_buy_base": 238156.73, "taker_buy_quote": 3872641.8994 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 16.26, "high": 16.34, "low": 15.98, "close": 16.06, "volume": 356536.16, "close_time": 1747425599999, "quote_volume": 5738853.743, "trades": 24566, "taker_buy_base": 130238.73, "taker_buy_quote": 2097080.6175 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 16.07, "high": 16.09, "low": 15.61, "close": 15.76, "volume": 486217.96, "close_time": 1747439999999, "quote_volume": 7692943.4895, "trades": 24999, "taker_buy_base": 225772.52, "taker_buy_quote": 3572926.9795 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 15.76, "high": 15.79, "low": 15.24, "close": 15.51, "volume": 730701.24, "close_time": 1747454399999, "quote_volume": 11305911.8525, "trades": 42030, "taker_buy_base": 340092.59, "taker_buy_quote": 5260479.1275 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 15.52, "high": 15.63, "low": 15.33, "close": 15.4, "volume": 224120.58, "close_time": 1747468799999, "quote_volume": 3472080.123, "trades": 16882, "taker_buy_base": 81439.01, "taker_buy_quote": 1262133.87 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 15.41, "high": 15.48, "low": 15.25, "close": 15.31, "volume": 396308.6, "close_time": 1747483199999, "quote_volume": 6083794.3598, "trades": 24548, "taker_buy_base": 182046.67, "taker_buy_quote": 2796297.6443 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 15.31, "high": 15.42, "low": 15.12, "close": 15.3, "volume": 362713.53, "close_time": 1747497599999, "quote_volume": 5540914.3649, "trades": 22364, "taker_buy_base": 154088.48, "taker_buy_quote": 2354763.1236 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 15.3, "high": 15.44, "low": 15.07, "close": 15.24, "volume": 502209.22, "close_time": 1747511999999, "quote_volume": 7677558.9214, "trades": 26277, "taker_buy_base": 213255.03, "taker_buy_quote": 3264677.167 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 15.24, "high": 15.49, "low": 15.14, "close": 15.32, "volume": 418515.66, "close_time": 1747526399999, "quote_volume": 6414787.0068, "trades": 20771, "taker_buy_base": 182921.84, "taker_buy_quote": 2805428.1061 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 15.33, "high": 15.44, "low": 15.26, "close": 15.36, "volume": 403530.87, "close_time": 1747540799999, "quote_volume": 6200547.6776, "trades": 18607, "taker_buy_base": 174930.91, "taker_buy_quote": 2688053.1916 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 15.37, "high": 15.75, "low": 15.36, "close": 15.73, "volume": 373844.22, "close_time": 1747555199999, "quote_volume": 5827702.8096, "trades": 15168, "taker_buy_base": 177597.32, "taker_buy_quote": 2769044.6688 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 15.73, "high": 15.88, "low": 15.63, "close": 15.63, "volume": 379636.04, "close_time": 1747569599999, "quote_volume": 5986077.9657, "trades": 16612, "taker_buy_base": 166924.16, "taker_buy_quote": 2634401.5093 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 15.63, "high": 16.36, "low": 15.55, "close": 16.35, "volume": 680985.45, "close_time": 1747583999999, "quote_volume": 10870789.8988, "trades": 31633, "taker_buy_base": 356600.69, "taker_buy_quote": 5697055.796 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 16.35, "high": 16.4, "low": 15.18, "close": 15.19, "volume": 1241115.22, "close_time": 1747598399999, "quote_volume": 19598287.6483, "trades": 59503, "taker_buy_base": 547466.84, "taker_buy_quote": 8655976.7347 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 15.18, "high": 15.97, "low": 14.88, "close": 15.88, "volume": 1207767.07, "close_time": 1747612799999, "quote_volume": 18472066.8385, "trades": 57831, "taker_buy_base": 633782.34, "taker_buy_quote": 9710613.9801 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 15.88, "high": 16.01, "low": 15.12, "close": 15.14, "volume": 692296.96, "close_time": 1747627199999, "quote_volume": 10718299.92, "trades": 43977, "taker_buy_base": 343034.01, "taker_buy_quote": 5309790.448 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 15.15, "high": 15.29, "low": 14.84, "close": 15.18, "volume": 670242.39, "close_time": 1747641599999, "quote_volume": 10100589.6321, "trades": 38628, "taker_buy_base": 382535.37, "taker_buy_quote": 5768204.2988 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 15.19, "high": 15.31, "low": 15.1, "close": 15.21, "volume": 434787.79, "close_time": 1747655999999, "quote_volume": 6613553.3262, "trades": 23518, "taker_buy_base": 201850.94, "taker_buy_quote": 3072198.7292 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 15.21, "high": 15.51, "low": 15.01, "close": 15.47, "volume": 738618.86, "close_time": 1747670399999, "quote_volume": 11299448.9977, "trades": 33209, "taker_buy_base": 366548.77, "taker_buy_quote": 5620376.6731 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 15.47, "high": 15.92, "low": 15.35, "close": 15.78, "volume": 1282448.38, "close_time": 1747684799999, "quote_volume": 20086212.8749, "trades": 47608, "taker_buy_base": 631470.37, "taker_buy_quote": 9896455.3939 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 15.77, "high": 15.85, "low": 15.65, "close": 15.78, "volume": 512425.01, "close_time": 1747699199999, "quote_volume": 8070331.9987, "trades": 19476, "taker_buy_base": 213488.82, "taker_buy_quote": 3363426.7223 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 15.79, "high": 16.42, "low": 15.66, "close": 16.13, "volume": 1044221.23, "close_time": 1747713599999, "quote_volume": 16788390.0427, "trades": 46006, "taker_buy_base": 514608.87, "taker_buy_quote": 8273081.1383 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 16.13, "high": 16.3, "low": 15.89, "close": 15.95, "volume": 786018.59, "close_time": 1747727999999, "quote_volume": 12667379.0428, "trades": 29850, "taker_buy_base": 391180.48, "taker_buy_quote": 6307409.7138 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 15.94, "high": 16.04, "low": 15.53, "close": 15.67, "volume": 690821.76, "close_time": 1747742399999, "quote_volume": 10924778.6334, "trades": 30335, "taker_buy_base": 293212.77, "taker_buy_quote": 4634302.3083 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 15.67, "high": 15.68, "low": 15.42, "close": 15.54, "volume": 725433.14, "close_time": 1747756799999, "quote_volume": 11258386.592, "trades": 33956, "taker_buy_base": 329219.65, "taker_buy_quote": 5110204.7277 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 15.53, "high": 15.68, "low": 15.24, "close": 15.6, "volume": 601321.06, "close_time": 1747771199999, "quote_volume": 9307023.3812, "trades": 33085, "taker_buy_base": 272898.25, "taker_buy_quote": 4227013.287 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 15.6, "high": 15.82, "low": 15.5, "close": 15.71, "volume": 541453.32, "close_time": 1747785599999, "quote_volume": 8482099.0056, "trades": 26952, "taker_buy_base": 263842.97, "taker_buy_quote": 4134579.5069 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 15.71, "high": 15.93, "low": 15.52, "close": 15.86, "volume": 568213.47, "close_time": 1747799999999, "quote_volume": 8947947.5613, "trades": 28445, "taker_buy_base": 263278.08, "taker_buy_quote": 4150298.5194 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 15.87, "high": 16.09, "low": 15.79, "close": 15.84, "volume": 847496.17, "close_time": 1747814399999, "quote_volume": 13513454.4016, "trades": 39194, "taker_buy_base": 375237.89, "taker_buy_quote": 5984658.5482 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 15.85, "high": 16.25, "low": 15.57, "close": 15.87, "volume": 1077255.3, "close_time": 1747828799999, "quote_volume": 17167813.9014, "trades": 40202, "taker_buy_base": 506641.91, "taker_buy_quote": 8075654.5519 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 15.88, "high": 16.17, "low": 15.62, "close": 16.11, "volume": 1041454.38, "close_time": 1747843199999, "quote_volume": 16599334.3404, "trades": 51299, "taker_buy_base": 470760.11, "taker_buy_quote": 7504706.3973 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 16.12, "high": 16.49, "low": 15.54, "close": 15.96, "volume": 1840549.75, "close_time": 1747857599999, "quote_volume": 29244010.3407, "trades": 92032, "taker_buy_base": 884883.7, "taker_buy_quote": 14063067.8732 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 15.96, "high": 16.33, "low": 15.76, "close": 16.1, "volume": 718493.0, "close_time": 1747871999999, "quote_volume": 11526277.992, "trades": 34413, "taker_buy_base": 314815.09, "taker_buy_quote": 5056725.7786 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 16.1, "high": 16.52, "low": 16.04, "close": 16.42, "volume": 705386.08, "close_time": 1747886399999, "quote_volume": 11453787.0561, "trades": 41264, "taker_buy_base": 340427.26, "taker_buy_quote": 5534331.3716 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 16.41, "high": 16.49, "low": 16.21, "close": 16.42, "volume": 670357.43, "close_time": 1747900799999, "quote_volume": 10964529.4052, "trades": 29734, "taker_buy_base": 323774.44, "taker_buy_quote": 5296880.1367 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 16.41, "high": 16.75, "low": 16.39, "close": 16.61, "volume": 934683.16, "close_time": 1747915199999, "quote_volume": 15497634.52, "trades": 38880, "taker_buy_base": 421022.61, "taker_buy_quote": 6982393.4304 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 16.62, "high": 16.9, "low": 16.38, "close": 16.8, "volume": 1199534.12, "close_time": 1747929599999, "quote_volume": 19994335.8372, "trades": 44999, "taker_buy_base": 556358.07, "taker_buy_quote": 9275503.6323 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 16.81, "high": 16.91, "low": 16.61, "close": 16.65, "volume": 536637.65, "close_time": 1747943999999, "quote_volume": 8996991.8288, "trades": 22799, "taker_buy_base": 227590.86, "taker_buy_quote": 3816323.2129 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 16.66, "high": 16.78, "low": 16.53, "close": 16.74, "volume": 496285.92, "close_time": 1747958399999, "quote_volume": 8266263.8226, "trades": 19417, "taker_buy_base": 200307.71, "taker_buy_quote": 3337387.7575 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 16.74, "high": 17.16, "low": 16.59, "close": 17.12, "volume": 966431.12, "close_time": 1747972799999, "quote_volume": 16291280.0431, "trades": 41884, "taker_buy_base": 431120.35, "taker_buy_quote": 7273079.7918 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 17.13, "high": 17.15, "low": 16.56, "close": 16.67, "volume": 837141.56, "close_time": 1747987199999, "quote_volume": 14066285.0076, "trades": 33365, "taker_buy_base": 321951.42, "taker_buy_quote": 5410283.0038 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 16.68, "high": 17.12, "low": 16.21, "close": 16.3, "volume": 1186958.3, "close_time": 1748001599999, "quote_volume": 19839493.8534, "trades": 56920, "taker_buy_base": 496900.11, "taker_buy_quote": 8300347.4717 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 16.31, "high": 16.48, "low": 15.78, "close": 16.2, "volume": 1892240.14, "close_time": 1748015999999, "quote_volume": 30577936.747, "trades": 87023, "taker_buy_base": 868590.59, "taker_buy_quote": 14036461.302 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 16.2, "high": 16.38, "low": 16.03, "close": 16.04, "volume": 555127.79, "close_time": 1748030399999, "quote_volume": 8969432.2207, "trades": 28044, "taker_buy_base": 240960.87, "taker_buy_quote": 3894442.9745 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 16.04, "high": 16.05, "low": 15.42, "close": 15.53, "volume": 752733.88, "close_time": 1748044799999, "quote_volume": 11855471.7266, "trades": 35084, "taker_buy_base": 334100.35, "taker_buy_quote": 5266789.4669 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 15.53, "high": 15.82, "low": 15.44, "close": 15.74, "volume": 627592.64, "close_time": 1748059199999, "quote_volume": 9813210.2889, "trades": 25732, "taker_buy_base": 253406.59, "taker_buy_quote": 3959557.6702 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 15.74, "high": 15.88, "low": 15.64, "close": 15.68, "volume": 391870.66, "close_time": 1748073599999, "quote_volume": 6174371.6554, "trades": 15872, "taker_buy_base": 139768.58, "taker_buy_quote": 2202386.9467 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 15.69, "high": 15.91, "low": 15.62, "close": 15.76, "volume": 402286.01, "close_time": 1748087999999, "quote_volume": 6343499.5958, "trades": 18817, "taker_buy_base": 199711.27, "taker_buy_quote": 3149836.8239 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 15.76, "high": 15.8, "low": 15.58, "close": 15.65, "volume": 418091.66, "close_time": 1748102399999, "quote_volume": 6557281.9239, "trades": 16761, "taker_buy_base": 164985.48, "taker_buy_quote": 2588475.6651 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 15.65, "high": 15.69, "low": 15.42, "close": 15.5, "volume": 311877.42, "close_time": 1748116799999, "quote_volume": 4848783.1427, "trades": 14018, "taker_buy_base": 124022.67, "taker_buy_quote": 1928792.868 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 15.51, "high": 15.51, "low": 15.24, "close": 15.34, "volume": 450021.15, "close_time": 1748131199999, "quote_volume": 6909682.1578, "trades": 18219, "taker_buy_base": 191471.47, "taker_buy_quote": 2939018.7399 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 15.34, "high": 15.51, "low": 15.11, "close": 15.47, "volume": 491803.91, "close_time": 1748145599999, "quote_volume": 7519717.9005, "trades": 24792, "taker_buy_base": 231434.93, "taker_buy_quote": 3540480.4064 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 15.47, "high": 15.47, "low": 15.26, "close": 15.29, "volume": 220337.7, "close_time": 1748159999999, "quote_volume": 3384176.9031, "trades": 10717, "taker_buy_base": 79606.02, "taker_buy_quote": 1222951.7569 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 15.3, "high": 15.3, "low": 15.06, "close": 15.15, "volume": 314541.64, "close_time": 1748174399999, "quote_volume": 4764569.323, "trades": 16877, "taker_buy_base": 116096.47, "taker_buy_quote": 1759109.9 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 15.15, "high": 15.31, "low": 14.86, "close": 15.03, "volume": 563991.15, "close_time": 1748188799999, "quote_volume": 8501509.4206, "trades": 23201, "taker_buy_base": 277199.83, "taker_buy_quote": 4181481.3202 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 15.02, "high": 15.18, "low": 14.88, "close": 15.13, "volume": 262436.51, "close_time": 1748203199999, "quote_volume": 3940795.849, "trades": 13639, "taker_buy_base": 136525.26, "taker_buy_quote": 2050047.3717 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 15.13, "high": 15.56, "low": 15.0, "close": 15.54, "volume": 383006.77, "close_time": 1748217599999, "quote_volume": 5878809.6676, "trades": 21915, "taker_buy_base": 224237.75, "taker_buy_quote": 3442092.8954 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 15.54, "high": 15.8, "low": 15.49, "close": 15.69, "volume": 406930.98, "close_time": 1748231999999, "quote_volume": 6361679.1111, "trades": 18842, "taker_buy_base": 211423.4, "taker_buy_quote": 3306658.1919 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 15.69, "high": 15.94, "low": 15.58, "close": 15.93, "volume": 286683.97, "close_time": 1748246399999, "quote_volume": 4525940.7075, "trades": 15626, "taker_buy_base": 150022.07, "taker_buy_quote": 2368054.3187 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 15.93, "high": 15.96, "low": 15.69, "close": 15.74, "volume": 340260.35, "close_time": 1748260799999, "quote_volume": 5382888.6595, "trades": 14530, "taker_buy_base": 169367.08, "taker_buy_quote": 2679454.5036 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 15.75, "high": 15.81, "low": 15.42, "close": 15.77, "volume": 487407.44, "close_time": 1748275199999, "quote_volume": 7605564.0739, "trades": 22240, "taker_buy_base": 245454.99, "taker_buy_quote": 3832451.3452 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 15.77, "high": 15.83, "low": 15.4, "close": 15.49, "volume": 294424.79, "close_time": 1748289599999, "quote_volume": 4576797.1971, "trades": 19354, "taker_buy_base": 125348.23, "taker_buy_quote": 1949013.3797 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 15.48, "high": 15.68, "low": 15.4, "close": 15.54, "volume": 327929.71, "close_time": 1748303999999, "quote_volume": 5091387.3282, "trades": 13515, "taker_buy_base": 169872.82, "taker_buy_quote": 2638924.213 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 15.54, "high": 15.6, "low": 15.15, "close": 15.45, "volume": 457322.64, "close_time": 1748318399999, "quote_volume": 7024877.1029, "trades": 22327, "taker_buy_base": 238821.96, "taker_buy_quote": 3668347.8906 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 15.46, "high": 15.9, "low": 15.44, "close": 15.84, "volume": 495968.78, "close_time": 1748332799999, "quote_volume": 7797718.6061, "trades": 22642, "taker_buy_base": 294643.16, "taker_buy_quote": 4634833.8572 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 15.85, "high": 15.98, "low": 15.82, "close": 15.95, "volume": 459345.67, "close_time": 1748347199999, "quote_volume": 7302176.2284, "trades": 19123, "taker_buy_base": 216811.93, "taker_buy_quote": 3447556.1753 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 15.96, "high": 16.11, "low": 15.72, "close": 16.0, "volume": 558632.01, "close_time": 1748361599999, "quote_volume": 8903385.9365, "trades": 30608, "taker_buy_base": 279552.75, "taker_buy_quote": 4456176.966 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 16.0, "high": 16.13, "low": 15.87, "close": 15.93, "volume": 269134.46, "close_time": 1748375999999, "quote_volume": 4304351.5903, "trades": 18171, "taker_buy_base": 146956.55, "taker_buy_quote": 2351590.2424 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 15.93, "high": 16.02, "low": 15.78, "close": 15.91, "volume": 273046.66, "close_time": 1748390399999, "quote_volume": 4344621.7561, "trades": 13202, "taker_buy_base": 134746.7, "taker_buy_quote": 2144073.4017 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 15.91, "high": 16.06, "low": 15.71, "close": 16.04, "volume": 270550.46, "close_time": 1748404799999, "quote_volume": 4300466.9388, "trades": 18095, "taker_buy_base": 143403.3, "taker_buy_quote": 2280183.91 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 16.03, "high": 16.16, "low": 15.78, "close": 15.87, "volume": 256929.48, "close_time": 1748419199999, "quote_volume": 4097863.5072, "trades": 13854, "taker_buy_base": 129111.16, "taker_buy_quote": 2057911.4472 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 15.88, "high": 16.01, "low": 15.73, "close": 15.98, "volume": 280122.09, "close_time": 1748433599999, "quote_volume": 4449593.9813, "trades": 15037, "taker_buy_base": 120801.36, "taker_buy_quote": 1919454.2477 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 15.98, "high": 16.1, "low": 15.43, "close": 15.45, "volume": 746704.82, "close_time": 1748447999999, "quote_volume": 11760328.5519, "trades": 33489, "taker_buy_base": 313523.37, "taker_buy_quote": 4935804.5652 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 15.45, "high": 15.68, "low": 15.31, "close": 15.32, "volume": 390594.2, "close_time": 1748462399999, "quote_volume": 6051275.0827, "trades": 21131, "taker_buy_base": 168507.87, "taker_buy_quote": 2610875.9724 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 15.32, "high": 15.77, "low": 15.31, "close": 15.69, "volume": 342384.37, "close_time": 1748476799999, "quote_volume": 5315761.463, "trades": 18210, "taker_buy_base": 178146.21, "taker_buy_quote": 2767058.158 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 15.69, "high": 16.19, "low": 15.58, "close": 16.03, "volume": 905952.59, "close_time": 1748491199999, "quote_volume": 14464044.6216, "trades": 41146, "taker_buy_base": 461543.22, "taker_buy_quote": 7374366.3784 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 16.02, "high": 16.07, "low": 15.68, "close": 15.79, "volume": 500053.02, "close_time": 1748505599999, "quote_volume": 7914077.1173, "trades": 22820, "taker_buy_base": 199690.17, "taker_buy_quote": 3160091.5595 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 15.8, "high": 15.93, "low": 15.71, "close": 15.85, "volume": 348663.98, "close_time": 1748519999999, "quote_volume": 5523598.2517, "trades": 18787, "taker_buy_base": 169828.2, "taker_buy_quote": 2690875.3407 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 15.86, "high": 15.86, "low": 15.31, "close": 15.36, "volume": 729022.97, "close_time": 1748534399999, "quote_volume": 11299763.8244, "trades": 35003, "taker_buy_base": 394547.98, "taker_buy_quote": 6107529.3993 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 15.35, "high": 15.49, "low": 15.14, "close": 15.19, "volume": 532111.79, "close_time": 1748548799999, "quote_volume": 8152995.5137, "trades": 29469, "taker_buy_base": 273680.48, "taker_buy_quote": 4197324.984 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 15.19, "high": 15.3, "low": 15.0, "close": 15.05, "volume": 454624.34, "close_time": 1748563199999, "quote_volume": 6888060.3231, "trades": 19621, "taker_buy_base": 233565.76, "taker_buy_quote": 3541969.6024 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 15.05, "high": 15.12, "low": 14.19, "close": 14.7, "volume": 2344625.63, "close_time": 1748577599999, "quote_volume": 34218173.5902, "trades": 84607, "taker_buy_base": 1137010.43, "taker_buy_quote": 16598696.8994 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 14.7, "high": 14.76, "low": 14.43, "close": 14.49, "volume": 555198.42, "close_time": 1748591999999, "quote_volume": 8108534.709, "trades": 28525, "taker_buy_base": 290808.82, "taker_buy_quote": 4249820.8534 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 14.5, "high": 14.59, "low": 14.29, "close": 14.54, "volume": 820130.58, "close_time": 1748606399999, "quote_volume": 11859256.9636, "trades": 36882, "taker_buy_base": 433329.28, "taker_buy_quote": 6268358.4956 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 14.53, "high": 14.6, "low": 14.23, "close": 14.25, "volume": 771571.83, "close_time": 1748620799999, "quote_volume": 11110505.4483, "trades": 35447, "taker_buy_base": 444029.7, "taker_buy_quote": 6394967.9119 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 14.25, "high": 14.35, "low": 13.81, "close": 14.26, "volume": 1065001.99, "close_time": 1748635199999, "quote_volume": 14966634.1436, "trades": 45137, "taker_buy_base": 493785.33, "taker_buy_quote": 6944903.0263 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 14.26, "high": 14.28, "low": 13.76, "close": 13.9, "volume": 549568.3, "close_time": 1748649599999, "quote_volume": 7705800.7118, "trades": 30853, "taker_buy_base": 215062.98, "taker_buy_quote": 3017245.6733 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 13.89, "high": 13.94, "low": 13.39, "close": 13.56, "volume": 1148085.84, "close_time": 1748663999999, "quote_volume": 15659664.986, "trades": 69699, "taker_buy_base": 559091.78, "taker_buy_quote": 7632091.8328 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 13.56, "high": 13.76, "low": 13.42, "close": 13.71, "volume": 578184.94, "close_time": 1748678399999, "quote_volume": 7880849.0617, "trades": 26295, "taker_buy_base": 298045.08, "taker_buy_quote": 4062374.7399 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 13.71, "high": 13.9, "low": 13.62, "close": 13.67, "volume": 367617.19, "close_time": 1748692799999, "quote_volume": 5053262.767, "trades": 23290, "taker_buy_base": 190874.38, "taker_buy_quote": 2623971.1997 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 13.67, "high": 14.02, "low": 13.65, "close": 13.87, "volume": 448741.43, "close_time": 1748707199999, "quote_volume": 6237976.4942, "trades": 23730, "taker_buy_base": 245657.86, "taker_buy_quote": 3414115.0883 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 13.88, "high": 14.18, "low": 13.83, "close": 14.12, "volume": 345039.34, "close_time": 1748721599999, "quote_volume": 4843410.9516, "trades": 17605, "taker_buy_base": 175094.33, "taker_buy_quote": 2458071.7071 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 14.13, "high": 14.19, "low": 13.95, "close": 13.97, "volume": 354208.83, "close_time": 1748735999999, "quote_volume": 4992729.6349, "trades": 14439, "taker_buy_base": 176419.05, "taker_buy_quote": 2486918.9035 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 13.97, "high": 13.98, "low": 13.75, "close": 13.84, "volume": 291496.05, "close_time": 1748750399999, "quote_volume": 4042860.7693, "trades": 15530, "taker_buy_base": 134876.21, "taker_buy_quote": 1871099.0876 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 13.85, "high": 14.0, "low": 13.8, "close": 13.87, "volume": 170485.85, "close_time": 1748764799999, "quote_volume": 2367810.9359, "trades": 9462, "taker_buy_base": 102336.82, "taker_buy_quote": 1421813.2538 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 13.87, "high": 13.89, "low": 13.58, "close": 13.81, "volume": 420721.03, "close_time": 1748779199999, "quote_volume": 5776449.9319, "trades": 18534, "taker_buy_base": 188720.91, "taker_buy_quote": 2591117.4477 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 13.82, "high": 13.97, "low": 13.7, "close": 13.95, "volume": 210790.14, "close_time": 1748793599999, "quote_volume": 2922266.9724, "trades": 13194, "taker_buy_base": 107853.08, "taker_buy_quote": 1495661.6232 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 13.94, "high": 14.1, "low": 13.78, "close": 14.0, "volume": 359307.55, "close_time": 1748807999999, "quote_volume": 5024502.8442, "trades": 18203, "taker_buy_base": 168236.31, "taker_buy_quote": 2353140.3102 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 14.01, "high": 14.13, "low": 13.94, "close": 14.06, "volume": 220636.8, "close_time": 1748822399999, "quote_volume": 3100408.4774, "trades": 10490, "taker_buy_base": 134235.06, "taker_buy_quote": 1887000.2748 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 14.06, "high": 14.09, "low": 13.81, "close": 13.87, "volume": 207241.7, "close_time": 1748836799999, "quote_volume": 2894999.0631, "trades": 12636, "taker_buy_base": 103072.07, "taker_buy_quote": 1440306.446 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 13.87, "high": 13.99, "low": 13.78, "close": 13.89, "volume": 144917.47, "close_time": 1748851199999, "quote_volume": 2010872.0491, "trades": 9345, "taker_buy_base": 71268.98, "taker_buy_quote": 989018.9011 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 13.89, "high": 13.97, "low": 13.64, "close": 13.68, "volume": 310148.23, "close_time": 1748865599999, "quote_volume": 4261364.4896, "trades": 14774, "taker_buy_base": 146209.39, "taker_buy_quote": 2009211.5604 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 13.68, "high": 13.83, "low": 13.63, "close": 13.71, "volume": 392596.54, "close_time": 1748879999999, "quote_volume": 5383601.2546, "trades": 21523, "taker_buy_base": 161569.76, "taker_buy_quote": 2216021.9664 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 13.71, "high": 13.85, "low": 13.59, "close": 13.68, "volume": 300724.22, "close_time": 1748894399999, "quote_volume": 4123894.6373, "trades": 14944, "taker_buy_base": 118244.26, "taker_buy_quote": 1622683.3341 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 13.68, "high": 14.12, "low": 13.68, "close": 14.07, "volume": 448042.32, "close_time": 1748908799999, "quote_volume": 6256570.9566, "trades": 21260, "taker_buy_base": 196012.47, "taker_buy_quote": 2737605.8912 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 14.08, "high": 14.45, "low": 14.03, "close": 14.15, "volume": 626414.34, "close_time": 1748923199999, "quote_volume": 8909420.1416, "trades": 24273, "taker_buy_base": 270276.01, "taker_buy_quote": 3847439.601 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 14.14, "high": 14.23, "low": 14.04, "close": 14.13, "volume": 299332.23, "close_time": 1748937599999, "quote_volume": 4234590.0021, "trades": 13884, "taker_buy_base": 94000.48, "taker_buy_quote": 1329321.141 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 14.13, "high": 14.17, "low": 14.0, "close": 14.09, "volume": 274641.08, "close_time": 1748951999999, "quote_volume": 3866016.6226, "trades": 12169, "taker_buy_base": 106128.29, "taker_buy_quote": 1494214.9354 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 14.08, "high": 14.45, "low": 14.04, "close": 14.33, "volume": 703578.47, "close_time": 1748966399999, "quote_volume": 10044563.5522, "trades": 30686, "taker_buy_base": 334443.3, "taker_buy_quote": 4775523.2251 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 14.33, "high": 14.41, "low": 14.22, "close": 14.35, "volume": 236259.09, "close_time": 1748980799999, "quote_volume": 3380347.4545, "trades": 16718, "taker_buy_base": 106392.69, "taker_buy_quote": 1522747.6409 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 14.36, "high": 14.36, "low": 13.98, "close": 14.11, "volume": 257145.46, "close_time": 1748995199999, "quote_volume": 3632342.7048, "trades": 14709, "taker_buy_base": 107907.75, "taker_buy_quote": 1524999.6146 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 14.12, "high": 14.4, "low": 14.05, "close": 14.33, "volume": 250678.59, "close_time": 1749009599999, "quote_volume": 3580960.2059, "trades": 13260, "taker_buy_base": 133024.16, "taker_buy_quote": 1902571.8602 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 14.34, "high": 14.41, "low": 14.23, "close": 14.28, "volume": 196691.74, "close_time": 1749023999999, "quote_volume": 2812564.2055, "trades": 10375, "taker_buy_base": 79273.7, "taker_buy_quote": 1133762.3116 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 14.29, "high": 14.48, "low": 14.19, "close": 14.19, "volume": 287627.16, "close_time": 1749038399999, "quote_volume": 4125791.3725, "trades": 12232, "taker_buy_base": 144505.35, "taker_buy_quote": 2074087.1748 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 14.2, "high": 14.24, "low": 13.96, "close": 14.18, "volume": 424991.73, "close_time": 1749052799999, "quote_volume": 5995709.2181, "trades": 19184, "taker_buy_base": 224864.18, "taker_buy_quote": 3172410.3608 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 14.17, "high": 14.18, "low": 13.89, "close": 13.9, "volume": 220580.42, "close_time": 1749067199999, "quote_volume": 3094572.6443, "trades": 12446, "taker_buy_base": 97969.39, "taker_buy_quote": 1373950.3496 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 13.9, "high": 13.95, "low": 13.7, "close": 13.83, "volume": 317640.73, "close_time": 1749081599999, "quote_volume": 4389482.998, "trades": 15140, "taker_buy_base": 138101.4, "taker_buy_quote": 1908840.3619 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 13.84, "high": 13.96, "low": 13.74, "close": 13.88, "volume": 338281.31, "close_time": 1749095999999, "quote_volume": 4682241.305, "trades": 14671, "taker_buy_base": 146709.51, "taker_buy_quote": 2032061.3271 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 13.89, "high": 13.94, "low": 13.71, "close": 13.74, "volume": 316331.87, "close_time": 1749110399999, "quote_volume": 4366918.0932, "trades": 13217, "taker_buy_base": 150666.28, "taker_buy_quote": 2080631.1512 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 13.75, "high": 13.84, "low": 13.63, "close": 13.77, "volume": 330820.18, "close_time": 1749124799999, "quote_volume": 4546333.5229, "trades": 15313, "taker_buy_base": 152862.66, "taker_buy_quote": 2101355.762 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 13.77, "high": 14.04, "low": 13.52, "close": 13.72, "volume": 642776.17, "close_time": 1749139199999, "quote_volume": 8856642.6333, "trades": 30845, "taker_buy_base": 341936.21, "taker_buy_quote": 4714090.3348 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 13.71, "high": 13.73, "low": 13.08, "close": 13.19, "volume": 1105220.98, "close_time": 1749153599999, "quote_volume": 14732247.4674, "trades": 49199, "taker_buy_base": 485173.35, "taker_buy_quote": 6467009.7617 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 13.19, "high": 13.24, "low": 12.64, "close": 12.89, "volume": 1591761.28, "close_time": 1749167999999, "quote_volume": 20478414.0218, "trades": 65697, "taker_buy_base": 728690.55, "taker_buy_quote": 9370703.1541 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 12.89, "high": 13.2, "low": 12.82, "close": 13.19, "volume": 395648.92, "close_time": 1749182399999, "quote_volume": 5141580.9649, "trades": 22800, "taker_buy_base": 214131.55, "taker_buy_quote": 2783499.9831 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 13.19, "high": 13.27, "low": 13.09, "close": 13.18, "volume": 304236.37, "close_time": 1749196799999, "quote_volume": 4013804.4738, "trades": 14949, "taker_buy_base": 162024.84, "taker_buy_quote": 2137669.6843 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 13.18, "high": 13.28, "low": 13.15, "close": 13.21, "volume": 337474.42, "close_time": 1749211199999, "quote_volume": 4456598.8239, "trades": 16070, "taker_buy_base": 188432.88, "taker_buy_quote": 2489087.0303 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 13.22, "high": 13.69, "low": 13.19, "close": 13.54, "volume": 1238177.35, "close_time": 1749225599999, "quote_volume": 16676613.2156, "trades": 37038, "taker_buy_base": 642947.49, "taker_buy_quote": 8662329.4121 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 13.53, "high": 13.62, "low": 13.41, "close": 13.47, "volume": 413414.06, "close_time": 1749239999999, "quote_volume": 5587290.2219, "trades": 18514, "taker_buy_base": 171388.21, "taker_buy_quote": 2316032.0391 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 13.48, "high": 13.62, "low": 13.44, "close": 13.56, "volume": 203303.68, "close_time": 1749254399999, "quote_volume": 2755034.573, "trades": 9400, "taker_buy_base": 102759.15, "taker_buy_quote": 1392773.5936 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 13.57, "high": 13.84, "low": 13.48, "close": 13.8, "volume": 275178.55, "close_time": 1749268799999, "quote_volume": 3759884.4481, "trades": 14018, "taker_buy_base": 132914.09, "taker_buy_quote": 1816854.6645 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 13.8, "high": 14.07, "low": 13.74, "close": 14.02, "volume": 366892.84, "close_time": 1749283199999, "quote_volume": 5115349.7542, "trades": 14563, "taker_buy_base": 174056.61, "taker_buy_quote": 2426461.3407 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 14.02, "high": 14.08, "low": 13.91, "close": 13.99, "volume": 380698.79, "close_time": 1749297599999, "quote_volume": 5324693.7324, "trades": 11128, "taker_buy_base": 176903.09, "taker_buy_quote": 2476034.7145 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 13.99, "high": 14.08, "low": 13.89, "close": 13.94, "volume": 362914.17, "close_time": 1749311999999, "quote_volume": 5077664.9093, "trades": 9570, "taker_buy_base": 174377.58, "taker_buy_quote": 2439806.8736 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 13.93, "high": 13.96, "low": 13.76, "close": 13.82, "volume": 198891.17, "close_time": 1749326399999, "quote_volume": 2752125.0187, "trades": 8432, "taker_buy_base": 101899.43, "taker_buy_quote": 1409914.8724 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 13.81, "high": 13.92, "low": 13.76, "close": 13.83, "volume": 212331.57, "close_time": 1749340799999, "quote_volume": 2937592.6052, "trades": 6906, "taker_buy_base": 121379.64, "taker_buy_quote": 1679290.2582 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 13.82, "high": 13.86, "low": 13.74, "close": 13.79, "volume": 182748.95, "close_time": 1749355199999, "quote_volume": 2522186.4663, "trades": 7204, "taker_buy_base": 100072.05, "taker_buy_quote": 1381713.5284 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 13.79, "high": 13.83, "low": 13.72, "close": 13.74, "volume": 122034.18, "close_time": 1749369599999, "quote_volume": 1680091.5539, "trades": 6314, "taker_buy_base": 49759.12, "taker_buy_quote": 685523.1046 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 13.74, "high": 13.78, "low": 13.55, "close": 13.76, "volume": 298138.58, "close_time": 1749383999999, "quote_volume": 4074383.9954, "trades": 11927, "taker_buy_base": 149018.97, "taker_buy_quote": 2037404.7826 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 13.77, "high": 13.88, "low": 13.68, "close": 13.76, "volume": 210088.37, "close_time": 1749398399999, "quote_volume": 2892391.3577, "trades": 11315, "taker_buy_base": 121683.84, "taker_buy_quote": 1675262.7817 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 13.76, "high": 13.91, "low": 13.75, "close": 13.91, "volume": 208799.96, "close_time": 1749412799999, "quote_volume": 2890637.8538, "trades": 10245, "taker_buy_base": 111073.46, "taker_buy_quote": 1538073.0053 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 13.91, "high": 13.98, "low": 13.66, "close": 13.73, "volume": 279821.29, "close_time": 1749427199999, "quote_volume": 3865958.9905, "trades": 12270, "taker_buy_base": 115107.91, "taker_buy_quote": 1590041.5406 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 13.73, "high": 13.8, "low": 13.62, "close": 13.72, "volume": 202799.99, "close_time": 1749441599999, "quote_volume": 2781610.617, "trades": 12995, "taker_buy_base": 90146.19, "taker_buy_quote": 1237232.4169 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 13.71, "high": 13.73, "low": 13.54, "close": 13.67, "volume": 178218.73, "close_time": 1749455999999, "quote_volume": 2427754.6574, "trades": 9658, "taker_buy_base": 89553.47, "taker_buy_quote": 1220027.0596 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 13.66, "high": 13.96, "low": 13.56, "close": 13.9, "volume": 559717.47, "close_time": 1749470399999, "quote_volume": 7706976.2686, "trades": 18175, "taker_buy_base": 347401.5, "taker_buy_quote": 4783229.8771 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 13.9, "high": 14.01, "low": 13.76, "close": 13.93, "volume": 336592.84, "close_time": 1749484799999, "quote_volume": 4680083.7511, "trades": 17147, "taker_buy_base": 154455.47, "taker_buy_quote": 2148539.2095 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 13.93, "high": 14.1, "low": 13.93, "close": 14.01, "volume": 361184.58, "close_time": 1749499199999, "quote_volume": 5071536.3023, "trades": 14969, "taker_buy_base": 183476.89, "taker_buy_quote": 2576721.1329 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 14.02, "high": 14.4, "low": 14.02, "close": 14.36, "volume": 501077.56, "close_time": 1749513599999, "quote_volume": 7154057.5045, "trades": 21566, "taker_buy_base": 251722.08, "taker_buy_quote": 3598512.1989 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 14.36, "high": 14.63, "low": 14.32, "close": 14.48, "volume": 453851.67, "close_time": 1749527999999, "quote_volume": 6580717.0569, "trades": 21592, "taker_buy_base": 238171.27, "taker_buy_quote": 3453616.5138 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 14.48, "high": 14.57, "low": 14.32, "close": 14.48, "volume": 324164.57, "close_time": 1749542399999, "quote_volume": 4683019.3157, "trades": 15505, "taker_buy_base": 175123.24, "taker_buy_quote": 2529760.1441 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 14.48, "high": 15.23, "low": 14.42, "close": 15.17, "volume": 953757.91, "close_time": 1749556799999, "quote_volume": 14179457.4566, "trades": 42078, "taker_buy_base": 500780.19, "taker_buy_quote": 7452981.2956 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 15.17, "high": 15.35, "low": 14.81, "close": 15.09, "volume": 1170107.29, "close_time": 1749571199999, "quote_volume": 17689966.0245, "trades": 57618, "taker_buy_base": 597476.46, "taker_buy_quote": 9036656.4573 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 15.09, "high": 15.53, "low": 15.04, "close": 15.27, "volume": 1285736.23, "close_time": 1749585599999, "quote_volume": 19645722.4948, "trades": 51415, "taker_buy_base": 700118.29, "taker_buy_quote": 10702015.2844 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 15.28, "high": 15.46, "low": 15.13, "close": 15.45, "volume": 422629.13, "close_time": 1749599999999, "quote_volume": 6474179.6839, "trades": 25265, "taker_buy_base": 222307.77, "taker_buy_quote": 3406863.7145 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 15.45, "high": 15.52, "low": 15.13, "close": 15.3, "volume": 455232.77, "close_time": 1749614399999, "quote_volume": 6960292.961, "trades": 22177, "taker_buy_base": 213469.92, "taker_buy_quote": 3266344.0626 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 15.3, "high": 15.45, "low": 15.19, "close": 15.39, "volume": 306329.7, "close_time": 1749628799999, "quote_volume": 4690798.1719, "trades": 15973, "taker_buy_base": 152123.36, "taker_buy_quote": 2329794.4031 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 15.39, "high": 15.51, "low": 15.07, "close": 15.18, "volume": 952608.95, "close_time": 1749643199999, "quote_volume": 14522452.5215, "trades": 31812, "taker_buy_base": 432706.69, "taker_buy_quote": 6598217.8677 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 15.18, "high": 15.66, "low": 15.08, "close": 15.61, "volume": 1310473.59, "close_time": 1749657599999, "quote_volume": 20200233.0445, "trades": 48068, "taker_buy_base": 680197.82, "taker_buy_quote": 10483824.6388 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 15.62, "high": 15.64, "low": 15.09, "close": 15.15, "volume": 774537.28, "close_time": 1749671999999, "quote_volume": 11885548.3778, "trades": 33460, "taker_buy_base": 330723.6, "taker_buy_quote": 5072098.7974 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 15.15, "high": 15.25, "low": 14.77, "close": 14.89, "volume": 543514.28, "close_time": 1749686399999, "quote_volume": 8123844.8015, "trades": 24630, "taker_buy_base": 222269.76, "taker_buy_quote": 3324702.9305 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 14.89, "high": 14.93, "low": 14.58, "close": 14.65, "volume": 438151.31, "close_time": 1749700799999, "quote_volume": 6467339.4529, "trades": 22507, "taker_buy_base": 193629.0, "taker_buy_quote": 2859576.0684 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 14.65, "high": 14.68, "low": 14.42, "close": 14.42, "volume": 424407.51, "close_time": 1749715199999, "quote_volume": 6179542.1638, "trades": 18329, "taker_buy_base": 212734.92, "taker_buy_quote": 3097534.4537 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 14.43, "high": 14.48, "low": 14.05, "close": 14.13, "volume": 1168159.76, "close_time": 1749729599999, "quote_volume": 16645433.1172, "trades": 36298, "taker_buy_base": 576479.92, "taker_buy_quote": 8215092.699 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 14.12, "high": 14.51, "low": 14.09, "close": 14.26, "volume": 716278.6, "close_time": 1749743999999, "quote_volume": 10256488.6991, "trades": 25455, "taker_buy_base": 396857.23, "taker_buy_quote": 5683161.6302 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 14.25, "high": 14.58, "low": 14.08, "close": 14.13, "volume": 496998.68, "close_time": 1749758399999, "quote_volume": 7133474.1159, "trades": 24054, "taker_buy_base": 256722.43, "taker_buy_quote": 3689485.5067 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 14.13, "high": 14.19, "low": 13.83, "close": 13.97, "volume": 713938.92, "close_time": 1749772799999, "quote_volume": 10003823.8467, "trades": 33897, "taker_buy_base": 346251.19, "taker_buy_quote": 4850423.8901 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 13.98, "high": 13.99, "low": 12.75, "close": 13.26, "volume": 3165139.89, "close_time": 1749787199999, "quote_volume": 41632141.0902, "trades": 119546, "taker_buy_base": 1541182.13, "taker_buy_quote": 20259850.2578 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 13.26, "high": 13.3, "low": 13.02, "close": 13.24, "volume": 799724.8, "close_time": 1749801599999, "quote_volume": 10558319.1847, "trades": 32564, "taker_buy_base": 416960.46, "taker_buy_quote": 5506473.733 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 13.24, "high": 13.41, "low": 13.13, "close": 13.33, "volume": 502729.84, "close_time": 1749815999999, "quote_volume": 6655707.0906, "trades": 24369, "taker_buy_base": 272534.91, "taker_buy_quote": 3609376.8367 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 13.33, "high": 13.49, "low": 13.11, "close": 13.41, "volume": 893413.88, "close_time": 1749830399999, "quote_volume": 11874118.759, "trades": 34910, "taker_buy_base": 463197.92, "taker_buy_quote": 6161032.9169 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 13.41, "high": 13.6, "low": 13.03, "close": 13.13, "volume": 867105.8, "close_time": 1749844799999, "quote_volume": 11484492.6776, "trades": 32818, "taker_buy_base": 447891.17, "taker_buy_quote": 5935828.4786 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 13.14, "high": 13.46, "low": 13.09, "close": 13.44, "volume": 301565.11, "close_time": 1749859199999, "quote_volume": 4009765.7099, "trades": 16601, "taker_buy_base": 158943.12, "taker_buy_quote": 2112775.6469 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 13.45, "high": 13.46, "low": 13.24, "close": 13.26, "volume": 322025.22, "close_time": 1749873599999, "quote_volume": 4295775.7208, "trades": 14775, "taker_buy_base": 151637.87, "taker_buy_quote": 2024317.1245 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 13.26, "high": 13.34, "low": 13.13, "close": 13.21, "volume": 196573.18, "close_time": 1749887999999, "quote_volume": 2603579.988, "trades": 10499, "taker_buy_base": 92429.95, "taker_buy_quote": 1225151.693 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 13.21, "high": 13.22, "low": 13.09, "close": 13.16, "volume": 315407.29, "close_time": 1749902399999, "quote_volume": 4146813.1687, "trades": 10650, "taker_buy_base": 129163.36, "taker_buy_quote": 1698229.9572 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 13.16, "high": 13.2, "low": 12.9, "close": 13.0, "volume": 429968.05, "close_time": 1749916799999, "quote_volume": 5615581.9229, "trades": 13780, "taker_buy_base": 192142.48, "taker_buy_quote": 2515078.8401 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 13.0, "high": 13.08, "low": 12.83, "close": 13.0, "volume": 385628.23, "close_time": 1749931199999, "quote_volume": 4998614.5037, "trades": 16743, "taker_buy_base": 186272.99, "taker_buy_quote": 2417224.9547 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 13.0, "high": 13.21, "low": 12.92, "close": 13.15, "volume": 199475.32, "close_time": 1749945599999, "quote_volume": 2613259.4105, "trades": 11024, "taker_buy_base": 129623.08, "taker_buy_quote": 1699153.5445 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 13.16, "high": 13.27, "low": 13.14, "close": 13.23, "volume": 119431.15, "close_time": 1749959999999, "quote_volume": 1578458.526, "trades": 6161, "taker_buy_base": 59377.2, "taker_buy_quote": 785086.0803 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 13.23, "high": 13.33, "low": 13.11, "close": 13.16, "volume": 225988.28, "close_time": 1749974399999, "quote_volume": 2984570.1492, "trades": 7639, "taker_buy_base": 120324.87, "taker_buy_quote": 1590171.6701 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 13.16, "high": 13.17, "low": 13.02, "close": 13.08, "volume": 154710.74, "close_time": 1749988799999, "quote_volume": 2024474.3746, "trades": 7047, "taker_buy_base": 73144.22, "taker_buy_quote": 957295.5457 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 13.08, "high": 13.31, "low": 13.05, "close": 13.17, "volume": 388566.09, "close_time": 1750003199999, "quote_volume": 5132914.2464, "trades": 14438, "taker_buy_base": 224034.61, "taker_buy_quote": 2959660.6078 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 13.18, "high": 13.24, "low": 13.1, "close": 13.13, "volume": 220979.95, "close_time": 1750017599999, "quote_volume": 2911832.3171, "trades": 9656, "taker_buy_base": 115383.32, "taker_buy_quote": 1520899.2116 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 13.14, "high": 13.32, "low": 13.0, "close": 13.3, "volume": 348278.14, "close_time": 1750031999999, "quote_volume": 4587290.1763, "trades": 15940, "taker_buy_base": 181485.34, "taker_buy_quote": 2395551.8194 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 13.3, "high": 13.49, "low": 13.17, "close": 13.38, "volume": 284977.72, "close_time": 1750046399999, "quote_volume": 3803039.0107, "trades": 15968, "taker_buy_base": 133446.43, "taker_buy_quote": 1781223.489 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 13.38, "high": 13.74, "low": 13.37, "close": 13.68, "volume": 429516.23, "close_time": 1750060799999, "quote_volume": 5842681.9949, "trades": 17701, "taker_buy_base": 202776.87, "taker_buy_quote": 2758435.5293 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 13.68, "high": 13.75, "low": 13.55, "close": 13.68, "volume": 232535.54, "close_time": 1750075199999, "quote_volume": 3174930.2105, "trades": 12097, "taker_buy_base": 110946.84, "taker_buy_quote": 1514909.7342 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 13.68, "high": 13.9, "low": 13.63, "close": 13.8, "volume": 487285.36, "close_time": 1750089599999, "quote_volume": 6722956.0094, "trades": 20445, "taker_buy_base": 234765.96, "taker_buy_quote": 3240766.1912 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 13.8, "high": 14.09, "low": 13.79, "close": 14.06, "volume": 322209.61, "close_time": 1750103999999, "quote_volume": 4488015.0186, "trades": 13620, "taker_buy_base": 159232.05, "taker_buy_quote": 2216780.1483 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 14.06, "high": 14.17, "low": 13.52, "close": 13.56, "volume": 1002024.3, "close_time": 1750118399999, "quote_volume": 13863916.6138, "trades": 34664, "taker_buy_base": 420873.17, "taker_buy_quote": 5825725.5355 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 13.57, "high": 13.79, "low": 13.31, "close": 13.67, "volume": 1289480.21, "close_time": 1750132799999, "quote_volume": 17522039.0178, "trades": 42952, "taker_buy_base": 629150.36, "taker_buy_quote": 8555075.9156 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 13.67, "high": 13.74, "low": 13.47, "close": 13.5, "volume": 419238.82, "close_time": 1750147199999, "quote_volume": 5696851.237, "trades": 16214, "taker_buy_base": 220278.64, "taker_buy_quote": 2995224.3493 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 13.5, "high": 13.52, "low": 13.2, "close": 13.26, "volume": 293563.22, "close_time": 1750161599999, "quote_volume": 3917476.5765, "trades": 15911, "taker_buy_base": 121041.38, "taker_buy_quote": 1616109.7184 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 13.25, "high": 13.37, "low": 12.93, "close": 13.06, "volume": 692083.62, "close_time": 1750175999999, "quote_volume": 9112705.5486, "trades": 27367, "taker_buy_base": 316709.83, "taker_buy_quote": 4171403.9176 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 13.06, "high": 13.25, "low": 12.8, "close": 13.16, "volume": 694598.64, "close_time": 1750190399999, "quote_volume": 9020325.5699, "trades": 32861, "taker_buy_base": 366405.26, "taker_buy_quote": 4760714.5143 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 13.16, "high": 13.2, "low": 12.86, "close": 12.99, "volume": 337645.68, "close_time": 1750204799999, "quote_volume": 4390372.9728, "trades": 14989, "taker_buy_base": 142330.54, "taker_buy_quote": 1849910.7538 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 13.0, "high": 13.16, "low": 12.97, "close": 13.07, "volume": 261078.16, "close_time": 1750219199999, "quote_volume": 3408625.1693, "trades": 13738, "taker_buy_base": 130991.46, "taker_buy_quote": 1710384.7604 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 13.08, "high": 13.23, "low": 13.03, "close": 13.09, "volume": 218902.75, "close_time": 1750233599999, "quote_volume": 2872684.2129, "trades": 10276, "taker_buy_base": 118488.64, "taker_buy_quote": 1555262.7703 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 13.09, "high": 13.14, "low": 12.69, "close": 12.86, "volume": 454032.73, "close_time": 1750247999999, "quote_volume": 5832437.7672, "trades": 19142, "taker_buy_base": 178185.16, "taker_buy_quote": 2290280.9032 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 12.86, "high": 13.0, "low": 12.63, "close": 12.89, "volume": 658658.94, "close_time": 1750262399999, "quote_volume": 8445302.4326, "trades": 31816, "taker_buy_base": 336653.22, "taker_buy_quote": 4320469.502 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 12.9, "high": 12.94, "low": 12.69, "close": 12.77, "volume": 567924.55, "close_time": 1750276799999, "quote_volume": 7278656.0221, "trades": 27838, "taker_buy_base": 285579.8, "taker_buy_quote": 3661383.6875 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 12.78, "high": 13.15, "low": 12.74, "close": 13.11, "volume": 413315.09, "close_time": 1750291199999, "quote_volume": 5389090.9323, "trades": 14716, "taker_buy_base": 227409.68, "taker_buy_quote": 2964999.7921 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 13.12, "high": 13.25, "low": 13.02, "close": 13.21, "volume": 260476.11, "close_time": 1750305599999, "quote_volume": 3421634.1613, "trades": 12921, "taker_buy_base": 135570.1, "taker_buy_quote": 1781370.0678 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 13.21, "high": 13.28, "low": 13.12, "close": 13.13, "volume": 299626.1, "close_time": 1750319999999, "quote_volume": 3952416.4744, "trades": 9321, "taker_buy_base": 133030.75, "taker_buy_quote": 1755475.178 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 13.12, "high": 13.38, "low": 13.12, "close": 13.16, "volume": 315137.43, "close_time": 1750334399999, "quote_volume": 4174443.8309, "trades": 12398, "taker_buy_base": 150357.8, "taker_buy_quote": 1992322.4047 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 13.16, "high": 13.22, "low": 12.94, "close": 12.95, "volume": 407307.92, "close_time": 1750348799999, "quote_volume": 5313060.6815, "trades": 14788, "taker_buy_base": 184052.46, "taker_buy_quote": 2400406.0748 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 12.95, "high": 13.17, "low": 12.91, "close": 13.03, "volume": 272118.48, "close_time": 1750363199999, "quote_volume": 3546156.459, "trades": 13392, "taker_buy_base": 163697.86, "taker_buy_quote": 2133620.1961 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 13.02, "high": 13.16, "low": 12.99, "close": 13.07, "volume": 296619.79, "close_time": 1750377599999, "quote_volume": 3879144.0939, "trades": 9883, "taker_buy_base": 180837.12, "taker_buy_quote": 2366483.8061 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 13.07, "high": 13.12, "low": 12.99, "close": 13.0, "volume": 183331.51, "close_time": 1750391999999, "quote_volume": 2394249.5761, "trades": 8393, "taker_buy_base": 78614.85, "taker_buy_quote": 1026825.6987 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 13.0, "high": 13.19, "low": 12.89, "close": 13.18, "volume": 278675.5, "close_time": 1750406399999, "quote_volume": 3627820.3837, "trades": 10259, "taker_buy_base": 130067.6, "taker_buy_quote": 1696485.2075 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 13.18, "high": 13.29, "low": 13.07, "close": 13.13, "volume": 369833.79, "close_time": 1750420799999, "quote_volume": 4869107.8416, "trades": 12622, "taker_buy_base": 187717.99, "taker_buy_quote": 2473867.5979 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 13.14, "high": 13.25, "low": 12.83, "close": 12.9, "volume": 458546.79, "close_time": 1750435199999, "quote_volume": 5984189.9767, "trades": 20405, "taker_buy_base": 217260.37, "taker_buy_quote": 2834689.3599 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 12.9, "high": 12.92, "low": 12.3, "close": 12.58, "volume": 1069591.46, "close_time": 1750449599999, "quote_volume": 13412067.2702, "trades": 40514, "taker_buy_base": 502650.58, "taker_buy_quote": 6305540.7319 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 12.57, "high": 12.73, "low": 12.37, "close": 12.51, "volume": 378617.0, "close_time": 1750463999999, "quote_volume": 4735408.9492, "trades": 13587, "taker_buy_base": 189364.47, "taker_buy_quote": 2370219.7099 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 12.51, "high": 12.73, "low": 12.49, "close": 12.69, "volume": 130001.04, "close_time": 1750478399999, "quote_volume": 1640936.6665, "trades": 8400, "taker_buy_base": 73596.37, "taker_buy_quote": 929244.0548 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 12.69, "high": 12.71, "low": 12.58, "close": 12.63, "volume": 185795.65, "close_time": 1750492799999, "quote_volume": 2351446.4047, "trades": 6505, "taker_buy_base": 75784.42, "taker_buy_quote": 959213.8358 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 12.64, "high": 12.75, "low": 12.63, "close": 12.68, "volume": 155250.58, "close_time": 1750507199999, "quote_volume": 1969942.7953, "trades": 7837, "taker_buy_base": 82116.1, "taker_buy_quote": 1041967.9395 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 12.67, "high": 12.7, "low": 12.39, "close": 12.5, "volume": 254392.42, "close_time": 1750521599999, "quote_volume": 3186510.6377, "trades": 13722, "taker_buy_base": 103362.12, "taker_buy_quote": 1294425.6107 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 12.49, "high": 12.56, "low": 12.18, "close": 12.2, "volume": 355267.81, "close_time": 1750535999999, "quote_volume": 4391017.5191, "trades": 19487, "taker_buy_base": 153259.38, "taker_buy_quote": 1893510.4682 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 12.19, "high": 12.33, "low": 11.69, "close": 12.03, "volume": 1525072.65, "close_time": 1750550399999, "quote_volume": 18205542.0271, "trades": 53928, "taker_buy_base": 723340.41, "taker_buy_quote": 8637824.6697 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 12.03, "high": 12.2, "low": 11.83, "close": 11.91, "volume": 652897.52, "close_time": 1750564799999, "quote_volume": 7836259.5699, "trades": 32138, "taker_buy_base": 318713.85, "taker_buy_quote": 3827117.2826 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 11.91, "high": 12.1, "low": 11.87, "close": 11.97, "volume": 310418.88, "close_time": 1750579199999, "quote_volume": 3727494.9162, "trades": 16754, "taker_buy_base": 152438.8, "taker_buy_quote": 1830870.0262 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 11.96, "high": 12.01, "low": 11.78, "close": 11.89, "volume": 521180.93, "close_time": 1750593599999, "quote_volume": 6195634.5725, "trades": 20217, "taker_buy_base": 294040.99, "taker_buy_quote": 3494226.0539 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 11.9, "high": 11.97, "low": 11.29, "close": 11.45, "volume": 2455896.51, "close_time": 1750607999999, "quote_volume": 28250569.9036, "trades": 71105, "taker_buy_base": 1241124.51, "taker_buy_quote": 14275177.1699 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 11.44, "high": 11.58, "low": 11.2, "close": 11.22, "volume": 594787.21, "close_time": 1750622399999, "quote_volume": 6777460.1879, "trades": 25902, "taker_buy_base": 284352.76, "taker_buy_quote": 3243538.0442 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 11.22, "high": 11.67, "low": 10.94, "close": 11.65, "volume": 1383608.55, "close_time": 1750636799999, "quote_volume": 15575843.2455, "trades": 44611, "taker_buy_base": 645638.58, "taker_buy_quote": 7291228.5246 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 11.65, "high": 11.77, "low": 11.55, "close": 11.64, "volume": 468846.21, "close_time": 1750651199999, "quote_volume": 5469767.4663, "trades": 17403, "taker_buy_base": 209145.58, "taker_buy_quote": 2441145.84 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 11.63, "high": 11.92, "low": 11.62, "close": 11.85, "volume": 311046.78, "close_time": 1750665599999, "quote_volume": 3669577.617, "trades": 14136, "taker_buy_base": 157616.32, "taker_buy_quote": 1859402.9474 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 11.85, "high": 11.91, "low": 11.75, "close": 11.85, "volume": 297062.69, "close_time": 1750679999999, "quote_volume": 3516824.0794, "trades": 11067, "taker_buy_base": 143496.73, "taker_buy_quote": 1700094.7348 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 11.85, "high": 12.1, "low": 11.68, "close": 11.76, "volume": 910022.92, "close_time": 1750694399999, "quote_volume": 10852254.43, "trades": 35546, "taker_buy_base": 484566.31, "taker_buy_quote": 5782523.0414 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 11.76, "high": 12.18, "low": 11.39, "close": 12.15, "volume": 1280708.32, "close_time": 1750708799999, "quote_volume": 15078225.8499, "trades": 50339, "taker_buy_base": 623758.44, "taker_buy_quote": 7356377.9845 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 12.14, "high": 12.97, "low": 12.12, "close": 12.82, "volume": 1143647.59, "close_time": 1750723199999, "quote_volume": 14466799.0324, "trades": 43103, "taker_buy_base": 615358.64, "taker_buy_quote": 7783709.8052 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 12.83, "high": 13.06, "low": 12.78, "close": 12.95, "volume": 571257.96, "close_time": 1750737599999, "quote_volume": 7374101.2381, "trades": 21394, "taker_buy_base": 299918.97, "taker_buy_quote": 3873628.2503 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 12.95, "high": 13.33, "low": 12.92, "close": 13.03, "volume": 615006.68, "close_time": 1750751999999, "quote_volume": 8079134.3958, "trades": 25130, "taker_buy_base": 283048.68, "taker_buy_quote": 3721851.3288 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 13.03, "high": 13.27, "low": 12.93, "close": 13.16, "volume": 625879.57, "close_time": 1750766399999, "quote_volume": 8191694.7471, "trades": 26311, "taker_buy_base": 299488.02, "taker_buy_quote": 3922575.1464 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 13.16, "high": 13.43, "low": 13.06, "close": 13.35, "volume": 1393514.34, "close_time": 1750780799999, "quote_volume": 18494107.0419, "trades": 51908, "taker_buy_base": 758535.33, "taker_buy_quote": 10068836.7114 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 13.36, "high": 13.73, "low": 13.27, "close": 13.35, "volume": 727513.45, "close_time": 1750795199999, "quote_volume": 9826341.4436, "trades": 36687, "taker_buy_base": 370729.29, "taker_buy_quote": 5011373.8249 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 13.35, "high": 13.42, "low": 13.28, "close": 13.42, "volume": 255194.46, "close_time": 1750809599999, "quote_volume": 3408270.8743, "trades": 13182, "taker_buy_base": 139198.9, "taker_buy_quote": 1859570.6527 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 13.42, "high": 13.51, "low": 13.29, "close": 13.36, "volume": 368113.15, "close_time": 1750823999999, "quote_volume": 4934780.518, "trades": 17687, "taker_buy_base": 186576.31, "taker_buy_quote": 2502131.5959 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 13.36, "high": 13.47, "low": 13.25, "close": 13.46, "volume": 340689.52, "close_time": 1750838399999, "quote_volume": 4548157.5529, "trades": 13598, "taker_buy_base": 162748.05, "taker_buy_quote": 2173382.3564 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 13.46, "high": 13.48, "low": 13.19, "close": 13.28, "volume": 418876.6, "close_time": 1750852799999, "quote_volume": 5576647.9369, "trades": 17946, "taker_buy_base": 185393.92, "taker_buy_quote": 2467676.8213 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 13.28, "high": 13.33, "low": 13.02, "close": 13.05, "volume": 807196.97, "close_time": 1750867199999, "quote_volume": 10634959.2718, "trades": 30652, "taker_buy_base": 394537.34, "taker_buy_quote": 5204346.3689 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 13.06, "high": 13.25, "low": 12.99, "close": 13.23, "volume": 353927.25, "close_time": 1750881599999, "quote_volume": 4643638.44, "trades": 17488, "taker_buy_base": 173304.63, "taker_buy_quote": 2273680.0969 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 13.23, "high": 13.31, "low": 13.04, "close": 13.13, "volume": 182967.54, "close_time": 1750895999999, "quote_volume": 2411150.2414, "trades": 11248, "taker_buy_base": 97578.06, "taker_buy_quote": 1286192.3285 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 13.14, "high": 13.57, "low": 13.06, "close": 13.34, "volume": 410048.52, "close_time": 1750910399999, "quote_volume": 5460530.8236, "trades": 21154, "taker_buy_base": 222626.21, "taker_buy_quote": 2963741.1828 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 13.35, "high": 13.44, "low": 13.2, "close": 13.38, "volume": 216332.13, "close_time": 1750924799999, "quote_volume": 2883075.8297, "trades": 12250, "taker_buy_base": 112924.39, "taker_buy_quote": 1505191.4814 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 13.38, "high": 13.46, "low": 13.14, "close": 13.19, "volume": 308110.88, "close_time": 1750939199999, "quote_volume": 4091962.757, "trades": 13866, "taker_buy_base": 147593.07, "taker_buy_quote": 1960157.8977 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 13.2, "high": 13.21, "low": 12.94, "close": 13.12, "volume": 468869.52, "close_time": 1750953599999, "quote_volume": 6132270.2728, "trades": 24621, "taker_buy_base": 207699.81, "taker_buy_quote": 2717474.2031 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 13.11, "high": 13.16, "low": 12.99, "close": 13.11, "volume": 192336.64, "close_time": 1750967999999, "quote_volume": 2516030.8493, "trades": 13129, "taker_buy_base": 109404.51, "taker_buy_quote": 1431839.0257 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 13.11, "high": 13.28, "low": 12.88, "close": 12.94, "volume": 297649.11, "close_time": 1750982399999, "quote_volume": 3877797.7846, "trades": 16778, "taker_buy_base": 146415.97, "taker_buy_quote": 1907901.992 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 12.94, "high": 13.17, "low": 12.77, "close": 13.13, "volume": 251353.53, "close_time": 1750996799999, "quote_volume": 3261875.1396, "trades": 15573, "taker_buy_base": 131585.15, "taker_buy_quote": 1708140.1031 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 13.12, "high": 13.23, "low": 13.0, "close": 13.03, "volume": 169537.71, "close_time": 1751011199999, "quote_volume": 2224079.3439, "trades": 11327, "taker_buy_base": 80621.19, "taker_buy_quote": 1058095.7466 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 13.02, "high": 13.21, "low": 13.01, "close": 13.04, "volume": 208709.07, "close_time": 1751025599999, "quote_volume": 2731560.8944, "trades": 11362, "taker_buy_base": 112160.12, "taker_buy_quote": 1468020.5838 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 13.04, "high": 13.12, "low": 12.86, "close": 13.05, "volume": 381257.56, "close_time": 1751039999999, "quote_volume": 4941170.7568, "trades": 18382, "taker_buy_base": 183664.31, "taker_buy_quote": 2380967.2139 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 13.05, "high": 13.19, "low": 12.73, "close": 12.88, "volume": 397945.3, "close_time": 1751054399999, "quote_volume": 5156812.2292, "trades": 20991, "taker_buy_base": 191618.67, "taker_buy_quote": 2484599.7884 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 12.88, "high": 13.07, "low": 12.86, "close": 13.05, "volume": 149402.14, "close_time": 1751068799999, "quote_volume": 1942430.4291, "trades": 8686, "taker_buy_base": 76930.78, "taker_buy_quote": 999976.3079 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 13.05, "high": 13.18, "low": 13.0, "close": 13.15, "volume": 183366.47, "close_time": 1751083199999, "quote_volume": 2403977.1678, "trades": 9530, "taker_buy_base": 94709.34, "taker_buy_quote": 1242123.1343 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 13.16, "high": 13.18, "low": 13.08, "close": 13.16, "volume": 176391.73, "close_time": 1751097599999, "quote_volume": 2315387.9056, "trades": 6198, "taker_buy_base": 94508.73, "taker_buy_quote": 1240887.3548 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 13.17, "high": 13.19, "low": 13.09, "close": 13.09, "volume": 162716.8, "close_time": 1751111999999, "quote_volume": 2137183.7198, "trades": 5763, "taker_buy_base": 76161.16, "taker_buy_quote": 1000624.2 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 13.1, "high": 13.29, "low": 13.04, "close": 13.27, "volume": 169552.09, "close_time": 1751126399999, "quote_volume": 2227675.9599, "trades": 6002, "taker_buy_base": 89778.03, "taker_buy_quote": 1180445.9442 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 13.28, "high": 13.41, "low": 13.22, "close": 13.31, "volume": 327046.28, "close_time": 1751140799999, "quote_volume": 4355680.3225, "trades": 11514, "taker_buy_base": 173579.33, "taker_buy_quote": 2312532.4152 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 13.31, "high": 13.45, "low": 13.28, "close": 13.39, "volume": 181040.53, "close_time": 1751155199999, "quote_volume": 2422160.2666, "trades": 6081, "taker_buy_base": 90546.83, "taker_buy_quote": 1211241.0335 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 13.4, "high": 13.44, "low": 13.27, "close": 13.29, "volume": 140852.66, "close_time": 1751169599999, "quote_volume": 1881796.4502, "trades": 5721, "taker_buy_base": 59398.39, "taker_buy_quote": 793665.2233 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 13.29, "high": 13.44, "low": 13.26, "close": 13.44, "volume": 109902.76, "close_time": 1751183999999, "quote_volume": 1466510.0922, "trades": 4395, "taker_buy_base": 56505.55, "taker_buy_quote": 754517.2039 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 13.44, "high": 13.48, "low": 13.38, "close": 13.44, "volume": 203747.18, "close_time": 1751198399999, "quote_volume": 2737189.485, "trades": 8244, "taker_buy_base": 118102.86, "taker_buy_quote": 1586880.3316 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 13.44, "high": 13.46, "low": 13.26, "close": 13.28, "volume": 181170.55, "close_time": 1751212799999, "quote_volume": 2419438.4362, "trades": 7616, "taker_buy_base": 82807.12, "taker_buy_quote": 1106115.0909 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 13.29, "high": 13.42, "low": 13.24, "close": 13.34, "volume": 168851.31, "close_time": 1751227199999, "quote_volume": 2252749.5523, "trades": 6485, "taker_buy_base": 95760.25, "taker_buy_quote": 1277863.5321 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 13.35, "high": 13.88, "low": 13.25, "close": 13.7, "volume": 694153.77, "close_time": 1751241599999, "quote_volume": 9465693.7246, "trades": 28866, "taker_buy_base": 356481.99, "taker_buy_quote": 4854723.6163 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 13.71, "high": 13.78, "low": 13.48, "close": 13.5, "volume": 406497.39, "close_time": 1751255999999, "quote_volume": 5539492.8424, "trades": 14953, "taker_buy_base": 208148.94, "taker_buy_quote": 2836764.7038 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 13.5, "high": 13.5, "low": 13.19, "close": 13.34, "volume": 336734.04, "close_time": 1751270399999, "quote_volume": 4499309.4086, "trades": 11779, "taker_buy_base": 169133.85, "taker_buy_quote": 2261960.233 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 13.34, "high": 13.37, "low": 13.17, "close": 13.2, "volume": 258578.62, "close_time": 1751284799999, "quote_volume": 3425226.9007, "trades": 9596, "taker_buy_base": 121682.64, "taker_buy_quote": 1612638.521 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 13.21, "high": 13.45, "low": 13.12, "close": 13.38, "volume": 762850.58, "close_time": 1751299199999, "quote_volume": 10125470.3738, "trades": 24865, "taker_buy_base": 400398.53, "taker_buy_quote": 5313026.5867 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 13.37, "high": 13.64, "low": 13.26, "close": 13.62, "volume": 463015.56, "close_time": 1751313599999, "quote_volume": 6203524.6943, "trades": 17330, "taker_buy_base": 220152.35, "taker_buy_quote": 2950263.9583 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 13.62, "high": 13.67, "low": 13.36, "close": 13.38, "volume": 286329.58, "close_time": 1751327999999, "quote_volume": 3864022.0738, "trades": 11029, "taker_buy_base": 120949.53, "taker_buy_quote": 1631854.1298 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 13.37, "high": 13.44, "low": 13.23, "close": 13.32, "volume": 212604.3, "close_time": 1751342399999, "quote_volume": 2830748.3918, "trades": 9196, "taker_buy_base": 110166.82, "taker_buy_quote": 1466110.1282 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 13.32, "high": 13.32, "low": 13.09, "close": 13.23, "volume": 231379.67, "close_time": 1751356799999, "quote_volume": 3054514.7622, "trades": 8812, "taker_buy_base": 104492.46, "taker_buy_quote": 1380426.9201 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 13.22, "high": 13.27, "low": 13.11, "close": 13.14, "volume": 254226.36, "close_time": 1751371199999, "quote_volume": 3352809.9663, "trades": 8197, "taker_buy_base": 131367.66, "taker_buy_quote": 1733024.1243 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 13.14, "high": 13.17, "low": 12.94, "close": 13.0, "volume": 449384.45, "close_time": 1751385599999, "quote_volume": 5861815.9986, "trades": 17043, "taker_buy_base": 199499.79, "taker_buy_quote": 2602840.7743 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 13.01, "high": 13.07, "low": 12.82, "close": 12.82, "volume": 310354.75, "close_time": 1751399999999, "quote_volume": 4014452.0665, "trades": 11282, "taker_buy_base": 107654.49, "taker_buy_quote": 1392481.7188 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 12.82, "high": 12.93, "low": 12.78, "close": 12.9, "volume": 276113.28, "close_time": 1751414399999, "quote_volume": 3550119.5012, "trades": 8522, "taker_buy_base": 95160.03, "taker_buy_quote": 1224045.7906 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 12.9, "high": 12.96, "low": 12.73, "close": 12.91, "volume": 308125.36, "close_time": 1751428799999, "quote_volume": 3962919.2555, "trades": 9936, "taker_buy_base": 122665.91, "taker_buy_quote": 1577531.3169 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 12.91, "high": 13.09, "low": 12.88, "close": 13.04, "volume": 334356.69, "close_time": 1751443199999, "quote_volume": 4351999.828, "trades": 9637, "taker_buy_base": 143408.84, "taker_buy_quote": 1867073.752 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 13.04, "high": 13.19, "low": 13.04, "close": 13.08, "volume": 204703.18, "close_time": 1751457599999, "quote_volume": 2682478.938, "trades": 8077, "taker_buy_base": 102122.76, "taker_buy_quote": 1338358.2555 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 13.09, "high": 13.38, "low": 12.99, "close": 13.36, "volume": 547210.32, "close_time": 1751471999999, "quote_volume": 7224719.7448, "trades": 17768, "taker_buy_base": 243506.22, "taker_buy_quote": 3215673.2472 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 13.36, "high": 13.79, "low": 13.36, "close": 13.77, "volume": 1336926.47, "close_time": 1751486399999, "quote_volume": 18232366.4424, "trades": 41405, "taker_buy_base": 719375.51, "taker_buy_quote": 9807327.6124 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 13.78, "high": 13.85, "low": 13.54, "close": 13.56, "volume": 532628.44, "close_time": 1751500799999, "quote_volume": 7306999.5194, "trades": 16389, "taker_buy_base": 215720.22, "taker_buy_quote": 2961118.2041 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 13.55, "high": 13.61, "low": 13.43, "close": 13.46, "volume": 325421.09, "close_time": 1751515199999, "quote_volume": 4402471.1431, "trades": 13309, "taker_buy_base": 122046.02, "taker_buy_quote": 1652101.4061 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 13.46, "high": 13.91, "low": 13.45, "close": 13.88, "volume": 558032.51, "close_time": 1751529599999, "quote_volume": 7659443.5958, "trades": 18866, "taker_buy_base": 269738.07, "taker_buy_quote": 3705485.5948 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 13.89, "high": 13.97, "low": 13.72, "close": 13.81, "volume": 393345.98, "close_time": 1751543999999, "quote_volume": 5450430.2006, "trades": 14184, "taker_buy_base": 192717.21, "taker_buy_quote": 2671119.0224 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 13.81, "high": 14.08, "low": 13.58, "close": 13.62, "volume": 1245508.48, "close_time": 1751558399999, "quote_volume": 17231555.0755, "trades": 44021, "taker_buy_base": 597296.27, "taker_buy_quote": 8270809.6439 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 13.61, "high": 13.78, "low": 13.6, "close": 13.7, "volume": 305545.25, "close_time": 1751572799999, "quote_volume": 4183272.881, "trades": 11138, "taker_buy_base": 147351.88, "taker_buy_quote": 2017662.2743 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 13.7, "high": 13.8, "low": 13.64, "close": 13.67, "volume": 233199.95, "close_time": 1751587199999, "quote_volume": 3199969.5524, "trades": 7375, "taker_buy_base": 94366.74, "taker_buy_quote": 1295307.6427 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 13.66, "high": 13.78, "low": 13.55, "close": 13.6, "volume": 292193.35, "close_time": 1751601599999, "quote_volume": 3991288.6309, "trades": 10815, "taker_buy_base": 127732.73, "taker_buy_quote": 1745699.355 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 13.6, "high": 13.62, "low": 13.36, "close": 13.37, "volume": 331956.47, "close_time": 1751615999999, "quote_volume": 4473181.7657, "trades": 12904, "taker_buy_base": 122596.45, "taker_buy_quote": 1651369.9064 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 13.37, "high": 13.47, "low": 13.22, "close": 13.35, "volume": 596218.76, "close_time": 1751630399999, "quote_volume": 7965010.9318, "trades": 18170, "taker_buy_base": 300826.77, "taker_buy_quote": 4018017.0719 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 13.34, "high": 13.4, "low": 13.05, "close": 13.08, "volume": 410299.8, "close_time": 1751644799999, "quote_volume": 5415912.7827, "trades": 18898, "taker_buy_base": 180262.39, "taker_buy_quote": 2380307.7974 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 13.08, "high": 13.11, "low": 12.93, "close": 13.02, "volume": 311836.13, "close_time": 1751659199999, "quote_volume": 4063289.0002, "trades": 16196, "taker_buy_base": 134806.31, "taker_buy_quote": 1757154.0758 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 13.01, "high": 13.25, "low": 13.0, "close": 13.16, "volume": 203460.26, "close_time": 1751673599999, "quote_volume": 2669757.8809, "trades": 7243, "taker_buy_base": 110231.5, "taker_buy_quote": 1446915.0506 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 13.16, "high": 13.23, "low": 13.07, "close": 13.2, "volume": 166592.09, "close_time": 1751687999999, "quote_volume": 2195785.4679, "trades": 6373, "taker_buy_base": 89119.27, "taker_buy_quote": 1175348.7794 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 13.2, "high": 13.27, "low": 13.15, "close": 13.19, "volume": 136669.15, "close_time": 1751702399999, "quote_volume": 1804628.3714, "trades": 5459, "taker_buy_base": 60852.13, "taker_buy_quote": 803756.2434 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 13.19, "high": 13.26, "low": 13.1, "close": 13.24, "volume": 113365.62, "close_time": 1751716799999, "quote_volume": 1493921.1252, "trades": 4933, "taker_buy_base": 50971.99, "taker_buy_quote": 672121.3083 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 13.24, "high": 13.25, "low": 13.11, "close": 13.12, "volume": 129798.14, "close_time": 1751731199999, "quote_volume": 1709399.4278, "trades": 5438, "taker_buy_base": 54907.05, "taker_buy_quote": 723076.6525 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 13.13, "high": 13.17, "low": 12.99, "close": 13.12, "volume": 136788.2, "close_time": 1751745599999, "quote_volume": 1787918.3347, "trades": 7526, "taker_buy_base": 54370.65, "taker_buy_quote": 711045.6793 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 13.11, "high": 13.27, "low": 13.1, "close": 13.23, "volume": 217313.34, "close_time": 1751759999999, "quote_volume": 2869465.2157, "trades": 6343, "taker_buy_base": 105639.34, "taker_buy_quote": 1394449.8392 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 13.23, "high": 13.24, "low": 13.15, "close": 13.21, "volume": 108425.83, "close_time": 1751774399999, "quote_volume": 1430770.926, "trades": 4205, "taker_buy_base": 58482.62, "taker_buy_quote": 771775.6906 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 13.21, "high": 13.26, "low": 13.14, "close": 13.15, "volume": 122166.77, "close_time": 1751788799999, "quote_volume": 1611638.0458, "trades": 4880, "taker_buy_base": 51590.26, "taker_buy_quote": 681055.1073 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 13.15, "high": 13.21, "low": 13.1, "close": 13.21, "volume": 112576.12, "close_time": 1751803199999, "quote_volume": 1480551.2768, "trades": 5823, "taker_buy_base": 59532.89, "taker_buy_quote": 783170.5958 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 13.2, "high": 13.5, "low": 13.16, "close": 13.43, "volume": 394107.16, "close_time": 1751817599999, "quote_volume": 5271593.0184, "trades": 17592, "taker_buy_base": 205559.67, "taker_buy_quote": 2751205.239 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 13.44, "high": 13.49, "low": 13.28, "close": 13.38, "volume": 251970.9, "close_time": 1751831999999, "quote_volume": 3381880.1671, "trades": 9321, "taker_buy_base": 119446.64, "taker_buy_quote": 1603423.9394 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 13.39, "high": 13.7, "low": 13.38, "close": 13.48, "volume": 360308.96, "close_time": 1751846399999, "quote_volume": 4891548.0395, "trades": 15248, "taker_buy_base": 184592.17, "taker_buy_quote": 2505685.8324 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 13.49, "high": 13.67, "low": 13.41, "close": 13.55, "volume": 189171.88, "close_time": 1751860799999, "quote_volume": 2559585.8202, "trades": 10710, "taker_buy_base": 91803.74, "taker_buy_quote": 1242301.4473 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 13.56, "high": 13.73, "low": 13.49, "close": 13.62, "volume": 474258.44, "close_time": 1751875199999, "quote_volume": 6449775.0519, "trades": 15167, "taker_buy_base": 243948.61, "taker_buy_quote": 3317210.8732 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 13.62, "high": 13.67, "low": 13.52, "close": 13.57, "volume": 247385.78, "close_time": 1751889599999, "quote_volume": 3360576.7493, "trades": 9889, "taker_buy_base": 116853.73, "taker_buy_quote": 1587604.1368 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 13.57, "high": 13.69, "low": 13.45, "close": 13.53, "volume": 364710.98, "close_time": 1751903999999, "quote_volume": 4940450.6996, "trades": 18181, "taker_buy_base": 165075.09, "taker_buy_quote": 2236816.9017 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 13.53, "high": 13.59, "low": 13.31, "close": 13.43, "volume": 368456.77, "close_time": 1751918399999, "quote_volume": 4952562.1121, "trades": 17027, "taker_buy_base": 181290.39, "taker_buy_quote": 2438290.7695 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 13.43, "high": 13.44, "low": 13.25, "close": 13.44, "volume": 186724.97, "close_time": 1751932799999, "quote_volume": 2493320.7494, "trades": 8752, "taker_buy_base": 85890.26, "taker_buy_quote": 1146577.7521 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 13.43, "high": 13.47, "low": 13.2, "close": 13.24, "volume": 270126.25, "close_time": 1751947199999, "quote_volume": 3594711.4659, "trades": 12096, "taker_buy_base": 118257.71, "taker_buy_quote": 1574401.293 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 13.25, "high": 13.36, "low": 13.2, "close": 13.36, "volume": 155622.35, "close_time": 1751961599999, "quote_volume": 2069042.878, "trades": 6783, "taker_buy_base": 81134.4, "taker_buy_quote": 1078712.7152 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 13.35, "high": 13.54, "low": 13.25, "close": 13.5, "volume": 176896.74, "close_time": 1751975999999, "quote_volume": 2368421.0714, "trades": 9243, "taker_buy_base": 87186.81, "taker_buy_quote": 1166931.87 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 13.5, "high": 13.69, "low": 13.42, "close": 13.5, "volume": 620308.15, "close_time": 1751990399999, "quote_volume": 8409828.1388, "trades": 23522, "taker_buy_base": 347084.07, "taker_buy_quote": 4708277.5238 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 13.5, "high": 13.94, "low": 13.45, "close": 13.92, "volume": 550880.98, "close_time": 1752004799999, "quote_volume": 7595582.6458, "trades": 25659, "taker_buy_base": 299341.65, "taker_buy_quote": 4128356.1125 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 13.91, "high": 14.0, "low": 13.78, "close": 13.96, "volume": 291127.75, "close_time": 1752019199999, "quote_volume": 4048071.2261, "trades": 11925, "taker_buy_base": 162546.53, "taker_buy_quote": 2260109.5242 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 13.97, "high": 13.99, "low": 13.83, "close": 13.84, "volume": 248290.04, "close_time": 1752033599999, "quote_volume": 3450788.1286, "trades": 10203, "taker_buy_base": 124350.29, "taker_buy_quote": 1728395.6838 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 13.85, "high": 14.22, "low": 13.81, "close": 14.15, "volume": 637951.47, "close_time": 1752047999999, "quote_volume": 8983072.3914, "trades": 26280, "taker_buy_base": 384165.5, "taker_buy_quote": 5407969.5028 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 14.14, "high": 14.19, "low": 13.97, "close": 14.02, "volume": 388382.95, "close_time": 1752062399999, "quote_volume": 5459941.1259, "trades": 14579, "taker_buy_base": 203216.44, "taker_buy_quote": 2857332.6377 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 14.03, "high": 14.19, "low": 13.9, "close": 14.01, "volume": 715197.56, "close_time": 1752076799999, "quote_volume": 10057854.71, "trades": 27546, "taker_buy_base": 365888.25, "taker_buy_quote": 5147744.1656 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 14.02, "high": 14.37, "low": 13.92, "close": 14.29, "volume": 789394.48, "close_time": 1752091199999, "quote_volume": 11125863.1398, "trades": 28955, "taker_buy_base": 406683.6, "taker_buy_quote": 5737676.1252 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 14.29, "high": 14.38, "low": 14.1, "close": 14.25, "volume": 608170.9, "close_time": 1752105599999, "quote_volume": 8667272.9266, "trades": 25328, "taker_buy_base": 310615.84, "taker_buy_quote": 4428089.5188 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 14.25, "high": 14.38, "low": 14.15, "close": 14.32, "volume": 357595.0, "close_time": 1752119999999, "quote_volume": 5105336.2033, "trades": 13321, "taker_buy_base": 187344.25, "taker_buy_quote": 2676432.6608 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 14.32, "high": 14.49, "low": 14.23, "close": 14.4, "volume": 789428.81, "close_time": 1752134399999, "quote_volume": 11327484.8118, "trades": 23319, "taker_buy_base": 376111.15, "taker_buy_quote": 5396807.8058 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 14.4, "high": 14.48, "low": 14.29, "close": 14.33, "volume": 247336.5, "close_time": 1752148799999, "quote_volume": 3555233.9028, "trades": 11486, "taker_buy_base": 114626.18, "taker_buy_quote": 1647856.483 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 14.32, "high": 14.4, "low": 14.22, "close": 14.34, "volume": 376770.15, "close_time": 1752163199999, "quote_volume": 5388997.6695, "trades": 18852, "taker_buy_base": 159051.47, "taker_buy_quote": 2275694.9705 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 14.34, "high": 14.75, "low": 14.32, "close": 14.66, "volume": 640178.71, "close_time": 1752177599999, "quote_volume": 9333263.5033, "trades": 32065, "taker_buy_base": 311231.72, "taker_buy_quote": 4536918.91 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 14.66, "high": 15.34, "low": 14.64, "close": 15.23, "volume": 1377937.51, "close_time": 1752191999999, "quote_volume": 20770471.3583, "trades": 57362, "taker_buy_base": 689257.66, "taker_buy_quote": 10387131.2593 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 15.24, "high": 15.43, "low": 15.01, "close": 15.37, "volume": 701119.25, "close_time": 1752206399999, "quote_volume": 10699471.3605, "trades": 30950, "taker_buy_base": 357539.47, "taker_buy_quote": 5460129.7401 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 15.36, "high": 15.61, "low": 15.22, "close": 15.27, "volume": 795611.56, "close_time": 1752220799999, "quote_volume": 12278337.8883, "trades": 34000, "taker_buy_base": 390076.23, "taker_buy_quote": 6024433.5472 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 15.27, "high": 15.6, "low": 15.23, "close": 15.44, "volume": 742141.55, "close_time": 1752235199999, "quote_volume": 11446742.1105, "trades": 33696, "taker_buy_base": 359610.23, "taker_buy_quote": 5547573.3899 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 15.44, "high": 15.88, "low": 15.41, "close": 15.48, "volume": 1488188.69, "close_time": 1752249599999, "quote_volume": 23290036.0818, "trades": 70271, "taker_buy_base": 714907.69, "taker_buy_quote": 11187908.1903 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 15.48, "high": 15.84, "low": 15.42, "close": 15.81, "volume": 644146.51, "close_time": 1752263999999, "quote_volume": 10074444.6868, "trades": 40312, "taker_buy_base": 292647.53, "taker_buy_quote": 4578556.5488 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 15.8, "high": 15.82, "low": 15.02, "close": 15.28, "volume": 709443.3, "close_time": 1752278399999, "quote_volume": 10885881.0096, "trades": 40018, "taker_buy_base": 325539.13, "taker_buy_quote": 4990227.4848 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 15.29, "high": 15.48, "low": 15.04, "close": 15.37, "volume": 414766.36, "close_time": 1752292799999, "quote_volume": 6342237.1771, "trades": 22852, "taker_buy_base": 184042.06, "taker_buy_quote": 2817741.6765 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 15.37, "high": 15.4, "low": 15.11, "close": 15.24, "volume": 354196.13, "close_time": 1752307199999, "quote_volume": 5397846.2738, "trades": 20078, "taker_buy_base": 149446.21, "taker_buy_quote": 2279013.0331 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 15.24, "high": 15.42, "low": 15.19, "close": 15.26, "volume": 285572.4, "close_time": 1752321599999, "quote_volume": 4373911.4858, "trades": 16142, "taker_buy_base": 140813.33, "taker_buy_quote": 2156538.5038 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 15.27, "high": 15.31, "low": 14.7, "close": 14.83, "volume": 653862.11, "close_time": 1752335999999, "quote_volume": 9781973.5631, "trades": 40702, "taker_buy_base": 281825.01, "taker_buy_quote": 4214364.7795 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 14.84, "high": 15.09, "low": 14.76, "close": 15.05, "volume": 204512.14, "close_time": 1752350399999, "quote_volume": 3060136.8606, "trades": 15012, "taker_buy_base": 97422.77, "taker_buy_quote": 1458386.8529 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 15.05, "high": 15.14, "low": 14.85, "close": 15.11, "volume": 148010.78, "close_time": 1752364799999, "quote_volume": 2221507.0948, "trades": 12268, "taker_buy_base": 78154.55, "taker_buy_quote": 1173654.1053 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 15.11, "high": 15.21, "low": 15.04, "close": 15.14, "volume": 208427.17, "close_time": 1752379199999, "quote_volume": 3152304.6251, "trades": 17150, "taker_buy_base": 108548.79, "taker_buy_quote": 1642457.264 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 15.14, "high": 15.37, "low": 15.09, "close": 15.36, "volume": 266831.1, "close_time": 1752393599999, "quote_volume": 4067192.6324, "trades": 14807, "taker_buy_base": 125911.07, "taker_buy_quote": 1922142.4296 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 15.37, "high": 15.42, "low": 15.25, "close": 15.42, "volume": 218717.93, "close_time": 1752407999999, "quote_volume": 3356539.1386, "trades": 13401, "taker_buy_base": 111822.14, "taker_buy_quote": 1716231.0512 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 15.41, "high": 15.95, "low": 15.36, "close": 15.69, "volume": 1130525.49, "close_time": 1752422399999, "quote_volume": 17740268.8799, "trades": 41783, "taker_buy_base": 524941.96, "taker_buy_quote": 8230103.7291 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 15.7, "high": 15.92, "low": 15.54, "close": 15.79, "volume": 477132.46, "close_time": 1752436799999, "quote_volume": 7515066.3345, "trades": 24441, "taker_buy_base": 236905.0, "taker_buy_quote": 3734160.7554 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 15.79, "high": 15.9, "low": 15.47, "close": 15.66, "volume": 462639.62, "close_time": 1752451199999, "quote_volume": 7242733.2391, "trades": 26304, "taker_buy_base": 220088.88, "taker_buy_quote": 3447521.8393 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 15.66, "high": 16.28, "low": 15.61, "close": 16.15, "volume": 742611.92, "close_time": 1752465599999, "quote_volume": 11821463.6958, "trades": 43012, "taker_buy_base": 407571.15, "taker_buy_quote": 6489739.4283 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 16.15, "high": 16.3, "low": 15.94, "close": 16.16, "volume": 768438.14, "close_time": 1752479999999, "quote_volume": 12397646.0064, "trades": 40445, "taker_buy_base": 351741.38, "taker_buy_quote": 5677582.3846 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 16.16, "high": 16.32, "low": 15.93, "close": 16.24, "volume": 699451.46, "close_time": 1752494399999, "quote_volume": 11295231.215, "trades": 43645, "taker_buy_base": 358880.09, "taker_buy_quote": 5796851.9983 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 16.24, "high": 16.47, "low": 15.82, "close": 15.98, "volume": 985075.72, "close_time": 1752508799999, "quote_volume": 15968214.5047, "trades": 68035, "taker_buy_base": 446657.39, "taker_buy_quote": 7252407.7345 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 15.97, "high": 16.16, "low": 15.69, "close": 15.75, "volume": 562342.76, "close_time": 1752523199999, "quote_volume": 8943426.6832, "trades": 40666, "taker_buy_base": 246855.62, "taker_buy_quote": 3927566.1876 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 15.75, "high": 15.88, "low": 15.57, "close": 15.75, "volume": 749667.92, "close_time": 1752537599999, "quote_volume": 11809546.2661, "trades": 39235, "taker_buy_base": 364211.18, "taker_buy_quote": 5736384.236 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 15.76, "high": 15.89, "low": 15.17, "close": 15.28, "volume": 1058071.26, "close_time": 1752551999999, "quote_volume": 16369108.2005, "trades": 59224, "taker_buy_base": 435704.32, "taker_buy_quote": 6733944.275 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 15.27, "high": 15.52, "low": 15.14, "close": 15.4, "volume": 435114.96, "close_time": 1752566399999, "quote_volume": 6698911.1703, "trades": 24859, "taker_buy_base": 178197.19, "taker_buy_quote": 2745198.2818 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 15.41, "high": 15.53, "low": 15.28, "close": 15.36, "volume": 390920.4, "close_time": 1752580799999, "quote_volume": 6016007.203, "trades": 22403, "taker_buy_base": 147006.31, "taker_buy_quote": 2262695.7687 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 15.37, "high": 15.73, "low": 15.18, "close": 15.57, "volume": 922439.62, "close_time": 1752595199999, "quote_volume": 14266636.2399, "trades": 55634, "taker_buy_base": 434972.94, "taker_buy_quote": 6731236.6524 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 15.57, "high": 16.2, "low": 15.56, "close": 15.63, "volume": 1199336.0, "close_time": 1752609599999, "quote_volume": 19021050.1473, "trades": 57144, "taker_buy_base": 590617.71, "taker_buy_quote": 9370930.1545 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 15.62, "high": 16.17, "low": 15.57, "close": 16.11, "volume": 638098.7, "close_time": 1752623999999, "quote_volume": 10145367.748, "trades": 33975, "taker_buy_base": 301159.83, "taker_buy_quote": 4789481.2358 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 16.11, "high": 16.22, "low": 15.85, "close": 15.92, "volume": 521266.44, "close_time": 1752638399999, "quote_volume": 8367820.1564, "trades": 29566, "taker_buy_base": 196149.91, "taker_buy_quote": 3149973.97 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 15.93, "high": 16.4, "low": 15.82, "close": 16.31, "volume": 536370.09, "close_time": 1752652799999, "quote_volume": 8652552.3848, "trades": 27006, "taker_buy_base": 226178.44, "taker_buy_quote": 3656514.1652 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 16.31, "high": 16.62, "low": 16.31, "close": 16.4, "volume": 1333595.12, "close_time": 1752667199999, "quote_volume": 21963189.3735, "trades": 56698, "taker_buy_base": 653527.82, "taker_buy_quote": 10766603.7021 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 16.4, "high": 16.84, "low": 16.39, "close": 16.61, "volume": 1150668.64, "close_time": 1752681599999, "quote_volume": 19081786.1737, "trades": 62590, "taker_buy_base": 609741.96, "taker_buy_quote": 10114339.5606 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 16.61, "high": 17.04, "low": 16.58, "close": 16.87, "volume": 990543.66, "close_time": 1752695999999, "quote_volume": 16665357.5653, "trades": 48424, "taker_buy_base": 430574.34, "taker_buy_quote": 7247127.988 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 16.87, "high": 17.03, "low": 16.6, "close": 16.67, "volume": 754643.47, "close_time": 1752710399999, "quote_volume": 12717361.6611, "trades": 38945, "taker_buy_base": 328164.91, "taker_buy_quote": 5539846.7726 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 16.68, "high": 16.86, "low": 16.32, "close": 16.42, "volume": 580124.29, "close_time": 1752724799999, "quote_volume": 9607015.1394, "trades": 36194, "taker_buy_base": 229822.55, "taker_buy_quote": 3810620.8655 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 16.42, "high": 17.01, "low": 16.36, "close": 16.99, "volume": 684395.68, "close_time": 1752739199999, "quote_volume": 11499228.7634, "trades": 33824, "taker_buy_base": 340874.49, "taker_buy_quote": 5731308.8549 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 16.98, "high": 17.28, "low": 16.88, "close": 17.09, "volume": 834586.22, "close_time": 1752753599999, "quote_volume": 14283038.3774, "trades": 44024, "taker_buy_base": 355612.99, "taker_buy_quote": 6086479.5791 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 17.08, "high": 17.32, "low": 16.79, "close": 17.15, "volume": 974189.5, "close_time": 1752767999999, "quote_volume": 16646432.183, "trades": 53550, "taker_buy_base": 407782.3, "taker_buy_quote": 6971845.5484 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 17.14, "high": 17.33, "low": 16.77, "close": 17.06, "volume": 832737.84, "close_time": 1752782399999, "quote_volume": 14194101.4688, "trades": 46780, "taker_buy_base": 389787.54, "taker_buy_quote": 6648876.0473 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 17.07, "high": 18.1, "low": 16.83, "close": 18.0, "volume": 1998630.26, "close_time": 1752796799999, "quote_volume": 35137175.3951, "trades": 94657, "taker_buy_base": 1020596.57, "taker_buy_quote": 17969427.1428 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 18.0, "high": 18.76, "low": 17.85, "close": 18.74, "volume": 2441763.69, "close_time": 1752811199999, "quote_volume": 44979211.2459, "trades": 101575, "taker_buy_base": 1163772.0, "taker_buy_quote": 21440775.4217 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 18.74, "high": 19.17, "low": 18.49, "close": 18.5, "volume": 1761180.59, "close_time": 1752825599999, "quote_volume": 33269090.6213, "trades": 78457, "taker_buy_base": 864968.54, "taker_buy_quote": 16350905.7141 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 18.51, "high": 18.8, "low": 18.25, "close": 18.35, "volume": 1233836.66, "close_time": 1752839999999, "quote_volume": 22816285.199, "trades": 63236, "taker_buy_base": 539836.69, "taker_buy_quote": 9990282.9032 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 18.34, "high": 18.71, "low": 17.73, "close": 17.92, "volume": 1793904.98, "close_time": 1752854399999, "quote_volume": 32680396.914, "trades": 87058, "taker_buy_base": 865383.7, "taker_buy_quote": 15787666.9909 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 17.92, "high": 18.15, "low": 17.64, "close": 17.73, "volume": 875891.0, "close_time": 1752868799999, "quote_volume": 15690641.8012, "trades": 51063, "taker_buy_base": 390088.58, "taker_buy_quote": 6992088.1968 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 17.73, "high": 17.93, "low": 17.32, "close": 17.83, "volume": 1067541.22, "close_time": 1752883199999, "quote_volume": 18830755.2445, "trades": 51243, "taker_buy_base": 497291.46, "taker_buy_quote": 8779092.8333 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 17.83, "high": 18.23, "low": 17.53, "close": 18.19, "volume": 680920.3, "close_time": 1752897599999, "quote_volume": 12212624.6472, "trades": 34032, "taker_buy_base": 322440.42, "taker_buy_quote": 5788251.4882 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 18.19, "high": 18.34, "low": 17.92, "close": 17.95, "volume": 455270.02, "close_time": 1752911999999, "quote_volume": 8241920.9918, "trades": 24841, "taker_buy_base": 190858.85, "taker_buy_quote": 3458090.6832 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 17.96, "high": 18.01, "low": 17.69, "close": 17.71, "volume": 436698.6, "close_time": 1752926399999, "quote_volume": 7801959.3688, "trades": 27387, "taker_buy_base": 177168.9, "taker_buy_quote": 3165692.6127 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 17.72, "high": 17.96, "low": 17.59, "close": 17.93, "volume": 464309.05, "close_time": 1752940799999, "quote_volume": 8241066.4221, "trades": 28603, "taker_buy_base": 206068.65, "taker_buy_quote": 3658991.3111 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 17.93, "high": 18.51, "low": 17.85, "close": 18.36, "volume": 847477.76, "close_time": 1752955199999, "quote_volume": 15430213.8278, "trades": 38584, "taker_buy_base": 468368.31, "taker_buy_quote": 8528282.1065 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 18.36, "high": 18.55, "low": 18.1, "close": 18.39, "volume": 765959.82, "close_time": 1752969599999, "quote_volume": 14038579.8902, "trades": 33123, "taker_buy_base": 362972.11, "taker_buy_quote": 6660142.5828 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 18.4, "high": 18.83, "low": 18.32, "close": 18.67, "volume": 519605.94, "close_time": 1752983999999, "quote_volume": 9630704.0224, "trades": 39410, "taker_buy_base": 267050.74, "taker_buy_quote": 4950037.074 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 18.68, "high": 18.97, "low": 18.5, "close": 18.81, "volume": 762923.13, "close_time": 1752998399999, "quote_volume": 14273730.9631, "trades": 35619, "taker_buy_base": 361240.89, "taker_buy_quote": 6763229.1107 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 18.82, "high": 19.65, "low": 18.81, "close": 19.4, "volume": 1571036.84, "close_time": 1753012799999, "quote_volume": 30391921.8314, "trades": 67346, "taker_buy_base": 781034.77, "taker_buy_quote": 15111433.2605 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 19.4, "high": 20.01, "low": 19.17, "close": 19.71, "volume": 1785195.99, "close_time": 1753027199999, "quote_volume": 34918740.986, "trades": 72492, "taker_buy_base": 923077.88, "taker_buy_quote": 18059412.9229 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 19.72, "high": 19.8, "low": 19.19, "close": 19.44, "volume": 1380904.88, "close_time": 1753041599999, "quote_volume": 26834908.5763, "trades": 70561, "taker_buy_base": 680910.06, "taker_buy_quote": 13219496.969 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 19.44, "high": 19.51, "low": 18.88, "close": 19.27, "volume": 891927.66, "close_time": 1753055999999, "quote_volume": 17147011.894, "trades": 55315, "taker_buy_base": 398416.21, "taker_buy_quote": 7665639.3287 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 19.28, "high": 19.59, "low": 18.98, "close": 19.57, "volume": 688828.88, "close_time": 1753070399999, "quote_volume": 13277787.8068, "trades": 42896, "taker_buy_base": 345915.09, "taker_buy_quote": 6676644.3654 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 19.57, "high": 19.94, "low": 19.38, "close": 19.74, "volume": 720821.12, "close_time": 1753084799999, "quote_volume": 14204952.3505, "trades": 35993, "taker_buy_base": 374328.84, "taker_buy_quote": 7374229.735 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 19.74, "high": 20.28, "low": 19.58, "close": 20.05, "volume": 1145146.39, "close_time": 1753099199999, "quote_volume": 22861279.1076, "trades": 51065, "taker_buy_base": 587205.48, "taker_buy_quote": 11726058.0397 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 20.06, "high": 20.25, "low": 19.69, "close": 19.79, "volume": 1389027.91, "close_time": 1753113599999, "quote_volume": 27772676.8382, "trades": 67968, "taker_buy_base": 697534.92, "taker_buy_quote": 13955437.887 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 19.79, "high": 19.85, "low": 19.17, "close": 19.26, "volume": 1149702.9, "close_time": 1753127999999, "quote_volume": 22412188.8939, "trades": 66082, "taker_buy_base": 512488.38, "taker_buy_quote": 9998493.5972 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 19.25, "high": 19.62, "low": 19.18, "close": 19.5, "volume": 525922.98, "close_time": 1753142399999, "quote_volume": 10207411.9081, "trades": 26145, "taker_buy_base": 271094.45, "taker_buy_quote": 5264443.5344 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 19.49, "high": 19.99, "low": 19.01, "close": 19.55, "volume": 1188772.16, "close_time": 1753156799999, "quote_volume": 23216618.2878, "trades": 69871, "taker_buy_base": 567856.1, "taker_buy_quote": 11100967.7581 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 19.55, "high": 19.56, "low": 18.84, "close": 19.06, "volume": 1194677.27, "close_time": 1753171199999, "quote_volume": 22864350.5188, "trades": 65976, "taker_buy_base": 546245.95, "taker_buy_quote": 10458676.8756 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 19.06, "high": 19.33, "low": 18.63, "close": 19.23, "volume": 1004976.97, "close_time": 1753185599999, "quote_volume": 19019037.5046, "trades": 53581, "taker_buy_base": 456788.08, "taker_buy_quote": 8656086.5341 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 19.22, "high": 19.48, "low": 18.75, "close": 19.35, "volume": 1335424.69, "close_time": 1753199999999, "quote_volume": 25578921.5533, "trades": 77281, "taker_buy_base": 679013.89, "taker_buy_quote": 13003023.3496 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 19.35, "high": 19.57, "low": 18.97, "close": 19.06, "volume": 692702.33, "close_time": 1753214399999, "quote_volume": 13395083.3058, "trades": 52199, "taker_buy_base": 382285.38, "taker_buy_quote": 7396352.7082 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 19.06, "high": 19.69, "low": 19.01, "close": 19.66, "volume": 438727.34, "close_time": 1753228799999, "quote_volume": 8502429.416, "trades": 28228, "taker_buy_base": 230291.09, "taker_buy_quote": 4460792.399 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 19.66, "high": 19.76, "low": 19.41, "close": 19.46, "volume": 511761.33, "close_time": 1753243199999, "quote_volume": 10014737.1302, "trades": 36156, "taker_buy_base": 245329.16, "taker_buy_quote": 4800653.7903 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 19.47, "high": 19.71, "low": 19.0, "close": 19.14, "volume": 461296.79, "close_time": 1753257599999, "quote_volume": 8924583.0715, "trades": 29520, "taker_buy_base": 192540.64, "taker_buy_quote": 3726078.2366 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 19.15, "high": 19.26, "low": 18.77, "close": 18.91, "volume": 473731.47, "close_time": 1753271999999, "quote_volume": 8986912.0542, "trades": 28804, "taker_buy_base": 238355.91, "taker_buy_quote": 4526830.8103 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 18.91, "high": 18.95, "low": 17.84, "close": 18.5, "volume": 1792746.99, "close_time": 1753286399999, "quote_volume": 32771242.3724, "trades": 96720, "taker_buy_base": 802131.05, "taker_buy_quote": 14662537.3341 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 18.5, "high": 18.5, "low": 17.69, "close": 17.99, "volume": 1008022.55, "close_time": 1753300799999, "quote_volume": 18158859.5649, "trades": 64131, "taker_buy_base": 455778.61, "taker_buy_quote": 8212503.5286 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 17.98, "high": 18.29, "low": 17.55, "close": 18.18, "volume": 762519.05, "close_time": 1753315199999, "quote_volume": 13643575.2265, "trades": 56857, "taker_buy_base": 346378.3, "taker_buy_quote": 6199101.7667 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 18.18, "high": 18.5, "low": 18.05, "close": 18.22, "volume": 601712.47, "close_time": 1753329599999, "quote_volume": 11009508.6374, "trades": 33046, "taker_buy_base": 300322.79, "taker_buy_quote": 5500602.9189 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 18.23, "high": 18.3, "low": 17.15, "close": 17.73, "volume": 1228601.17, "close_time": 1753343999999, "quote_volume": 21631873.5505, "trades": 73408, "taker_buy_base": 482842.29, "taker_buy_quote": 8499412.5336 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 17.73, "high": 18.14, "low": 17.57, "close": 18.07, "volume": 846969.83, "close_time": 1753358399999, "quote_volume": 15143732.9981, "trades": 48157, "taker_buy_base": 352733.1, "taker_buy_quote": 6314157.7897 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 18.07, "high": 18.69, "low": 17.78, "close": 18.47, "volume": 959972.64, "close_time": 1753372799999, "quote_volume": 17483213.8774, "trades": 69043, "taker_buy_base": 452981.39, "taker_buy_quote": 8262103.4661 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 18.47, "high": 18.59, "low": 18.09, "close": 18.34, "volume": 538821.65, "close_time": 1753387199999, "quote_volume": 9903196.031, "trades": 42237, "taker_buy_base": 258633.04, "taker_buy_quote": 4757610.2129 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 18.34, "high": 18.43, "low": 17.85, "close": 17.91, "volume": 307087.93, "close_time": 1753401599999, "quote_volume": 5576152.7425, "trades": 28767, "taker_buy_base": 164834.44, "taker_buy_quote": 2995018.3054 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 17.92, "high": 17.92, "low": 17.23, "close": 17.5, "volume": 707594.08, "close_time": 1753415999999, "quote_volume": 12431309.2475, "trades": 55749, "taker_buy_base": 328710.61, "taker_buy_quote": 5780606.1688 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 17.49, "high": 17.74, "low": 17.29, "close": 17.5, "volume": 764761.96, "close_time": 1753430399999, "quote_volume": 13385403.835, "trades": 43765, "taker_buy_base": 362557.88, "taker_buy_quote": 6357424.3659 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 17.5, "high": 18.42, "low": 17.43, "close": 18.32, "volume": 718530.05, "close_time": 1753444799999, "quote_volume": 12920157.1815, "trades": 42175, "taker_buy_base": 400325.01, "taker_buy_quote": 7206671.206 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 18.32, "high": 18.49, "low": 17.41, "close": 17.61, "volume": 790171.66, "close_time": 1753459199999, "quote_volume": 14155332.0453, "trades": 60638, "taker_buy_base": 318761.46, "taker_buy_quote": 5705845.19 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 17.61, "high": 17.87, "low": 17.45, "close": 17.72, "volume": 492520.25, "close_time": 1753473599999, "quote_volume": 8705485.3936, "trades": 35517, "taker_buy_base": 208267.78, "taker_buy_quote": 3681572.3875 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 17.72, "high": 18.43, "low": 17.68, "close": 18.28, "volume": 558851.61, "close_time": 1753487999999, "quote_volume": 10162428.4104, "trades": 26867, "taker_buy_base": 291569.42, "taker_buy_quote": 5303757.8439 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 18.29, "high": 18.46, "low": 18.18, "close": 18.37, "volume": 292899.78, "close_time": 1753502399999, "quote_volume": 5365760.7827, "trades": 16369, "taker_buy_base": 114218.6, "taker_buy_quote": 2093116.656 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 18.37, "high": 18.41, "low": 18.2, "close": 18.22, "volume": 250173.21, "close_time": 1753516799999, "quote_volume": 4579808.8932, "trades": 11926, "taker_buy_base": 93349.19, "taker_buy_quote": 1709698.6829 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 18.23, "high": 18.49, "low": 18.22, "close": 18.25, "volume": 330369.56, "close_time": 1753531199999, "quote_volume": 6060543.9995, "trades": 18347, "taker_buy_base": 124416.9, "taker_buy_quote": 2283412.5541 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 18.26, "high": 18.45, "low": 18.16, "close": 18.4, "volume": 365797.93, "close_time": 1753545599999, "quote_volume": 6702853.3169, "trades": 19730, "taker_buy_base": 174668.07, "taker_buy_quote": 3203307.3085 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 18.39, "high": 18.59, "low": 18.22, "close": 18.55, "volume": 285826.31, "close_time": 1753559999999, "quote_volume": 5260246.7085, "trades": 17899, "taker_buy_base": 137765.29, "taker_buy_quote": 2536263.3622 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 18.56, "high": 18.64, "low": 18.33, "close": 18.41, "volume": 524288.11, "close_time": 1753574399999, "quote_volume": 9683613.0732, "trades": 24267, "taker_buy_base": 285450.61, "taker_buy_quote": 5274875.3331 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 18.41, "high": 18.78, "low": 18.35, "close": 18.7, "volume": 356029.6, "close_time": 1753588799999, "quote_volume": 6625923.1701, "trades": 21548, "taker_buy_base": 186745.01, "taker_buy_quote": 3476327.774 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 18.7, "high": 19.07, "low": 18.66, "close": 18.78, "volume": 490771.42, "close_time": 1753603199999, "quote_volume": 9257597.9715, "trades": 25124, "taker_buy_base": 260452.17, "taker_buy_quote": 4914034.6077 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 18.79, "high": 19.01, "low": 18.55, "close": 18.75, "volume": 520291.4, "close_time": 1753617599999, "quote_volume": 9779237.6467, "trades": 24018, "taker_buy_base": 261292.19, "taker_buy_quote": 4913167.1795 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 18.76, "high": 18.95, "low": 18.65, "close": 18.85, "volume": 405977.28, "close_time": 1753631999999, "quote_volume": 7623032.9192, "trades": 27763, "taker_buy_base": 207789.95, "taker_buy_quote": 3902279.7335 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 18.85, "high": 19.11, "low": 18.85, "close": 19.0, "volume": 659514.06, "close_time": 1753646399999, "quote_volume": 12526112.7094, "trades": 34735, "taker_buy_base": 375343.83, "taker_buy_quote": 7129354.8092 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 19.01, "high": 19.3, "low": 18.9, "close": 19.24, "volume": 505775.95, "close_time": 1753660799999, "quote_volume": 9645236.1268, "trades": 30099, "taker_buy_base": 293027.77, "taker_buy_quote": 5584455.1924 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 19.24, "high": 19.4, "low": 18.92, "close": 19.14, "volume": 546146.58, "close_time": 1753675199999, "quote_volume": 10469204.7185, "trades": 37301, "taker_buy_base": 286111.01, "taker_buy_quote": 5486138.6026 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 19.14, "high": 19.56, "low": 19.04, "close": 19.29, "volume": 552244.14, "close_time": 1753689599999, "quote_volume": 10695642.5414, "trades": 31986, "taker_buy_base": 279771.21, "taker_buy_quote": 5419843.2232 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 19.29, "high": 19.35, "low": 18.93, "close": 19.08, "volume": 495242.53, "close_time": 1753703999999, "quote_volume": 9477339.35, "trades": 27829, "taker_buy_base": 214991.81, "taker_buy_quote": 4116975.7566 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 19.09, "high": 19.12, "low": 18.28, "close": 18.39, "volume": 979052.69, "close_time": 1753718399999, "quote_volume": 18261826.2133, "trades": 51092, "taker_buy_base": 360082.95, "taker_buy_quote": 6718176.9729 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 18.4, "high": 18.51, "low": 18.08, "close": 18.23, "volume": 631003.93, "close_time": 1753732799999, "quote_volume": 11529798.1689, "trades": 36636, "taker_buy_base": 263487.67, "taker_buy_quote": 4813986.5609 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 18.22, "high": 18.27, "low": 17.97, "close": 18.12, "volume": 533027.16, "close_time": 1753747199999, "quote_volume": 9656240.6365, "trades": 34561, "taker_buy_base": 248895.86, "taker_buy_quote": 4508827.9234 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 18.11, "high": 18.31, "low": 17.87, "close": 18.27, "volume": 711278.1, "close_time": 1753761599999, "quote_volume": 12860463.5029, "trades": 46160, "taker_buy_base": 307759.38, "taker_buy_quote": 5569166.0961 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 18.26, "high": 18.6, "low": 18.1, "close": 18.58, "volume": 495615.73, "close_time": 1753775999999, "quote_volume": 9081254.9686, "trades": 28905, "taker_buy_base": 251438.67, "taker_buy_quote": 4609020.0283 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 18.58, "high": 18.64, "low": 18.0, "close": 18.14, "volume": 504084.6, "close_time": 1753790399999, "quote_volume": 9215252.7288, "trades": 29015, "taker_buy_base": 206884.73, "taker_buy_quote": 3786464.9912 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 18.14, "high": 18.35, "low": 17.6, "close": 17.68, "volume": 832679.39, "close_time": 1753804799999, "quote_volume": 14944255.2457, "trades": 48003, "taker_buy_base": 377898.87, "taker_buy_quote": 6790787.6108 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 17.69, "high": 17.92, "low": 17.47, "close": 17.7, "volume": 795554.63, "close_time": 1753819199999, "quote_volume": 14076527.4408, "trades": 37812, "taker_buy_base": 370626.19, "taker_buy_quote": 6558162.7616 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 17.7, "high": 17.89, "low": 17.55, "close": 17.83, "volume": 463320.12, "close_time": 1753833599999, "quote_volume": 8213457.3101, "trades": 28146, "taker_buy_base": 200231.42, "taker_buy_quote": 3548118.9767 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 17.84, "high": 17.95, "low": 17.62, "close": 17.83, "volume": 394284.13, "close_time": 1753847999999, "quote_volume": 7027227.507, "trades": 20946, "taker_buy_base": 158294.32, "taker_buy_quote": 2823406.6268 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 17.84, "high": 17.89, "low": 17.61, "close": 17.7, "volume": 329128.42, "close_time": 1753862399999, "quote_volume": 5847154.7121, "trades": 18822, "taker_buy_base": 157823.43, "taker_buy_quote": 2805946.2607 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 17.7, "high": 17.82, "low": 17.22, "close": 17.3, "volume": 544399.79, "close_time": 1753876799999, "quote_volume": 9517716.7753, "trades": 29062, "taker_buy_base": 219666.67, "taker_buy_quote": 3839799.4452 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 17.31, "high": 17.72, "low": 17.2, "close": 17.59, "volume": 589646.77, "close_time": 1753891199999, "quote_volume": 10281436.5893, "trades": 40349, "taker_buy_base": 310589.04, "taker_buy_quote": 5419502.1524 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 17.6, "high": 17.79, "low": 16.77, "close": 17.47, "volume": 1283126.14, "close_time": 1753905599999, "quote_volume": 22089295.2035, "trades": 60590, "taker_buy_base": 545699.77, "taker_buy_quote": 9404422.4895 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 17.47, "high": 17.78, "low": 17.35, "close": 17.71, "volume": 519268.64, "close_time": 1753919999999, "quote_volume": 9127675.7782, "trades": 26698, "taker_buy_base": 316305.16, "taker_buy_quote": 5562501.7811 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 17.72, "high": 18.11, "low": 17.64, "close": 18.06, "volume": 458306.39, "close_time": 1753934399999, "quote_volume": 8214113.7834, "trades": 18503, "taker_buy_base": 245816.35, "taker_buy_quote": 4405048.4941 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 18.06, "high": 18.12, "low": 17.94, "close": 18.03, "volume": 285158.76, "close_time": 1753948799999, "quote_volume": 5139703.5716, "trades": 16896, "taker_buy_base": 126368.19, "taker_buy_quote": 2277871.1588 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 18.03, "high": 18.24, "low": 17.92, "close": 17.98, "volume": 399588.52, "close_time": 1753963199999, "quote_volume": 7241253.9112, "trades": 15404, "taker_buy_base": 196587.05, "taker_buy_quote": 3564805.897 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 17.98, "high": 18.01, "low": 17.3, "close": 17.53, "volume": 724662.94, "close_time": 1753977599999, "quote_volume": 12755801.849, "trades": 42578, "taker_buy_base": 276606.11, "taker_buy_quote": 4869190.7741 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 17.52, "high": 17.86, "low": 17.16, "close": 17.22, "volume": 778109.19, "close_time": 1753991999999, "quote_volume": 13566825.4336, "trades": 40068, "taker_buy_base": 354135.02, "taker_buy_quote": 6180225.3693 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 17.23, "high": 17.29, "low": 16.84, "close": 16.92, "volume": 870877.62, "close_time": 1754006399999, "quote_volume": 14852655.7668, "trades": 40715, "taker_buy_base": 327767.49, "taker_buy_quote": 5590454.3685 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 16.93, "high": 17.03, "low": 16.44, "close": 16.87, "volume": 1148465.51, "close_time": 1754020799999, "quote_volume": 19245573.2856, "trades": 60387, "taker_buy_base": 571711.37, "taker_buy_quote": 9583550.4318 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 16.86, "high": 16.86, "low": 16.5, "close": 16.64, "volume": 834645.86, "close_time": 1754035199999, "quote_volume": 13899236.3876, "trades": 40934, "taker_buy_base": 383494.03, "taker_buy_quote": 6383744.2679 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 16.63, "high": 16.63, "low": 16.28, "close": 16.61, "volume": 886334.32, "close_time": 1754049599999, "quote_volume": 14598993.1737, "trades": 44175, "taker_buy_base": 417403.72, "taker_buy_quote": 6880335.547 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 16.61, "high": 16.8, "low": 16.16, "close": 16.64, "volume": 1163733.14, "close_time": 1754063999999, "quote_volume": 19247916.5586, "trades": 60320, "taker_buy_base": 521845.48, "taker_buy_quote": 8635642.7365 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 16.63, "high": 16.75, "low": 16.16, "close": 16.38, "volume": 1135855.4, "close_time": 1754078399999, "quote_volume": 18612751.6777, "trades": 55915, "taker_buy_base": 459935.38, "taker_buy_quote": 7530112.1039 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 16.37, "high": 16.43, "low": 15.67, "close": 16.07, "volume": 1441512.07, "close_time": 1754092799999, "quote_volume": 23091307.4855, "trades": 67510, "taker_buy_base": 594929.39, "taker_buy_quote": 9528988.6537 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 16.07, "high": 16.27, "low": 16.04, "close": 16.2, "volume": 694831.47, "close_time": 1754107199999, "quote_volume": 11231210.2931, "trades": 24173, "taker_buy_base": 359576.53, "taker_buy_quote": 5815780.5544 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 16.2, "high": 16.25, "low": 15.78, "close": 16.14, "volume": 440671.3, "close_time": 1754121599999, "quote_volume": 7063850.8516, "trades": 20993, "taker_buy_base": 171575.02, "taker_buy_quote": 2746959.0763 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 16.14, "high": 16.18, "low": 15.79, "close": 16.03, "volume": 399683.81, "close_time": 1754135999999, "quote_volume": 6374742.3455, "trades": 25471, "taker_buy_base": 159578.48, "taker_buy_quote": 2545881.1213 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 16.03, "high": 16.09, "low": 15.73, "close": 15.79, "volume": 361170.34, "close_time": 1754150399999, "quote_volume": 5749872.7179, "trades": 27766, "taker_buy_base": 147645.01, "taker_buy_quote": 2350965.7284 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 15.79, "high": 15.93, "low": 15.43, "close": 15.58, "volume": 864011.55, "close_time": 1754164799999, "quote_volume": 13530187.9702, "trades": 50471, "taker_buy_base": 382471.26, "taker_buy_quote": 5992289.181 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 15.59, "high": 15.81, "low": 15.52, "close": 15.65, "volume": 263025.82, "close_time": 1754179199999, "quote_volume": 4120601.7379, "trades": 22070, "taker_buy_base": 115795.44, "taker_buy_quote": 1815610.0766 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 15.64, "high": 15.93, "low": 15.44, "close": 15.9, "volume": 322442.98, "close_time": 1754193599999, "quote_volume": 5078568.235, "trades": 21784, "taker_buy_base": 162037.93, "taker_buy_quote": 2554019.3369 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 15.9, "high": 16.03, "low": 15.82, "close": 16.02, "volume": 244552.64, "close_time": 1754207999999, "quote_volume": 3898439.8055, "trades": 9904, "taker_buy_base": 129621.02, "taker_buy_quote": 2066189.7146 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 16.02, "high": 16.24, "low": 16.0, "close": 16.17, "volume": 262622.28, "close_time": 1754222399999, "quote_volume": 4232903.8872, "trades": 12264, "taker_buy_base": 149944.6, "taker_buy_quote": 2416383.2696 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 16.17, "high": 16.24, "low": 16.08, "close": 16.23, "volume": 303197.31, "close_time": 1754236799999, "quote_volume": 4898463.6561, "trades": 16780, "taker_buy_base": 157530.01, "taker_buy_quote": 2545951.0671 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 16.23, "high": 16.35, "low": 16.18, "close": 16.27, "volume": 218213.03, "close_time": 1754251199999, "quote_volume": 3548307.2441, "trades": 11775, "taker_buy_base": 113949.87, "taker_buy_quote": 1853527.9276 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 16.27, "high": 16.4, "low": 16.2, "close": 16.3, "volume": 228812.03, "close_time": 1754265599999, "quote_volume": 3723856.2423, "trades": 10738, "taker_buy_base": 110623.96, "taker_buy_quote": 1800713.029 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 16.3, "high": 16.66, "low": 16.27, "close": 16.59, "volume": 337204.76, "close_time": 1754279999999, "quote_volume": 5570760.9812, "trades": 18072, "taker_buy_base": 189077.01, "taker_buy_quote": 3124435.4974 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 16.59, "high": 16.67, "low": 16.43, "close": 16.63, "volume": 263406.71, "close_time": 1754294399999, "quote_volume": 4362311.8802, "trades": 13883, "taker_buy_base": 105876.21, "taker_buy_quote": 1754093.1829 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 16.63, "high": 16.75, "low": 16.55, "close": 16.59, "volume": 298306.51, "close_time": 1754308799999, "quote_volume": 4963621.8902, "trades": 13619, "taker_buy_base": 174292.75, "taker_buy_quote": 2899801.509 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 16.58, "high": 16.96, "low": 16.54, "close": 16.93, "volume": 909710.57, "close_time": 1754323199999, "quote_volume": 15276616.8154, "trades": 32886, "taker_buy_base": 488906.94, "taker_buy_quote": 8218941.1127 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 16.92, "high": 17.2, "low": 16.81, "close": 16.85, "volume": 643368.61, "close_time": 1754337599999, "quote_volume": 10933057.2611, "trades": 24659, "taker_buy_base": 360279.41, "taker_buy_quote": 6119205.9392 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 16.85, "high": 17.17, "low": 16.82, "close": 17.11, "volume": 249939.66, "close_time": 1754351999999, "quote_volume": 4262317.8748, "trades": 16239, "taker_buy_base": 125764.96, "taker_buy_quote": 2144247.2539 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 17.12, "high": 17.12, "low": 16.76, "close": 16.79, "volume": 338655.51, "close_time": 1754366399999, "quote_volume": 5738836.3437, "trades": 16416, "taker_buy_base": 143207.46, "taker_buy_quote": 2426574.0016 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 16.78, "high": 16.91, "low": 16.44, "close": 16.51, "volume": 453309.29, "close_time": 1754380799999, "quote_volume": 7553718.7469, "trades": 21164, "taker_buy_base": 174581.01, "taker_buy_quote": 2910954.8026 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 16.5, "high": 16.98, "low": 16.45, "close": 16.87, "volume": 666226.11, "close_time": 1754395199999, "quote_volume": 11172249.2392, "trades": 23422, "taker_buy_base": 240251.13, "taker_buy_quote": 4030742.5362 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 16.87, "high": 16.9, "low": 16.2, "close": 16.27, "volume": 1121004.5, "close_time": 1754409599999, "quote_volume": 18460820.9766, "trades": 55539, "taker_buy_base": 415052.16, "taker_buy_quote": 6835648.0993 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 16.26, "high": 16.45, "low": 16.21, "close": 16.27, "volume": 227722.2, "close_time": 1754423999999, "quote_volume": 3722181.4224, "trades": 21418, "taker_buy_base": 128559.63, "taker_buy_quote": 2101225.0873 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 16.27, "high": 16.43, "low": 16.08, "close": 16.38, "volume": 239247.87, "close_time": 1754438399999, "quote_volume": 3895784.7369, "trades": 16754, "taker_buy_base": 115927.53, "taker_buy_quote": 1890672.494 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 16.39, "high": 16.39, "low": 16.05, "close": 16.11, "volume": 176284.07, "close_time": 1754452799999, "quote_volume": 2854068.7532, "trades": 14541, "taker_buy_base": 77737.66, "taker_buy_quote": 1258181.9225 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 16.11, "high": 16.53, "low": 16.03, "close": 16.52, "volume": 332628.42, "close_time": 1754467199999, "quote_volume": 5446274.7365, "trades": 18820, "taker_buy_base": 188131.44, "taker_buy_quote": 3081119.3994 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 16.51, "high": 16.54, "low": 16.32, "close": 16.4, "volume": 260499.94, "close_time": 1754481599999, "quote_volume": 4276051.7906, "trades": 13981, "taker_buy_base": 149313.6, "taker_buy_quote": 2450882.0372 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 16.4, "high": 16.81, "low": 16.24, "close": 16.77, "volume": 497056.08, "close_time": 1754495999999, "quote_volume": 8186686.7976, "trades": 30659, "taker_buy_base": 304379.15, "taker_buy_quote": 5017171.1775 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 16.78, "high": 16.91, "low": 16.61, "close": 16.79, "volume": 241350.29, "close_time": 1754510399999, "quote_volume": 4042374.9736, "trades": 16380, "taker_buy_base": 118110.32, "taker_buy_quote": 1978218.0429 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 16.79, "high": 16.8, "low": 16.66, "close": 16.67, "volume": 336210.87, "close_time": 1754524799999, "quote_volume": 5624693.5522, "trades": 13565, "taker_buy_base": 182562.98, "taker_buy_quote": 3055307.199 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 16.67, "high": 16.81, "low": 16.57, "close": 16.61, "volume": 243507.32, "close_time": 1754539199999, "quote_volume": 4063246.2196, "trades": 13151, "taker_buy_base": 124954.99, "taker_buy_quote": 2087078.2284 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 16.6, "high": 16.85, "low": 16.59, "close": 16.83, "volume": 530785.06, "close_time": 1754553599999, "quote_volume": 8896748.36, "trades": 15431, "taker_buy_base": 224476.53, "taker_buy_quote": 3762675.2456 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 16.83, "high": 17.42, "low": 16.81, "close": 17.35, "volume": 664019.39, "close_time": 1754567999999, "quote_volume": 11418146.5393, "trades": 27792, "taker_buy_base": 358757.27, "taker_buy_quote": 6165721.4421 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 17.35, "high": 18.11, "low": 17.3, "close": 17.84, "volume": 2239185.88, "close_time": 1754582399999, "quote_volume": 39797032.4274, "trades": 60905, "taker_buy_base": 1130666.03, "taker_buy_quote": 20097424.5638 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 17.84, "high": 18.3, "low": 17.62, "close": 18.29, "volume": 1080455.37, "close_time": 1754596799999, "quote_volume": 19400714.9227, "trades": 47841, "taker_buy_base": 575658.31, "taker_buy_quote": 10345034.3362 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 18.3, "high": 18.5, "low": 18.18, "close": 18.48, "volume": 813797.58, "close_time": 1754611199999, "quote_volume": 14958789.8141, "trades": 36737, "taker_buy_base": 386191.2, "taker_buy_quote": 7098729.6563 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 18.47, "high": 19.21, "low": 18.08, "close": 19.21, "volume": 2813320.56, "close_time": 1754625599999, "quote_volume": 52207413.5282, "trades": 145340, "taker_buy_base": 1619403.18, "taker_buy_quote": 30104114.0588 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 19.2, "high": 19.43, "low": 18.76, "close": 19.33, "volume": 861825.44, "close_time": 1754639999999, "quote_volume": 16441969.0168, "trades": 49852, "taker_buy_base": 440405.5, "taker_buy_quote": 8406014.5294 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 19.33, "high": 19.52, "low": 19.15, "close": 19.5, "volume": 867528.26, "close_time": 1754654399999, "quote_volume": 16768300.175, "trades": 45549, "taker_buy_base": 417437.68, "taker_buy_quote": 8074425.8889 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 19.5, "high": 19.92, "low": 19.06, "close": 19.21, "volume": 1526911.66, "close_time": 1754668799999, "quote_volume": 29829048.001, "trades": 76278, "taker_buy_base": 720975.49, "taker_buy_quote": 14103809.0428 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 19.21, "high": 19.76, "low": 19.07, "close": 19.75, "volume": 988025.32, "close_time": 1754683199999, "quote_volume": 19106305.6738, "trades": 44135, "taker_buy_base": 456561.74, "taker_buy_quote": 8845601.9374 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 19.75, "high": 19.98, "low": 19.53, "close": 19.89, "volume": 605949.39, "close_time": 1754697599999, "quote_volume": 11989025.8902, "trades": 30950, "taker_buy_base": 297182.23, "taker_buy_quote": 5884342.3746 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 19.89, "high": 20.95, "low": 19.78, "close": 20.88, "volume": 1909090.69, "close_time": 1754711999999, "quote_volume": 38990008.5883, "trades": 89064, "taker_buy_base": 1103006.86, "taker_buy_quote": 22527335.7722 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 20.87, "high": 21.47, "low": 20.67, "close": 20.8, "volume": 1797351.81, "close_time": 1754726399999, "quote_volume": 37803152.2286, "trades": 85337, "taker_buy_base": 885635.08, "taker_buy_quote": 18631184.0948 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 20.8, "high": 21.19, "low": 20.7, "close": 20.89, "volume": 853903.64, "close_time": 1754740799999, "quote_volume": 17885828.3124, "trades": 39267, "taker_buy_base": 420516.13, "taker_buy_quote": 8812207.3134 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 20.88, "high": 21.42, "low": 20.83, "close": 21.07, "volume": 1226015.24, "close_time": 1754755199999, "quote_volume": 25897155.1805, "trades": 56595, "taker_buy_base": 628014.75, "taker_buy_quote": 13272049.77 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 21.07, "high": 21.45, "low": 21.06, "close": 21.22, "volume": 690895.74, "close_time": 1754769599999, "quote_volume": 14673594.5227, "trades": 38062, "taker_buy_base": 359594.48, "taker_buy_quote": 7641732.2158 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 21.23, "high": 21.99, "low": 21.13, "close": 21.94, "volume": 1086157.85, "close_time": 1754783999999, "quote_volume": 23418957.6734, "trades": 69988, "taker_buy_base": 580229.26, "taker_buy_quote": 12518709.6004 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 21.95, "high": 22.21, "low": 21.24, "close": 21.5, "volume": 1400338.99, "close_time": 1754798399999, "quote_volume": 30322179.8516, "trades": 86777, "taker_buy_base": 681221.7, "taker_buy_quote": 14771183.7926 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 21.5, "high": 22.7, "low": 21.38, "close": 21.89, "volume": 2216732.7, "close_time": 1754812799999, "quote_volume": 49078864.9101, "trades": 120219, "taker_buy_base": 1075948.75, "taker_buy_quote": 23821913.3594 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 21.89, "high": 22.3, "low": 21.53, "close": 21.57, "volume": 1301358.34, "close_time": 1754827199999, "quote_volume": 28503378.5482, "trades": 73332, "taker_buy_base": 613657.97, "taker_buy_quote": 13455951.633 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 21.57, "high": 22.54, "low": 21.15, "close": 22.49, "volume": 1880947.53, "close_time": 1754841599999, "quote_volume": 41197186.0405, "trades": 102617, "taker_buy_base": 968271.41, "taker_buy_quote": 21230647.4977 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 22.5, "high": 22.67, "low": 22.01, "close": 22.14, "volume": 1199033.39, "close_time": 1754855999999, "quote_volume": 26703901.9873, "trades": 62996, "taker_buy_base": 552156.01, "taker_buy_quote": 12305856.4367 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 22.14, "high": 22.23, "low": 21.78, "close": 22.06, "volume": 657161.61, "close_time": 1754870399999, "quote_volume": 14477075.0785, "trades": 41505, "taker_buy_base": 301792.87, "taker_buy_quote": 6649720.9704 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 22.07, "high": 22.44, "low": 21.81, "close": 22.32, "volume": 1299902.9, "close_time": 1754884799999, "quote_volume": 28784730.5497, "trades": 72990, "taker_buy_base": 594082.94, "taker_buy_quote": 13161329.7758 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 22.33, "high": 22.61, "low": 21.89, "close": 21.95, "volume": 1169608.85, "close_time": 1754899199999, "quote_volume": 26067844.3108, "trades": 55178, "taker_buy_base": 560316.87, "taker_buy_quote": 12499649.6572 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 21.96, "high": 22.08, "low": 21.19, "close": 21.28, "volume": 1153171.22, "close_time": 1754913599999, "quote_volume": 24954999.974, "trades": 51182, "taker_buy_base": 486035.03, "taker_buy_quote": 10520111.0955 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 21.29, "high": 22.08, "low": 21.19, "close": 21.97, "volume": 1766385.16, "close_time": 1754927999999, "quote_volume": 38270389.3557, "trades": 85621, "taker_buy_base": 895486.83, "taker_buy_quote": 19417635.7473 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 21.96, "high": 22.26, "low": 21.24, "close": 21.39, "volume": 911491.67, "close_time": 1754942399999, "quote_volume": 19825305.5397, "trades": 56293, "taker_buy_base": 382096.02, "taker_buy_quote": 8317616.828 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 21.38, "high": 21.44, "low": 20.84, "close": 21.07, "volume": 795164.49, "close_time": 1754956799999, "quote_volume": 16821976.1718, "trades": 44235, "taker_buy_base": 317058.13, "taker_buy_quote": 6712412.8489 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 21.07, "high": 21.73, "low": 21.04, "close": 21.45, "volume": 750141.31, "close_time": 1754971199999, "quote_volume": 16019376.6943, "trades": 39211, "taker_buy_base": 370011.21, "taker_buy_quote": 7903873.0022 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 21.45, "high": 21.74, "low": 21.29, "close": 21.49, "volume": 843173.34, "close_time": 1754985599999, "quote_volume": 18126048.5644, "trades": 41588, "taker_buy_base": 361509.55, "taker_buy_quote": 7775462.7422 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 21.48, "high": 21.66, "low": 21.0, "close": 21.3, "volume": 1013284.51, "close_time": 1754999999999, "quote_volume": 21483843.941, "trades": 46260, "taker_buy_base": 434909.78, "taker_buy_quote": 9223027.5823 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 21.29, "high": 24.11, "low": 21.28, "close": 24.02, "volume": 5474182.61, "close_time": 1755014399999, "quote_volume": 125020502.9799, "trades": 282027, "taker_buy_base": 3025396.47, "taker_buy_quote": 69224047.9638 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 24.03, "high": 24.2, "low": 23.16, "close": 23.42, "volume": 1858611.93, "close_time": 1755028799999, "quote_volume": 43921097.5757, "trades": 103734, "taker_buy_base": 813456.9, "taker_buy_quote": 19212266.4291 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 23.42, "high": 23.7, "low": 23.11, "close": 23.6, "volume": 1435188.59, "close_time": 1755043199999, "quote_volume": 33639117.5002, "trades": 78319, "taker_buy_base": 669694.45, "taker_buy_quote": 15704697.2231 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 23.6, "high": 24.58, "low": 23.3, "close": 24.55, "volume": 2842886.0, "close_time": 1755057599999, "quote_volume": 68000651.6927, "trades": 129055, "taker_buy_base": 1514733.98, "taker_buy_quote": 36242435.2015 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 24.54, "high": 24.74, "low": 23.23, "close": 23.41, "volume": 2340387.61, "close_time": 1755071999999, "quote_volume": 55954438.9689, "trades": 88954, "taker_buy_base": 1124394.82, "taker_buy_quote": 26878999.2658 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 23.41, "high": 24.37, "low": 23.33, "close": 24.18, "volume": 2204978.25, "close_time": 1755086399999, "quote_volume": 52601726.3225, "trades": 93584, "taker_buy_base": 1151001.66, "taker_buy_quote": 27441943.0914 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 24.18, "high": 24.22, "low": 23.31, "close": 23.61, "volume": 2081746.7, "close_time": 1755100799999, "quote_volume": 49320565.5722, "trades": 118097, "taker_buy_base": 831818.39, "taker_buy_quote": 19719455.4808 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 23.62, "high": 23.94, "low": 23.49, "close": 23.78, "volume": 845104.93, "close_time": 1755115199999, "quote_volume": 20038861.3478, "trades": 67920, "taker_buy_base": 353220.42, "taker_buy_quote": 8380131.8252 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 23.78, "high": 24.17, "low": 23.6, "close": 23.98, "volume": 920386.56, "close_time": 1755129599999, "quote_volume": 22042584.1988, "trades": 60924, "taker_buy_base": 479575.58, "taker_buy_quote": 11487180.462 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 23.98, "high": 24.31, "low": 23.77, "close": 24.25, "volume": 1225060.44, "close_time": 1755143999999, "quote_volume": 29392776.3238, "trades": 72269, "taker_buy_base": 580658.38, "taker_buy_quote": 13937429.4553 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 24.25, "high": 24.28, "low": 23.41, "close": 23.53, "volume": 1462573.04, "close_time": 1755158399999, "quote_volume": 34775473.1179, "trades": 72857, "taker_buy_base": 628635.87, "taker_buy_quote": 14948850.4865 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 23.53, "high": 23.81, "low": 23.2, "close": 23.34, "volume": 1190529.88, "close_time": 1755172799999, "quote_volume": 27865548.1979, "trades": 66468, "taker_buy_base": 523333.2, "taker_buy_quote": 12252299.9833 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 23.35, "high": 23.57, "low": 21.51, "close": 22.76, "volume": 4958783.83, "close_time": 1755187199999, "quote_volume": 112077627.4089, "trades": 236763, "taker_buy_base": 2333437.74, "taker_buy_quote": 52751404.8146 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 22.77, "high": 22.8, "low": 22.09, "close": 22.4, "volume": 1257504.7, "close_time": 1755201599999, "quote_volume": 28249078.6062, "trades": 74294, "taker_buy_base": 514320.04, "taker_buy_quote": 11552431.4875 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 22.4, "high": 22.56, "low": 21.84, "close": 22.46, "volume": 743808.86, "close_time": 1755215999999, "quote_volume": 16499780.7279, "trades": 48214, "taker_buy_base": 334633.36, "taker_buy_quote": 7421162.9352 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 22.45, "high": 22.87, "low": 22.17, "close": 22.8, "volume": 710416.46, "close_time": 1755230399999, "quote_volume": 15971082.5094, "trades": 47482, "taker_buy_base": 334446.57, "taker_buy_quote": 7521461.6947 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 22.8, "high": 23.04, "low": 22.43, "close": 22.58, "volume": 773806.86, "close_time": 1755244799999, "quote_volume": 17565356.0861, "trades": 46911, "taker_buy_base": 344455.35, "taker_buy_quote": 7823042.489 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 22.58, "high": 22.67, "low": 22.14, "close": 22.18, "volume": 688521.57, "close_time": 1755259199999, "quote_volume": 15407031.0621, "trades": 36804, "taker_buy_base": 286136.74, "taker_buy_quote": 6406541.9258 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 22.18, "high": 22.63, "low": 21.42, "close": 21.58, "volume": 2000259.89, "close_time": 1755273599999, "quote_volume": 44213723.7823, "trades": 130995, "taker_buy_base": 913544.65, "taker_buy_quote": 20206874.0178 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 21.58, "high": 21.89, "low": 21.36, "close": 21.45, "volume": 782308.61, "close_time": 1755287999999, "quote_volume": 16897569.6943, "trades": 65268, "taker_buy_base": 346081.7, "taker_buy_quote": 7478402.1378 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 21.46, "high": 22.04, "low": 21.37, "close": 21.76, "volume": 546945.17, "close_time": 1755302399999, "quote_volume": 11859500.0082, "trades": 42557, "taker_buy_base": 241486.74, "taker_buy_quote": 5240478.38 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 21.75, "high": 22.15, "low": 21.68, "close": 21.8, "volume": 492547.28, "close_time": 1755316799999, "quote_volume": 10802798.5285, "trades": 34607, "taker_buy_base": 209605.26, "taker_buy_quote": 4599418.4867 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 21.81, "high": 22.15, "low": 21.51, "close": 22.05, "volume": 515911.59, "close_time": 1755331199999, "quote_volume": 11237421.6475, "trades": 29395, "taker_buy_base": 229229.82, "taker_buy_quote": 4997127.2956 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 22.05, "high": 22.17, "low": 21.43, "close": 21.45, "volume": 711506.4, "close_time": 1755345599999, "quote_volume": 15447515.4275, "trades": 39177, "taker_buy_base": 308096.17, "taker_buy_quote": 6690723.8244 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 21.46, "high": 22.14, "low": 21.39, "close": 22.01, "volume": 1261166.22, "close_time": 1755359999999, "quote_volume": 27568124.2217, "trades": 57569, "taker_buy_base": 610084.35, "taker_buy_quote": 13348393.713 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 22.0, "high": 22.9, "low": 21.94, "close": 22.7, "volume": 1243831.49, "close_time": 1755374399999, "quote_volume": 27910254.5774, "trades": 77165, "taker_buy_base": 655713.73, "taker_buy_quote": 14719811.4624 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 22.7, "high": 22.97, "low": 22.56, "close": 22.64, "volume": 622940.23, "close_time": 1755388799999, "quote_volume": 14160215.2763, "trades": 39885, "taker_buy_base": 332354.35, "taker_buy_quote": 7555240.932 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 22.64, "high": 23.42, "low": 22.36, "close": 23.39, "volume": 829460.37, "close_time": 1755403199999, "quote_volume": 18956215.3474, "trades": 57189, "taker_buy_base": 456866.77, "taker_buy_quote": 10447457.7202 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 23.39, "high": 24.55, "low": 23.35, "close": 24.29, "volume": 2378188.15, "close_time": 1755417599999, "quote_volume": 57355826.5996, "trades": 139947, "taker_buy_base": 1274770.61, "taker_buy_quote": 30737613.2511 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 24.29, "high": 24.83, "low": 24.16, "close": 24.7, "volume": 1402634.29, "close_time": 1755431999999, "quote_volume": 34454471.6656, "trades": 81854, "taker_buy_base": 754706.74, "taker_buy_quote": 18543709.2534 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 24.7, "high": 26.31, "low": 24.42, "close": 26.29, "volume": 3130810.23, "close_time": 1755446399999, "quote_volume": 79153216.1735, "trades": 159781, "taker_buy_base": 1805549.17, "taker_buy_quote": 45676281.5871 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 26.29, "high": 26.33, "low": 25.31, "close": 25.46, "volume": 2646843.39, "close_time": 1755460799999, "quote_volume": 68523385.9231, "trades": 168345, "taker_buy_base": 1202232.67, "taker_buy_quote": 31151915.4346 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 25.45, "high": 25.95, "low": 25.41, "close": 25.64, "volume": 1219305.93, "close_time": 1755475199999, "quote_volume": 31352029.9562, "trades": 74841, "taker_buy_base": 634256.54, "taker_buy_quote": 16308846.8436 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 25.64, "high": 26.5, "low": 24.58, "close": 25.1, "volume": 4304000.83, "close_time": 1755489599999, "quote_volume": 109065398.7617, "trades": 235994, "taker_buy_base": 2116055.13, "taker_buy_quote": 53719080.8475 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 25.09, "high": 25.13, "low": 24.29, "close": 24.71, "volume": 1998018.33, "close_time": 1755503999999, "quote_volume": 49312514.327, "trades": 121239, "taker_buy_base": 962749.28, "taker_buy_quote": 23779507.8076 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 24.7, "high": 25.3, "low": 24.37, "close": 24.55, "volume": 1746562.29, "close_time": 1755518399999, "quote_volume": 43311440.4545, "trades": 104447, "taker_buy_base": 851206.2, "taker_buy_quote": 21130870.5572 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 24.54, "high": 25.95, "low": 24.47, "close": 25.38, "volume": 3630893.81, "close_time": 1755532799999, "quote_volume": 91806378.1938, "trades": 212269, "taker_buy_base": 1806529.66, "taker_buy_quote": 45691079.5064 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 25.37, "high": 25.94, "low": 24.8, "close": 25.52, "volume": 1755193.81, "close_time": 1755547199999, "quote_volume": 44490672.9962, "trades": 120752, "taker_buy_base": 868031.6, "taker_buy_quote": 22014500.1763 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 25.52, "high": 26.76, "low": 25.12, "close": 25.78, "volume": 2570823.33, "close_time": 1755561599999, "quote_volume": 66993613.0444, "trades": 152031, "taker_buy_base": 1286037.39, "taker_buy_quote": 33565757.503 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 25.79, "high": 25.81, "low": 24.07, "close": 24.21, "volume": 2074739.1, "close_time": 1755575999999, "quote_volume": 51897247.1283, "trades": 116469, "taker_buy_base": 844513.2, "taker_buy_quote": 21155503.7058 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 24.21, "high": 24.65, "low": 23.89, "close": 24.3, "volume": 2319835.5, "close_time": 1755590399999, "quote_volume": 56138254.2139, "trades": 100369, "taker_buy_base": 1188091.82, "taker_buy_quote": 28775129.854 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 24.3, "high": 24.91, "low": 24.08, "close": 24.69, "volume": 1942725.36, "close_time": 1755604799999, "quote_volume": 47358182.1078, "trades": 95760, "taker_buy_base": 1077156.82, "taker_buy_quote": 26253330.6587 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 24.69, "high": 24.95, "low": 23.87, "close": 24.27, "volume": 2668668.44, "close_time": 1755619199999, "quote_volume": 65103859.5155, "trades": 174820, "taker_buy_base": 1280398.49, "taker_buy_quote": 31263187.6029 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 24.28, "high": 24.52, "low": 23.42, "close": 23.87, "volume": 2346241.96, "close_time": 1755633599999, "quote_volume": 56083102.2792, "trades": 141798, "taker_buy_base": 1046688.49, "taker_buy_quote": 25035593.0194 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 23.87, "high": 24.07, "low": 23.45, "close": 23.56, "volume": 1104811.85, "close_time": 1755647999999, "quote_volume": 26317460.2445, "trades": 72328, "taker_buy_base": 599438.36, "taker_buy_quote": 14295809.1357 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 23.56, "high": 24.47, "low": 23.36, "close": 23.99, "volume": 1731927.93, "close_time": 1755662399999, "quote_volume": 41310430.1496, "trades": 97215, "taker_buy_base": 895769.89, "taker_buy_quote": 21386575.157 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 24.0, "high": 24.85, "low": 23.98, "close": 24.43, "volume": 1653104.47, "close_time": 1755676799999, "quote_volume": 40456976.8828, "trades": 77253, "taker_buy_base": 960466.54, "taker_buy_quote": 23508023.4011 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 24.43, "high": 25.3, "low": 24.35, "close": 24.95, "volume": 2333520.86, "close_time": 1755691199999, "quote_volume": 58189676.0629, "trades": 117295, "taker_buy_base": 1200651.93, "taker_buy_quote": 29959579.4759 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 24.94, "high": 26.47, "low": 24.57, "close": 25.95, "volume": 4447097.74, "close_time": 1755705599999, "quote_volume": 113254996.1077, "trades": 270534, "taker_buy_base": 2298878.47, "taker_buy_quote": 58600216.5762 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 25.95, "high": 26.37, "low": 25.44, "close": 26.16, "volume": 2414097.59, "close_time": 1755719999999, "quote_volume": 62374608.7068, "trades": 149467, "taker_buy_base": 1169727.36, "taker_buy_quote": 30239248.8052 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 26.16, "high": 26.89, "low": 26.03, "close": 26.45, "volume": 2000554.81, "close_time": 1755734399999, "quote_volume": 52908402.0129, "trades": 126980, "taker_buy_base": 997806.62, "taker_buy_quote": 26403995.8639 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 26.45, "high": 26.6, "low": 25.78, "close": 25.81, "volume": 1621058.89, "close_time": 1755748799999, "quote_volume": 42407734.7165, "trades": 106727, "taker_buy_base": 682984.21, "taker_buy_quote": 17886490.6288 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 25.81, "high": 25.87, "low": 25.49, "close": 25.71, "volume": 1028047.89, "close_time": 1755763199999, "quote_volume": 26399037.3339, "trades": 53354, "taker_buy_base": 490455.36, "taker_buy_quote": 12597242.4574 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 25.71, "high": 26.39, "low": 25.61, "close": 26.11, "volume": 1743808.78, "close_time": 1755777599999, "quote_volume": 45361715.4402, "trades": 100881, "taker_buy_base": 880314.7, "taker_buy_quote": 22911712.2637 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 26.11, "high": 26.24, "low": 24.98, "close": 25.09, "volume": 2170755.87, "close_time": 1755791999999, "quote_volume": 55759288.8963, "trades": 157185, "taker_buy_base": 986592.61, "taker_buy_quote": 25375836.6476 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 25.09, "high": 25.26, "low": 24.7, "close": 24.94, "volume": 1326036.38, "close_time": 1755806399999, "quote_volume": 33048222.5739, "trades": 79534, "taker_buy_base": 535578.51, "taker_buy_quote": 13351192.7602 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 24.94, "high": 25.15, "low": 24.63, "close": 24.82, "volume": 690018.62, "close_time": 1755820799999, "quote_volume": 17186024.2213, "trades": 41125, "taker_buy_base": 287809.81, "taker_buy_quote": 7173307.0506 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 24.82, "high": 25.24, "low": 24.52, "close": 24.67, "volume": 1126048.62, "close_time": 1755835199999, "quote_volume": 28032669.8095, "trades": 61492, "taker_buy_base": 540453.57, "taker_buy_quote": 13474974.8629 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 24.67, "high": 25.2, "low": 24.61, "close": 25.04, "volume": 924901.91, "close_time": 1755849599999, "quote_volume": 23025160.5446, "trades": 49944, "taker_buy_base": 444561.87, "taker_buy_quote": 11075557.4483 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 25.04, "high": 25.3, "low": 24.24, "close": 24.31, "volume": 1490754.21, "close_time": 1755863999999, "quote_volume": 37021493.1552, "trades": 60921, "taker_buy_base": 610293.48, "taker_buy_quote": 15178896.1502 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 24.31, "high": 26.75, "low": 24.09, "close": 26.47, "volume": 8020796.29, "close_time": 1755878399999, "quote_volume": 207419146.0924, "trades": 342790, "taker_buy_base": 4168174.16, "taker_buy_quote": 107773567.0064 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 26.46, "high": 27.87, "low": 26.46, "close": 27.17, "volume": 4438116.5, "close_time": 1755892799999, "quote_volume": 121354359.8422, "trades": 192745, "taker_buy_base": 2204644.7, "taker_buy_quote": 60295832.1739 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 27.17, "high": 27.34, "low": 26.63, "close": 26.79, "volume": 1390503.29, "close_time": 1755907199999, "quote_volume": 37472856.2159, "trades": 71693, "taker_buy_base": 613508.57, "taker_buy_quote": 16550116.8397 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 26.8, "high": 26.83, "low": 25.86, "close": 25.95, "volume": 1440528.04, "close_time": 1755921599999, "quote_volume": 37858528.4603, "trades": 69233, "taker_buy_base": 595375.45, "taker_buy_quote": 15630785.3739 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 25.96, "high": 26.25, "low": 25.73, "close": 25.88, "volume": 1334907.75, "close_time": 1755935999999, "quote_volume": 34739582.593, "trades": 53112, "taker_buy_base": 598355.19, "taker_buy_quote": 15581830.0691 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 25.87, "high": 26.02, "low": 25.59, "close": 25.66, "volume": 1210881.2, "close_time": 1755950399999, "quote_volume": 31151038.5233, "trades": 46075, "taker_buy_base": 550853.28, "taker_buy_quote": 14172299.6541 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 25.66, "high": 26.22, "low": 25.52, "close": 26.0, "volume": 1328795.86, "close_time": 1755964799999, "quote_volume": 34433429.6584, "trades": 64586, "taker_buy_base": 690514.18, "taker_buy_quote": 17903842.8358 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 26.01, "high": 26.21, "low": 25.83, "close": 26.12, "volume": 561919.36, "close_time": 1755979199999, "quote_volume": 14638278.548, "trades": 29960, "taker_buy_base": 277385.47, "taker_buy_quote": 7227697.0881 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 26.13, "high": 26.38, "low": 25.98, "close": 26.28, "volume": 465712.85, "close_time": 1755993599999, "quote_volume": 12191829.7046, "trades": 22194, "taker_buy_base": 229682.2, "taker_buy_quote": 6012210.8064 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 26.28, "high": 26.33, "low": 25.71, "close": 25.91, "volume": 870769.53, "close_time": 1756007999999, "quote_volume": 22616465.0973, "trades": 39385, "taker_buy_base": 362945.09, "taker_buy_quote": 9427880.7063 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 25.91, "high": 25.96, "low": 25.55, "close": 25.6, "volume": 628591.19, "close_time": 1756022399999, "quote_volume": 16170152.5859, "trades": 30392, "taker_buy_base": 279055.1, "taker_buy_quote": 7182055.8196 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 25.6, "high": 25.76, "low": 25.27, "close": 25.47, "volume": 718276.36, "close_time": 1756036799999, "quote_volume": 18299880.4432, "trades": 34769, "taker_buy_base": 334034.32, "taker_buy_quote": 8511657.7931 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 25.47, "high": 25.88, "low": 25.46, "close": 25.56, "volume": 832750.1, "close_time": 1756051199999, "quote_volume": 21364095.3375, "trades": 37515, "taker_buy_base": 414450.34, "taker_buy_quote": 10633472.1021 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 25.56, "high": 26.62, "low": 25.21, "close": 26.08, "volume": 2988592.82, "close_time": 1756065599999, "quote_volume": 77621734.2457, "trades": 138880, "taker_buy_base": 1445335.24, "taker_buy_quote": 37550988.8473 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 26.08, "high": 26.26, "low": 25.41, "close": 25.82, "volume": 1398393.67, "close_time": 1756079999999, "quote_volume": 36166597.4768, "trades": 88138, "taker_buy_base": 684969.09, "taker_buy_quote": 17728978.1263 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 25.82, "high": 26.46, "low": 25.32, "close": 25.94, "volume": 1535731.45, "close_time": 1756094399999, "quote_volume": 39878973.7909, "trades": 68269, "taker_buy_base": 743321.42, "taker_buy_quote": 19333247.0184 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 25.94, "high": 26.41, "low": 24.82, "close": 24.97, "volume": 1669883.39, "close_time": 1756108799999, "quote_volume": 42813305.2864, "trades": 84875, "taker_buy_base": 674869.35, "taker_buy_quote": 17316529.2546 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 24.98, "high": 25.17, "low": 24.34, "close": 24.59, "volume": 1758867.57, "close_time": 1756123199999, "quote_volume": 43547149.2397, "trades": 82824, "taker_buy_base": 693907.27, "taker_buy_quote": 17192405.6792 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 24.59, "high": 24.69, "low": 24.24, "close": 24.41, "volume": 1492599.79, "close_time": 1756137599999, "quote_volume": 36563016.2062, "trades": 87344, "taker_buy_base": 619340.5, "taker_buy_quote": 15175156.4736 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 24.42, "high": 24.81, "low": 23.63, "close": 23.65, "volume": 1532226.17, "close_time": 1756151999999, "quote_volume": 37077239.7323, "trades": 77974, "taker_buy_base": 616609.56, "taker_buy_quote": 14928908.9372 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 23.66, "high": 23.85, "low": 23.08, "close": 23.38, "volume": 2092740.99, "close_time": 1756166399999, "quote_volume": 48866132.8147, "trades": 107672, "taker_buy_base": 986490.35, "taker_buy_quote": 23038471.6613 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 23.38, "high": 23.63, "low": 23.06, "close": 23.16, "volume": 1187050.39, "close_time": 1756180799999, "quote_volume": 27683713.7406, "trades": 58716, "taker_buy_base": 545915.49, "taker_buy_quote": 12744973.6241 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 23.16, "high": 23.5, "low": 22.88, "close": 23.15, "volume": 894478.63, "close_time": 1756195199999, "quote_volume": 20751010.3707, "trades": 50864, "taker_buy_base": 427042.7, "taker_buy_quote": 9915587.8993 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 23.15, "high": 23.76, "low": 22.9, "close": 23.56, "volume": 1542099.78, "close_time": 1756209599999, "quote_volume": 35890807.1738, "trades": 55882, "taker_buy_base": 827189.03, "taker_buy_quote": 19271130.0353 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 23.56, "high": 24.53, "low": 23.39, "close": 24.17, "volume": 2654548.49, "close_time": 1756223999999, "quote_volume": 63861305.2259, "trades": 132231, "taker_buy_base": 1307111.25, "taker_buy_quote": 31443006.4381 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 24.17, "high": 24.46, "low": 23.94, "close": 24.35, "volume": 796917.89, "close_time": 1756238399999, "quote_volume": 19263779.1994, "trades": 49313, "taker_buy_base": 365292.17, "taker_buy_quote": 8833025.4245 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 24.36, "high": 24.76, "low": 24.21, "close": 24.38, "volume": 944355.64, "close_time": 1756252799999, "quote_volume": 23117522.7399, "trades": 45871, "taker_buy_base": 436058.29, "taker_buy_quote": 10678636.429 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 24.37, "high": 24.54, "low": 24.0, "close": 24.34, "volume": 951796.05, "close_time": 1756267199999, "quote_volume": 23055583.4949, "trades": 50293, "taker_buy_base": 477080.76, "taker_buy_quote": 11563866.3515 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 24.34, "high": 24.69, "low": 24.01, "close": 24.17, "volume": 1146725.2, "close_time": 1756281599999, "quote_volume": 27828707.1745, "trades": 45856, "taker_buy_base": 520085.83, "taker_buy_quote": 12636453.0929 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 24.17, "high": 24.66, "low": 23.97, "close": 24.37, "volume": 827294.77, "close_time": 1756295999999, "quote_volume": 20137482.5063, "trades": 39413, "taker_buy_base": 426525.29, "taker_buy_quote": 10386023.3791 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 24.36, "high": 24.67, "low": 24.07, "close": 24.29, "volume": 1288884.08, "close_time": 1756310399999, "quote_volume": 31317918.0358, "trades": 66884, "taker_buy_base": 605502.49, "taker_buy_quote": 14715814.505 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 24.29, "high": 24.58, "low": 24.02, "close": 24.17, "volume": 747276.44, "close_time": 1756324799999, "quote_volume": 18184447.7989, "trades": 47285, "taker_buy_base": 332704.92, "taker_buy_quote": 8097799.8709 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 24.18, "high": 24.48, "low": 23.58, "close": 23.78, "volume": 2267683.12, "close_time": 1756339199999, "quote_volume": 54479266.7992, "trades": 100370, "taker_buy_base": 987722.07, "taker_buy_quote": 23737243.9419 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 23.78, "high": 23.95, "low": 23.56, "close": 23.92, "volume": 773049.03, "close_time": 1756353599999, "quote_volume": 18372212.0718, "trades": 44534, "taker_buy_base": 349172.88, "taker_buy_quote": 8300915.1762 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 23.91, "high": 24.37, "low": 23.8, "close": 24.21, "volume": 840464.5, "close_time": 1756367999999, "quote_volume": 20300565.6533, "trades": 41373, "taker_buy_base": 371711.32, "taker_buy_quote": 8976398.7339 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 24.22, "high": 24.46, "low": 23.59, "close": 23.89, "volume": 1212861.49, "close_time": 1756382399999, "quote_volume": 29059473.2345, "trades": 35427, "taker_buy_base": 505725.06, "taker_buy_quote": 12109022.9727 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 23.89, "high": 26.03, "low": 23.78, "close": 24.8, "volume": 7342472.36, "close_time": 1756396799999, "quote_volume": 184892979.4801, "trades": 291819, "taker_buy_base": 3750941.46, "taker_buy_quote": 94499101.2047 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 24.79, "high": 25.28, "low": 24.48, "close": 24.5, "volume": 1693155.33, "close_time": 1756411199999, "quote_volume": 42197286.5272, "trades": 92476, "taker_buy_base": 861838.26, "taker_buy_quote": 21488826.2161 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 24.5, "high": 25.41, "low": 24.42, "close": 25.18, "volume": 1010416.18, "close_time": 1756425599999, "quote_volume": 25227185.7115, "trades": 52875, "taker_buy_base": 517081.98, "taker_buy_quote": 12912053.631 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 25.18, "high": 25.23, "low": 24.12, "close": 24.23, "volume": 1478050.05, "close_time": 1756439999999, "quote_volume": 36206553.4302, "trades": 68530, "taker_buy_base": 620986.62, "taker_buy_quote": 15199361.2136 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 24.23, "high": 24.29, "low": 23.17, "close": 23.55, "volume": 2492251.25, "close_time": 1756454399999, "quote_volume": 59426400.6972, "trades": 101011, "taker_buy_base": 1139588.65, "taker_buy_quote": 27183937.4415 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 23.55, "high": 23.59, "low": 23.23, "close": 23.44, "volume": 1307150.39, "close_time": 1756468799999, "quote_volume": 30585721.2093, "trades": 51504, "taker_buy_base": 650179.63, "taker_buy_quote": 15217484.086 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 23.43, "high": 24.13, "low": 23.11, "close": 23.44, "volume": 3050035.2, "close_time": 1756483199999, "quote_volume": 71836835.664, "trades": 116908, "taker_buy_base": 1700098.55, "taker_buy_quote": 40053680.0813 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 23.45, "high": 23.61, "low": 23.12, "close": 23.35, "volume": 746755.21, "close_time": 1756497599999, "quote_volume": 17452143.7334, "trades": 41711, "taker_buy_base": 367695.93, "taker_buy_quote": 8595446.9657 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 23.36, "high": 23.51, "low": 23.13, "close": 23.43, "volume": 566128.82, "close_time": 1756511999999, "quote_volume": 13201843.1386, "trades": 28901, "taker_buy_base": 292766.12, "taker_buy_quote": 6828190.1462 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 23.43, "high": 23.52, "low": 22.83, "close": 23.24, "volume": 931303.65, "close_time": 1756526399999, "quote_volume": 21513747.9755, "trades": 39547, "taker_buy_base": 410886.47, "taker_buy_quote": 9496748.1221 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 23.25, "high": 23.52, "low": 23.18, "close": 23.36, "volume": 604848.3, "close_time": 1756540799999, "quote_volume": 14130575.3603, "trades": 27678, "taker_buy_base": 311160.93, "taker_buy_quote": 7268186.0446 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 23.37, "high": 23.5, "low": 23.2, "close": 23.39, "volume": 391677.81, "close_time": 1756555199999, "quote_volume": 9144276.564, "trades": 20091, "taker_buy_base": 223486.15, "taker_buy_quote": 5218643.349 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 23.4, "high": 23.45, "low": 22.96, "close": 23.41, "volume": 415506.52, "close_time": 1756569599999, "quote_volume": 9628939.0222, "trades": 26755, "taker_buy_base": 198491.79, "taker_buy_quote": 4599793.9353 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 23.41, "high": 23.46, "low": 23.28, "close": 23.36, "volume": 237019.76, "close_time": 1756583999999, "quote_volume": 5538448.6469, "trades": 15082, "taker_buy_base": 104937.46, "taker_buy_quote": 2452693.9623 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 23.36, "high": 23.51, "low": 23.27, "close": 23.51, "volume": 179533.5, "close_time": 1756598399999, "quote_volume": 4202359.1591, "trades": 10117, "taker_buy_base": 96162.33, "taker_buy_quote": 2252255.7934 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 23.51, "high": 23.91, "low": 23.41, "close": 23.88, "volume": 714031.14, "close_time": 1756612799999, "quote_volume": 16933659.0021, "trades": 29027, "taker_buy_base": 389515.62, "taker_buy_quote": 9240040.3222 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 23.89, "high": 23.96, "low": 23.64, "close": 23.73, "volume": 651666.48, "close_time": 1756627199999, "quote_volume": 15489873.6594, "trades": 21249, "taker_buy_base": 285150.0, "taker_buy_quote": 6780632.6607 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 23.73, "high": 23.89, "low": 23.55, "close": 23.8, "volume": 423299.41, "close_time": 1756641599999, "quote_volume": 10046366.0504, "trades": 18309, "taker_buy_base": 185197.59, "taker_buy_quote": 4397894.0049 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 23.8, "high": 24.06, "low": 23.6, "close": 23.77, "volume": 745126.93, "close_time": 1756655999999, "quote_volume": 17769028.4692, "trades": 33467, "taker_buy_base": 376655.01, "taker_buy_quote": 8989549.2887 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 23.78, "high": 23.88, "low": 23.6, "close": 23.66, "volume": 295657.64, "close_time": 1756670399999, "quote_volume": 7013846.52, "trades": 16432, "taker_buy_base": 144961.71, "taker_buy_quote": 3439135.8582 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 23.66, "high": 23.73, "low": 23.18, "close": 23.2, "volume": 1391767.46, "close_time": 1756684799999, "quote_volume": 32739856.9255, "trades": 36083, "taker_buy_base": 697875.17, "taker_buy_quote": 16415807.0321 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 23.2, "high": 23.37, "low": 22.92, "close": 23.06, "volume": 1489331.69, "close_time": 1756699199999, "quote_volume": 34432969.8871, "trades": 54061, "taker_buy_base": 755216.25, "taker_buy_quote": 17460614.9243 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 23.06, "high": 23.64, "low": 22.71, "close": 23.59, "volume": 1676912.26, "close_time": 1756713599999, "quote_volume": 38540849.2611, "trades": 57999, "taker_buy_base": 922244.12, "taker_buy_quote": 21200791.6972 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 23.6, "high": 23.87, "low": 23.15, "close": 23.22, "volume": 1194894.01, "close_time": 1756727999999, "quote_volume": 28155334.6065, "trades": 50867, "taker_buy_base": 554975.25, "taker_buy_quote": 13079424.3323 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 23.23, "high": 23.36, "low": 22.73, "close": 22.79, "volume": 734506.61, "close_time": 1756742399999, "quote_volume": 16927105.9331, "trades": 38535, "taker_buy_base": 322898.68, "taker_buy_quote": 7450638.2426 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 22.8, "high": 22.85, "low": 22.53, "close": 22.83, "volume": 570692.76, "close_time": 1756756799999, "quote_volume": 12957978.9023, "trades": 31776, "taker_buy_base": 251288.78, "taker_buy_quote": 5708404.3152 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 22.83, "high": 22.83, "low": 22.09, "close": 22.51, "volume": 1256261.04, "close_time": 1756771199999, "quote_volume": 28094464.599, "trades": 52841, "taker_buy_base": 588182.06, "taker_buy_quote": 13148724.2323 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 22.52, "high": 23.22, "low": 22.34, "close": 23.13, "volume": 854096.86, "close_time": 1756785599999, "quote_volume": 19443572.684, "trades": 37559, "taker_buy_base": 428453.36, "taker_buy_quote": 9751721.2579 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 23.14, "high": 23.53, "low": 23.09, "close": 23.24, "volume": 739737.56, "close_time": 1756799999999, "quote_volume": 17244359.0436, "trades": 31152, "taker_buy_base": 298451.6, "taker_buy_quote": 6959519.3009 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 23.23, "high": 23.45, "low": 23.07, "close": 23.1, "volume": 514150.76, "close_time": 1756814399999, "quote_volume": 11966661.2381, "trades": 24458, "taker_buy_base": 210327.0, "taker_buy_quote": 4898360.5987 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 23.1, "high": 23.54, "low": 22.65, "close": 22.85, "volume": 2148966.71, "close_time": 1756828799999, "quote_volume": 49614692.6596, "trades": 82661, "taker_buy_base": 1050588.19, "taker_buy_quote": 24253102.9411 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 22.85, "high": 23.16, "low": 22.79, "close": 23.07, "volume": 642730.27, "close_time": 1756843199999, "quote_volume": 14779270.5324, "trades": 36171, "taker_buy_base": 317831.52, "taker_buy_quote": 7309312.4769 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 23.06, "high": 23.6, "low": 23.01, "close": 23.49, "volume": 671316.49, "close_time": 1756857599999, "quote_volume": 15725851.4689, "trades": 28914, "taker_buy_base": 334649.39, "taker_buy_quote": 7841045.1262 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 23.49, "high": 23.61, "low": 23.21, "close": 23.41, "volume": 778924.35, "close_time": 1756871999999, "quote_volume": 18249817.6148, "trades": 28162, "taker_buy_base": 382568.21, "taker_buy_quote": 8965452.0547 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 23.41, "high": 23.5, "low": 23.21, "close": 23.28, "volume": 469571.27, "close_time": 1756886399999, "quote_volume": 10956316.5069, "trades": 19689, "taker_buy_base": 215258.87, "taker_buy_quote": 5024776.5734 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 23.28, "high": 23.62, "low": 23.22, "close": 23.49, "volume": 502615.64, "close_time": 1756900799999, "quote_volume": 11782073.8783, "trades": 23248, "taker_buy_base": 275971.24, "taker_buy_quote": 6469032.7271 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 23.49, "high": 23.83, "low": 23.37, "close": 23.82, "volume": 959039.67, "close_time": 1756915199999, "quote_volume": 22664964.1896, "trades": 41108, "taker_buy_base": 485858.37, "taker_buy_quote": 11482739.3239 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 23.82, "high": 23.91, "low": 23.61, "close": 23.84, "volume": 617151.56, "close_time": 1756929599999, "quote_volume": 14639476.7814, "trades": 22284, "taker_buy_base": 320032.5, "taker_buy_quote": 7590478.4912 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 23.85, "high": 23.85, "low": 23.66, "close": 23.69, "volume": 366992.88, "close_time": 1756943999999, "quote_volume": 8717858.58, "trades": 12856, "taker_buy_base": 173061.7, "taker_buy_quote": 4111860.7713 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 23.69, "high": 23.97, "low": 23.49, "close": 23.53, "volume": 458044.19, "close_time": 1756958399999, "quote_volume": 10872418.5843, "trades": 19870, "taker_buy_base": 262546.26, "taker_buy_quote": 6237305.2602 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 23.54, "high": 23.57, "low": 23.14, "close": 23.27, "volume": 472179.75, "close_time": 1756972799999, "quote_volume": 11009111.3332, "trades": 21587, "taker_buy_base": 213700.34, "taker_buy_quote": 4982863.8247 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 23.27, "high": 23.44, "low": 23.18, "close": 23.29, "volume": 432024.73, "close_time": 1756987199999, "quote_volume": 10061885.8588, "trades": 17682, "taker_buy_base": 198870.72, "taker_buy_quote": 4633820.5996 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 23.29, "high": 23.39, "low": 22.46, "close": 22.47, "volume": 1159294.38, "close_time": 1757001599999, "quote_volume": 26615647.5035, "trades": 44369, "taker_buy_base": 478960.87, "taker_buy_quote": 10982505.8462 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 22.47, "high": 22.56, "low": 22.18, "close": 22.27, "volume": 650119.64, "close_time": 1757015999999, "quote_volume": 14564575.278, "trades": 26465, "taker_buy_base": 298845.6, "taker_buy_quote": 6696919.4551 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 22.26, "high": 22.63, "low": 22.23, "close": 22.32, "volume": 776190.67, "close_time": 1757030399999, "quote_volume": 17439138.2805, "trades": 22298, "taker_buy_base": 351019.32, "taker_buy_quote": 7888452.4998 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 22.32, "high": 22.5, "low": 22.26, "close": 22.49, "volume": 572432.84, "close_time": 1757044799999, "quote_volume": 12806954.3415, "trades": 21671, "taker_buy_base": 244629.86, "taker_buy_quote": 5473176.5306 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 22.49, "high": 23.11, "low": 22.39, "close": 23.08, "volume": 817859.61, "close_time": 1757059199999, "quote_volume": 18597473.4149, "trades": 27058, "taker_buy_base": 425733.76, "taker_buy_quote": 9697024.352 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 23.07, "high": 23.08, "low": 22.66, "close": 22.82, "volume": 1081352.64, "close_time": 1757073599999, "quote_volume": 24666132.1469, "trades": 31229, "taker_buy_base": 585151.46, "taker_buy_quote": 13341544.4909 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 22.82, "high": 23.24, "low": 22.09, "close": 22.23, "volume": 2784175.72, "close_time": 1757087999999, "quote_volume": 63250855.8847, "trades": 105601, "taker_buy_base": 1378151.75, "taker_buy_quote": 31316144.0627 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 22.23, "high": 22.48, "low": 22.04, "close": 22.47, "volume": 817823.66, "close_time": 1757102399999, "quote_volume": 18171915.3261, "trades": 28410, "taker_buy_base": 368423.34, "taker_buy_quote": 8183362.2299 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 22.47, "high": 22.55, "low": 22.21, "close": 22.28, "volume": 653744.23, "close_time": 1757116799999, "quote_volume": 14622115.2828, "trades": 26281, "taker_buy_base": 267426.31, "taker_buy_quote": 5981331.9806 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 22.28, "high": 22.52, "low": 22.25, "close": 22.4, "volume": 368241.06, "close_time": 1757131199999, "quote_volume": 8254159.1067, "trades": 13999, "taker_buy_base": 151281.88, "taker_buy_quote": 3391283.586 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 22.4, "high": 22.41, "low": 22.13, "close": 22.22, "volume": 380582.0, "close_time": 1757145599999, "quote_volume": 8459762.0263, "trades": 12540, "taker_buy_base": 142048.62, "taker_buy_quote": 3156662.237 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 22.21, "high": 22.29, "low": 22.05, "close": 22.27, "volume": 450309.6, "close_time": 1757159999999, "quote_volume": 9980987.9218, "trades": 13889, "taker_buy_base": 166406.33, "taker_buy_quote": 3690186.9676 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 22.28, "high": 22.33, "low": 22.03, "close": 22.07, "volume": 503249.28, "close_time": 1757174399999, "quote_volume": 11163828.503, "trades": 15373, "taker_buy_base": 164432.21, "taker_buy_quote": 3647558.5093 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 22.06, "high": 22.29, "low": 21.87, "close": 21.9, "volume": 479183.99, "close_time": 1757188799999, "quote_volume": 10580164.9254, "trades": 18748, "taker_buy_base": 233049.94, "taker_buy_quote": 5150451.9341 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 21.9, "high": 22.29, "low": 21.89, "close": 22.19, "volume": 305888.78, "close_time": 1757203199999, "quote_volume": 6768427.2629, "trades": 11468, "taker_buy_base": 129578.64, "taker_buy_quote": 2866710.1301 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 22.2, "high": 22.45, "low": 22.18, "close": 22.38, "volume": 243975.89, "close_time": 1757217599999, "quote_volume": 5448753.8143, "trades": 8952, "taker_buy_base": 123648.37, "taker_buy_quote": 2762025.0258 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 22.37, "high": 22.47, "low": 22.25, "close": 22.3, "volume": 252518.96, "close_time": 1757231999999, "quote_volume": 5645117.9181, "trades": 7894, "taker_buy_base": 101883.66, "taker_buy_quote": 2278658.9326 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 22.3, "high": 22.47, "low": 22.13, "close": 22.37, "volume": 518133.37, "close_time": 1757246399999, "quote_volume": 11562198.7954, "trades": 13588, "taker_buy_base": 328159.57, "taker_buy_quote": 7326425.8958 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 22.37, "high": 22.47, "low": 22.22, "close": 22.4, "volume": 406445.7, "close_time": 1757260799999, "quote_volume": 9083600.2433, "trades": 14460, "taker_buy_base": 191669.7, "taker_buy_quote": 4283721.7892 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 22.41, "high": 22.41, "low": 22.12, "close": 22.21, "volume": 203225.97, "close_time": 1757275199999, "quote_volume": 4518718.0756, "trades": 9655, "taker_buy_base": 100080.67, "taker_buy_quote": 2224345.8977 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 22.2, "high": 22.61, "low": 22.16, "close": 22.47, "volume": 267046.18, "close_time": 1757289599999, "quote_volume": 5985764.0132, "trades": 13316, "taker_buy_base": 128340.06, "taker_buy_quote": 2877675.5218 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 22.47, "high": 22.8, "low": 22.23, "close": 22.6, "volume": 557382.94, "close_time": 1757303999999, "quote_volume": 12513285.4915, "trades": 26009, "taker_buy_base": 255087.4, "taker_buy_quote": 5725294.201 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 22.6, "high": 22.62, "low": 22.33, "close": 22.4, "volume": 300348.92, "close_time": 1757318399999, "quote_volume": 6742832.6342, "trades": 16954, "taker_buy_base": 136811.12, "taker_buy_quote": 3072330.9821 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 22.4, "high": 23.2, "low": 22.36, "close": 22.98, "volume": 1230025.27, "close_time": 1757332799999, "quote_volume": 28148755.3348, "trades": 46924, "taker_buy_base": 654191.09, "taker_buy_quote": 14970436.4603 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 22.98, "high": 23.3, "low": 22.9, "close": 23.22, "volume": 805314.84, "close_time": 1757347199999, "quote_volume": 18610678.5734, "trades": 37738, "taker_buy_base": 390996.76, "taker_buy_quote": 9036377.7422 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 23.21, "high": 23.31, "low": 22.9, "close": 22.99, "volume": 514991.19, "close_time": 1757361599999, "quote_volume": 11890254.5648, "trades": 25458, "taker_buy_base": 247058.81, "taker_buy_quote": 5706071.4161 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 23.0, "high": 23.18, "low": 22.84, "close": 23.04, "volume": 359482.79, "close_time": 1757375999999, "quote_volume": 8281034.3784, "trades": 17629, "taker_buy_base": 156311.21, "taker_buy_quote": 3601376.5413 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 23.04, "high": 23.3, "low": 22.86, "close": 23.18, "volume": 778611.93, "close_time": 1757390399999, "quote_volume": 17963238.9146, "trades": 33050, "taker_buy_base": 363936.89, "taker_buy_quote": 8405148.5828 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 23.18, "high": 23.78, "low": 23.08, "close": 23.67, "volume": 1030117.78, "close_time": 1757404799999, "quote_volume": 24205269.5483, "trades": 40785, "taker_buy_base": 551280.18, "taker_buy_quote": 12961742.8136 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 23.68, "high": 23.82, "low": 23.51, "close": 23.52, "volume": 631822.81, "close_time": 1757419199999, "quote_volume": 14957847.0072, "trades": 26588, "taker_buy_base": 298993.64, "taker_buy_quote": 7081594.6265 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 23.53, "high": 23.76, "low": 22.83, "close": 22.94, "volume": 1425571.16, "close_time": 1757433599999, "quote_volume": 33294236.3761, "trades": 74290, "taker_buy_base": 687507.27, "taker_buy_quote": 16065701.6662 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 22.93, "high": 23.11, "low": 22.84, "close": 23.07, "volume": 477807.05, "close_time": 1757447999999, "quote_volume": 10977763.0472, "trades": 22176, "taker_buy_base": 255197.87, "taker_buy_quote": 5862355.7385 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 23.07, "high": 23.2, "low": 22.96, "close": 23.05, "volume": 289110.89, "close_time": 1757462399999, "quote_volume": 6668282.2774, "trades": 13810, "taker_buy_base": 139153.01, "taker_buy_quote": 3209710.0769 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 23.05, "high": 23.42, "low": 22.89, "close": 23.39, "volume": 479250.49, "close_time": 1757476799999, "quote_volume": 11112341.4517, "trades": 23569, "taker_buy_base": 253230.54, "taker_buy_quote": 5872521.9752 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 23.4, "high": 23.67, "low": 23.15, "close": 23.44, "volume": 520045.76, "close_time": 1757491199999, "quote_volume": 12167294.4813, "trades": 27477, "taker_buy_base": 262390.45, "taker_buy_quote": 6142376.1794 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 23.45, "high": 23.53, "low": 23.28, "close": 23.35, "volume": 302525.3, "close_time": 1757505599999, "quote_volume": 7081218.0602, "trades": 16883, "taker_buy_base": 162191.24, "taker_buy_quote": 3796744.6204 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 23.36, "high": 23.93, "low": 23.34, "close": 23.68, "volume": 1246584.69, "close_time": 1757519999999, "quote_volume": 29547819.6168, "trades": 59294, "taker_buy_base": 634289.5, "taker_buy_quote": 15036404.6134 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 23.67, "high": 23.7, "low": 23.2, "close": 23.32, "volume": 442499.64, "close_time": 1757534399999, "quote_volume": 10388420.7386, "trades": 27471, "taker_buy_base": 233408.29, "taker_buy_quote": 5478672.9001 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 23.33, "high": 23.62, "low": 23.3, "close": 23.57, "volume": 311847.29, "close_time": 1757548799999, "quote_volume": 7318841.182, "trades": 13376, "taker_buy_base": 166820.03, "taker_buy_quote": 3916072.6164 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 23.57, "high": 23.84, "low": 23.43, "close": 23.81, "volume": 280642.03, "close_time": 1757563199999, "quote_volume": 6642903.0597, "trades": 15292, "taker_buy_base": 147437.34, "taker_buy_quote": 3491675.9462 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 23.81, "high": 23.9, "low": 23.65, "close": 23.83, "volume": 414166.64, "close_time": 1757577599999, "quote_volume": 9851150.8465, "trades": 21602, "taker_buy_base": 216061.1, "taker_buy_quote": 5139017.4579 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 23.82, "high": 23.86, "low": 23.68, "close": 23.76, "volume": 284090.04, "close_time": 1757591999999, "quote_volume": 6754179.6995, "trades": 14538, "taker_buy_base": 132395.09, "taker_buy_quote": 3147824.8725 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 23.77, "high": 24.27, "low": 23.31, "close": 23.52, "volume": 1773969.81, "close_time": 1757606399999, "quote_volume": 42135799.1077, "trades": 81093, "taker_buy_base": 878034.01, "taker_buy_quote": 20863712.6824 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 23.52, "high": 23.99, "low": 23.51, "close": 23.94, "volume": 339610.1, "close_time": 1757620799999, "quote_volume": 8060252.7874, "trades": 20947, "taker_buy_base": 174618.03, "taker_buy_quote": 4147309.436 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 23.94, "high": 24.5, "low": 23.88, "close": 24.47, "volume": 933384.94, "close_time": 1757635199999, "quote_volume": 22628096.468, "trades": 35114, "taker_buy_base": 517987.92, "taker_buy_quote": 12554939.2025 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 24.47, "high": 24.75, "low": 24.36, "close": 24.69, "volume": 961205.11, "close_time": 1757649599999, "quote_volume": 23626674.5771, "trades": 38738, "taker_buy_base": 441518.23, "taker_buy_quote": 10851830.125 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 24.69, "high": 24.83, "low": 24.52, "close": 24.53, "volume": 483545.81, "close_time": 1757663999999, "quote_volume": 11932212.4407, "trades": 23172, "taker_buy_base": 241381.51, "taker_buy_quote": 5957336.1847 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 24.54, "high": 24.55, "low": 24.29, "close": 24.32, "volume": 513338.62, "close_time": 1757678399999, "quote_volume": 12535338.4794, "trades": 21266, "taker_buy_base": 237437.88, "taker_buy_quote": 5797573.9797 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 24.32, "high": 24.67, "low": 24.16, "close": 24.49, "volume": 1026884.81, "close_time": 1757692799999, "quote_volume": 25131517.5691, "trades": 43225, "taker_buy_base": 530586.38, "taker_buy_quote": 12993641.6619 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 24.49, "high": 25.15, "low": 24.42, "close": 25.12, "volume": 940830.59, "close_time": 1757707199999, "quote_volume": 23314382.4509, "trades": 37877, "taker_buy_base": 583500.25, "taker_buy_quote": 14455295.1311 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 25.13, "high": 25.33, "low": 24.92, "close": 25.13, "volume": 719913.76, "close_time": 1757721599999, "quote_volume": 18072874.7187, "trades": 31645, "taker_buy_base": 351628.57, "taker_buy_quote": 8830201.6734 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 25.12, "high": 25.3, "low": 24.93, "close": 25.23, "volume": 663831.54, "close_time": 1757735999999, "quote_volume": 16664489.5532, "trades": 26402, "taker_buy_base": 350219.66, "taker_buy_quote": 8796737.3424 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 25.23, "high": 25.24, "low": 25.01, "close": 25.16, "volume": 476792.38, "close_time": 1757750399999, "quote_volume": 11979102.9261, "trades": 16295, "taker_buy_base": 214676.73, "taker_buy_quote": 5394516.5774 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 25.17, "high": 25.64, "low": 25.07, "close": 25.29, "volume": 1084062.98, "close_time": 1757764799999, "quote_volume": 27493175.3964, "trades": 36595, "taker_buy_base": 459493.44, "taker_buy_quote": 11665862.836 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 25.28, "high": 25.41, "low": 24.69, "close": 24.83, "volume": 881489.42, "close_time": 1757779199999, "quote_volume": 22033831.9642, "trades": 45051, "taker_buy_base": 344354.02, "taker_buy_quote": 8610227.7307 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 24.84, "high": 24.92, "low": 24.44, "close": 24.76, "volume": 721189.37, "close_time": 1757793599999, "quote_volume": 17810859.3553, "trades": 36669, "taker_buy_base": 291871.21, "taker_buy_quote": 7209254.3043 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 24.76, "high": 24.98, "low": 24.75, "close": 24.88, "volume": 326890.09, "close_time": 1757807999999, "quote_volume": 8131495.1811, "trades": 14100, "taker_buy_base": 179304.46, "taker_buy_quote": 4460374.9421 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 24.88, "high": 25.02, "low": 24.63, "close": 24.66, "volume": 396353.17, "close_time": 1757822399999, "quote_volume": 9848417.2252, "trades": 18964, "taker_buy_base": 175246.4, "taker_buy_quote": 4355923.8433 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 24.67, "high": 24.89, "low": 24.47, "close": 24.6, "volume": 408842.04, "close_time": 1757836799999, "quote_volume": 10085117.5198, "trades": 17766, "taker_buy_base": 181656.17, "taker_buy_quote": 4479994.6045 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 24.6, "high": 24.77, "low": 24.31, "close": 24.37, "volume": 366395.43, "close_time": 1757851199999, "quote_volume": 8989823.9359, "trades": 18874, "taker_buy_base": 151451.97, "taker_buy_quote": 3719870.2145 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 24.37, "high": 24.49, "low": 23.84, "close": 24.04, "volume": 721505.6, "close_time": 1757865599999, "quote_volume": 17381564.5444, "trades": 41017, "taker_buy_base": 303747.1, "taker_buy_quote": 7315954.8928 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 24.04, "high": 24.27, "low": 24.0, "close": 24.16, "volume": 364487.14, "close_time": 1757879999999, "quote_volume": 8805860.9778, "trades": 18319, "taker_buy_base": 201016.67, "taker_buy_quote": 4858304.8592 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 24.16, "high": 24.4, "low": 24.04, "close": 24.09, "volume": 343559.78, "close_time": 1757894399999, "quote_volume": 8325932.2186, "trades": 17636, "taker_buy_base": 156977.45, "taker_buy_quote": 3805170.4659 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 24.1, "high": 24.32, "low": 23.91, "close": 24.26, "volume": 329894.87, "close_time": 1757908799999, "quote_volume": 7966861.8676, "trades": 23951, "taker_buy_base": 174580.77, "taker_buy_quote": 4215529.5782 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 24.27, "high": 24.44, "low": 23.76, "close": 23.85, "volume": 619774.18, "close_time": 1757923199999, "quote_volume": 14933456.9414, "trades": 33804, "taker_buy_base": 288965.76, "taker_buy_quote": 6974576.5657 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 23.85, "high": 23.86, "low": 23.19, "close": 23.42, "volume": 1254895.76, "close_time": 1757937599999, "quote_volume": 29449114.9764, "trades": 55746, "taker_buy_base": 571641.22, "taker_buy_quote": 13413979.2939 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 23.42, "high": 23.45, "low": 22.99, "close": 23.17, "volume": 792056.75, "close_time": 1757951999999, "quote_volume": 18410294.6742, "trades": 40647, "taker_buy_base": 385802.04, "taker_buy_quote": 8971540.3877 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 23.16, "high": 23.41, "low": 22.97, "close": 23.35, "volume": 362762.17, "close_time": 1757966399999, "quote_volume": 8411650.7934, "trades": 26803, "taker_buy_base": 195842.29, "taker_buy_quote": 4542739.7575 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 23.35, "high": 23.87, "low": 23.32, "close": 23.56, "volume": 339112.21, "close_time": 1757980799999, "quote_volume": 8007408.8439, "trades": 20635, "taker_buy_base": 193123.8, "taker_buy_quote": 4559682.8832 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 23.56, "high": 23.63, "low": 23.36, "close": 23.36, "volume": 342397.62, "close_time": 1757995199999, "quote_volume": 8045682.4878, "trades": 15231, "taker_buy_base": 141839.95, "taker_buy_quote": 3333989.6772 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 23.37, "high": 23.58, "low": 23.16, "close": 23.49, "volume": 299537.92, "close_time": 1758009599999, "quote_volume": 7011693.339, "trades": 17855, "taker_buy_base": 161761.31, "taker_buy_quote": 3787852.368 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 23.5, "high": 23.76, "low": 23.49, "close": 23.62, "volume": 382639.34, "close_time": 1758023999999, "quote_volume": 9045320.7575, "trades": 23440, "taker_buy_base": 212928.43, "taker_buy_quote": 5033620.1227 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 23.62, "high": 23.7, "low": 23.1, "close": 23.45, "volume": 585615.86, "close_time": 1758038399999, "quote_volume": 13676943.5596, "trades": 35199, "taker_buy_base": 253281.18, "taker_buy_quote": 5916962.462 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 23.45, "high": 23.74, "low": 23.24, "close": 23.58, "volume": 546447.74, "close_time": 1758052799999, "quote_volume": 12850268.3137, "trades": 28067, "taker_buy_base": 236559.22, "taker_buy_quote": 5565581.6147 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 23.58, "high": 23.75, "low": 23.45, "close": 23.48, "volume": 409371.97, "close_time": 1758067199999, "quote_volume": 9656861.3066, "trades": 19849, "taker_buy_base": 215423.18, "taker_buy_quote": 5082627.4919 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 23.49, "high": 23.63, "low": 23.29, "close": 23.31, "volume": 298514.51, "close_time": 1758081599999, "quote_volume": 7004883.4671, "trades": 21041, "taker_buy_base": 145706.42, "taker_buy_quote": 3420172.2076 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 23.3, "high": 23.62, "low": 23.19, "close": 23.56, "volume": 296156.53, "close_time": 1758095999999, "quote_volume": 6933013.0098, "trades": 17668, "taker_buy_base": 143813.85, "taker_buy_quote": 3367213.4362 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 23.56, "high": 23.57, "low": 23.0, "close": 23.08, "volume": 733895.81, "close_time": 1758110399999, "quote_volume": 17020477.7854, "trades": 36146, "taker_buy_base": 226933.29, "taker_buy_quote": 5264531.0729 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 23.07, "high": 23.11, "low": 22.75, "close": 22.97, "volume": 1105065.99, "close_time": 1758124799999, "quote_volume": 25330695.9264, "trades": 39516, "taker_buy_base": 469182.29, "taker_buy_quote": 10759625.8555 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 22.96, "high": 23.5, "low": 22.77, "close": 23.45, "volume": 1607316.88, "close_time": 1758139199999, "quote_volume": 37116150.7099, "trades": 89872, "taker_buy_base": 812944.13, "taker_buy_quote": 18779854.1473 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 23.45, "high": 24.24, "low": 23.23, "close": 23.99, "volume": 1274629.96, "close_time": 1758153599999, "quote_volume": 30399916.8396, "trades": 51127, "taker_buy_base": 659130.2, "taker_buy_quote": 15721936.2629 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 24.0, "high": 24.19, "low": 23.83, "close": 24.13, "volume": 583621.87, "close_time": 1758167999999, "quote_volume": 14019591.3565, "trades": 26964, "taker_buy_base": 279837.21, "taker_buy_quote": 6724030.0653 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 24.13, "high": 24.16, "low": 23.68, "close": 23.96, "volume": 443235.12, "close_time": 1758182399999, "quote_volume": 10603048.5966, "trades": 22075, "taker_buy_base": 198323.02, "taker_buy_quote": 4748385.4812 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 23.97, "high": 24.43, "low": 23.91, "close": 24.2, "volume": 564272.86, "close_time": 1758196799999, "quote_volume": 13666267.5812, "trades": 28289, "taker_buy_base": 300912.09, "taker_buy_quote": 7290232.1279 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 24.21, "high": 24.5, "low": 24.05, "close": 24.47, "volume": 837698.07, "close_time": 1758211199999, "quote_volume": 20372700.1161, "trades": 38113, "taker_buy_base": 437550.4, "taker_buy_quote": 10644181.8063 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 24.47, "high": 24.6, "low": 24.34, "close": 24.49, "volume": 500918.73, "close_time": 1758225599999, "quote_volume": 12267504.6317, "trades": 31013, "taker_buy_base": 262166.41, "taker_buy_quote": 6422313.864 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 24.48, "high": 24.75, "low": 24.45, "close": 24.62, "volume": 574685.38, "close_time": 1758239999999, "quote_volume": 14136423.6263, "trades": 29751, "taker_buy_base": 277965.57, "taker_buy_quote": 6838370.2295 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 24.63, "high": 24.89, "low": 24.42, "close": 24.47, "volume": 726847.74, "close_time": 1758254399999, "quote_volume": 17946643.9599, "trades": 37585, "taker_buy_base": 354759.09, "taker_buy_quote": 8767163.5785 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 24.47, "high": 24.85, "low": 24.23, "close": 24.73, "volume": 977191.28, "close_time": 1758268799999, "quote_volume": 23931733.2628, "trades": 43710, "taker_buy_base": 473615.95, "taker_buy_quote": 11612615.6885 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 24.73, "high": 24.86, "low": 23.8, "close": 23.85, "volume": 873043.98, "close_time": 1758283199999, "quote_volume": 21265744.9365, "trades": 42984, "taker_buy_base": 356773.61, "taker_buy_quote": 8709181.9734 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 23.85, "high": 23.99, "low": 23.33, "close": 23.61, "volume": 1000419.91, "close_time": 1758297599999, "quote_volume": 23693558.6151, "trades": 50341, "taker_buy_base": 508473.66, "taker_buy_quote": 12041362.0743 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 23.6, "high": 23.72, "low": 23.27, "close": 23.39, "volume": 366763.18, "close_time": 1758311999999, "quote_volume": 8617398.545, "trades": 21554, "taker_buy_base": 205470.66, "taker_buy_quote": 4828826.7388 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 23.38, "high": 23.67, "low": 23.36, "close": 23.47, "volume": 313792.81, "close_time": 1758326399999, "quote_volume": 7373763.8806, "trades": 13915, "taker_buy_base": 159765.52, "taker_buy_quote": 3754841.9926 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 23.48, "high": 23.66, "low": 23.34, "close": 23.42, "volume": 247642.16, "close_time": 1758340799999, "quote_volume": 5812986.8165, "trades": 14179, "taker_buy_base": 114797.48, "taker_buy_quote": 2696421.4758 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 23.42, "high": 23.59, "low": 23.36, "close": 23.51, "volume": 277145.37, "close_time": 1758355199999, "quote_volume": 6500110.2457, "trades": 12013, "taker_buy_base": 170553.24, "taker_buy_quote": 4000428.6296 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 23.51, "high": 23.51, "low": 23.14, "close": 23.29, "volume": 437691.63, "close_time": 1758369599999, "quote_volume": 10179259.439, "trades": 17978, "taker_buy_base": 199714.35, "taker_buy_quote": 4645586.6366 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 23.29, "high": 23.58, "low": 23.09, "close": 23.42, "volume": 386988.66, "close_time": 1758383999999, "quote_volume": 9026826.5139, "trades": 16959, "taker_buy_base": 184539.79, "taker_buy_quote": 4306744.1991 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 23.43, "high": 23.5, "low": 23.23, "close": 23.3, "volume": 188831.46, "close_time": 1758398399999, "quote_volume": 4410563.4717, "trades": 12464, "taker_buy_base": 108484.84, "taker_buy_quote": 2534652.0094 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 23.29, "high": 23.46, "low": 23.27, "close": 23.34, "volume": 153710.25, "close_time": 1758412799999, "quote_volume": 3591505.5638, "trades": 7779, "taker_buy_base": 85826.67, "taker_buy_quote": 2005261.4934 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 23.33, "high": 23.43, "low": 23.24, "close": 23.37, "volume": 153207.03, "close_time": 1758427199999, "quote_volume": 3576739.6957, "trades": 10485, "taker_buy_base": 68192.02, "taker_buy_quote": 1592119.6887 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 23.38, "high": 23.49, "low": 23.27, "close": 23.36, "volume": 192866.05, "close_time": 1758441599999, "quote_volume": 4503776.9119, "trades": 10059, "taker_buy_base": 116855.32, "taker_buy_quote": 2729183.9435 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 23.35, "high": 23.4, "low": 23.02, "close": 23.11, "volume": 383867.61, "close_time": 1758455999999, "quote_volume": 8893604.3109, "trades": 17056, "taker_buy_base": 175201.52, "taker_buy_quote": 4060809.9353 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 23.11, "high": 23.27, "low": 23.04, "close": 23.09, "volume": 190878.62, "close_time": 1758470399999, "quote_volume": 4417444.817, "trades": 12013, "taker_buy_base": 75661.84, "taker_buy_quote": 1751445.5929 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 23.09, "high": 23.2, "low": 22.9, "close": 23.18, "volume": 219279.28, "close_time": 1758484799999, "quote_volume": 5052338.5589, "trades": 15711, "taker_buy_base": 97026.53, "taker_buy_quote": 2235948.6971 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 23.18, "high": 23.19, "low": 22.91, "close": 22.96, "volume": 181795.16, "close_time": 1758499199999, "quote_volume": 4185765.2462, "trades": 11122, "taker_buy_base": 87232.74, "taker_buy_quote": 2008637.4113 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 22.95, "high": 23.05, "low": 21.91, "close": 22.17, "volume": 1911306.86, "close_time": 1758513599999, "quote_volume": 42722151.4785, "trades": 80482, "taker_buy_base": 992318.9, "taker_buy_quote": 22172205.9828 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 22.18, "high": 22.24, "low": 20.24, "close": 21.28, "volume": 3374407.04, "close_time": 1758527999999, "quote_volume": 71265433.3545, "trades": 105486, "taker_buy_base": 1632020.58, "taker_buy_quote": 34470590.6744 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 21.28, "high": 21.4, "low": 21.06, "close": 21.21, "volume": 715809.49, "close_time": 1758542399999, "quote_volume": 15202212.4738, "trades": 33105, "taker_buy_base": 401883.69, "taker_buy_quote": 8536335.9113 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 21.21, "high": 21.61, "low": 21.16, "close": 21.19, "volume": 966102.23, "close_time": 1758556799999, "quote_volume": 20676196.3103, "trades": 41121, "taker_buy_base": 439176.99, "taker_buy_quote": 9406441.7506 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 21.2, "high": 21.35, "low": 21.11, "close": 21.17, "volume": 807905.59, "close_time": 1758571199999, "quote_volume": 17163496.7546, "trades": 32150, "taker_buy_base": 492702.4, "taker_buy_quote": 10470082.2929 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 21.17, "high": 21.68, "low": 21.15, "close": 21.65, "volume": 449126.62, "close_time": 1758585599999, "quote_volume": 9626742.17, "trades": 18963, "taker_buy_base": 318904.45, "taker_buy_quote": 6830051.7377 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 21.66, "high": 21.77, "low": 21.17, "close": 21.57, "volume": 661686.69, "close_time": 1758599999999, "quote_volume": 14234899.8928, "trades": 31792, "taker_buy_base": 311154.26, "taker_buy_quote": 6696430.8747 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 21.57, "high": 21.89, "low": 21.36, "close": 21.8, "volume": 630100.73, "close_time": 1758614399999, "quote_volume": 13670780.0834, "trades": 28706, "taker_buy_base": 357541.96, "taker_buy_quote": 7759930.1072 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 21.8, "high": 21.88, "low": 21.69, "close": 21.78, "volume": 462509.15, "close_time": 1758628799999, "quote_volume": 10073302.1406, "trades": 23606, "taker_buy_base": 213121.25, "taker_buy_quote": 4643231.7825 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 21.78, "high": 22.05, "low": 21.72, "close": 21.86, "volume": 663713.18, "close_time": 1758643199999, "quote_volume": 14508428.5635, "trades": 38953, "taker_buy_base": 351160.01, "taker_buy_quote": 7676236.7935 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 21.86, "high": 21.99, "low": 21.53, "close": 21.58, "volume": 604724.24, "close_time": 1758657599999, "quote_volume": 13160844.1427, "trades": 37788, "taker_buy_base": 236407.54, "taker_buy_quote": 5146311.5809 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 21.58, "high": 21.82, "low": 21.48, "close": 21.52, "volume": 316069.51, "close_time": 1758671999999, "quote_volume": 6840146.968, "trades": 19086, "taker_buy_base": 121863.3, "taker_buy_quote": 2636848.1037 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 21.52, "high": 21.69, "low": 21.17, "close": 21.29, "volume": 572249.92, "close_time": 1758686399999, "quote_volume": 12266642.3343, "trades": 32046, "taker_buy_base": 222763.65, "taker_buy_quote": 4776387.5546 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 21.28, "high": 21.81, "low": 20.98, "close": 21.71, "volume": 2270367.87, "close_time": 1758700799999, "quote_volume": 49042773.4693, "trades": 52531, "taker_buy_base": 1039631.46, "taker_buy_quote": 22479445.372 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 21.72, "high": 21.88, "low": 21.62, "close": 21.77, "volume": 283968.11, "close_time": 1758715199999, "quote_volume": 6170568.7257, "trades": 14981, "taker_buy_base": 116762.55, "taker_buy_quote": 2538119.3347 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 21.77, "high": 21.96, "low": 21.55, "close": 21.76, "volume": 493030.16, "close_time": 1758729599999, "quote_volume": 10721728.4579, "trades": 25566, "taker_buy_base": 202061.75, "taker_buy_quote": 4397682.1579 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 21.77, "high": 21.97, "low": 21.71, "close": 21.82, "volume": 275378.47, "close_time": 1758743999999, "quote_volume": 6014327.1962, "trades": 16047, "taker_buy_base": 144864.27, "taker_buy_quote": 3164863.4481 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 21.83, "high": 21.85, "low": 21.55, "close": 21.6, "volume": 275761.76, "close_time": 1758758399999, "quote_volume": 5984768.5999, "trades": 13988, "taker_buy_base": 91362.63, "taker_buy_quote": 1982011.3208 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 21.61, "high": 21.66, "low": 21.13, "close": 21.3, "volume": 752391.42, "close_time": 1758772799999, "quote_volume": 16063066.1629, "trades": 36475, "taker_buy_base": 290408.2, "taker_buy_quote": 6202188.4841 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 21.29, "high": 21.36, "low": 20.9, "close": 20.96, "volume": 801089.31, "close_time": 1758787199999, "quote_volume": 16874317.2158, "trades": 40537, "taker_buy_base": 303377.06, "taker_buy_quote": 6394293.0936 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 20.97, "high": 21.16, "low": 20.71, "close": 20.74, "volume": 663535.65, "close_time": 1758801599999, "quote_volume": 13881555.0358, "trades": 32816, "taker_buy_base": 241003.38, "taker_buy_quote": 5046771.4982 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 20.74, "high": 21.15, "low": 20.37, "close": 20.88, "volume": 1470665.1, "close_time": 1758815999999, "quote_volume": 30594412.0181, "trades": 69907, "taker_buy_base": 708569.13, "taker_buy_quote": 14740826.1701 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 20.88, "high": 20.9, "low": 19.82, "close": 20.4, "volume": 1747921.9, "close_time": 1758830399999, "quote_volume": 35423746.0486, "trades": 78538, "taker_buy_base": 774951.57, "taker_buy_quote": 15696221.6209 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 20.41, "high": 20.54, "low": 19.98, "close": 20.14, "volume": 785949.93, "close_time": 1758844799999, "quote_volume": 15912737.9593, "trades": 35831, "taker_buy_base": 305615.78, "taker_buy_quote": 6188580.3251 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 20.15, "high": 20.61, "low": 20.09, "close": 20.55, "volume": 507884.5, "close_time": 1758859199999, "quote_volume": 10374956.8406, "trades": 34029, "taker_buy_base": 226407.31, "taker_buy_quote": 4624649.4012 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 20.55, "high": 20.65, "low": 20.23, "close": 20.37, "volume": 539891.96, "close_time": 1758873599999, "quote_volume": 11020968.6058, "trades": 28663, "taker_buy_base": 219597.53, "taker_buy_quote": 4485903.8923 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 20.36, "high": 20.53, "low": 19.93, "close": 20.17, "volume": 674728.04, "close_time": 1758887999999, "quote_volume": 13612950.3814, "trades": 33671, "taker_buy_base": 244093.56, "taker_buy_quote": 4926347.4031 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 20.17, "high": 20.66, "low": 20.0, "close": 20.6, "volume": 1201568.27, "close_time": 1758902399999, "quote_volume": 24505569.5055, "trades": 56731, "taker_buy_base": 567025.59, "taker_buy_quote": 11566147.7409 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 20.59, "high": 21.24, "low": 20.57, "close": 20.96, "volume": 649392.9, "close_time": 1758916799999, "quote_volume": 13620218.3859, "trades": 32689, "taker_buy_base": 349619.07, "taker_buy_quote": 7337148.5801 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 20.97, "high": 21.13, "low": 20.89, "close": 21.07, "volume": 268216.29, "close_time": 1758931199999, "quote_volume": 5635722.3811, "trades": 13114, "taker_buy_base": 150790.02, "taker_buy_quote": 3169296.556 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 21.07, "high": 21.13, "low": 20.96, "close": 21.09, "volume": 216458.91, "close_time": 1758945599999, "quote_volume": 4556890.8745, "trades": 10158, "taker_buy_base": 82328.24, "taker_buy_quote": 1733402.1619 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 21.08, "high": 21.15, "low": 20.9, "close": 20.95, "volume": 158732.6, "close_time": 1758959999999, "quote_volume": 3333840.5176, "trades": 9411, "taker_buy_base": 71669.62, "taker_buy_quote": 1505476.8137 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 20.95, "high": 21.11, "low": 20.82, "close": 20.99, "volume": 246559.25, "close_time": 1758974399999, "quote_volume": 5168755.1841, "trades": 14468, "taker_buy_base": 95165.25, "taker_buy_quote": 1996116.5114 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 20.99, "high": 21.06, "low": 20.85, "close": 20.96, "volume": 157994.66, "close_time": 1758988799999, "quote_volume": 3312365.6222, "trades": 10965, "taker_buy_base": 81058.43, "taker_buy_quote": 1699601.3359 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 20.96, "high": 20.96, "low": 20.73, "close": 20.84, "volume": 123648.63, "close_time": 1759003199999, "quote_volume": 2574271.7952, "trades": 11397, "taker_buy_base": 51202.46, "taker_buy_quote": 1066103.8762 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 20.85, "high": 21.1, "low": 20.82, "close": 20.91, "volume": 82616.1, "close_time": 1759017599999, "quote_volume": 1730887.1895, "trades": 8181, "taker_buy_base": 37018.26, "taker_buy_quote": 775605.8275 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 20.92, "high": 20.95, "low": 20.64, "close": 20.71, "volume": 152709.7, "close_time": 1759031999999, "quote_volume": 3168779.3815, "trades": 12210, "taker_buy_base": 66437.14, "taker_buy_quote": 1379248.5762 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 20.72, "high": 20.83, "low": 20.64, "close": 20.73, "volume": 109138.93, "close_time": 1759046399999, "quote_volume": 2262872.2473, "trades": 8482, "taker_buy_base": 54201.73, "taker_buy_quote": 1123873.9823 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 20.74, "high": 20.79, "low": 20.49, "close": 20.56, "volume": 247726.79, "close_time": 1759060799999, "quote_volume": 5100873.469, "trades": 15918, "taker_buy_base": 113883.05, "taker_buy_quote": 2346223.1251 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 20.56, "high": 21.0, "low": 20.43, "close": 20.99, "volume": 296262.75, "close_time": 1759075199999, "quote_volume": 6143822.7784, "trades": 16858, "taker_buy_base": 144767.98, "taker_buy_quote": 3000448.452 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 20.99, "high": 21.33, "low": 20.99, "close": 21.21, "volume": 416587.61, "close_time": 1759089599999, "quote_volume": 8824023.8561, "trades": 19433, "taker_buy_base": 203556.19, "taker_buy_quote": 4312211.7918 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 21.21, "high": 21.71, "low": 21.18, "close": 21.68, "volume": 377214.82, "close_time": 1759103999999, "quote_volume": 8109516.2169, "trades": 21287, "taker_buy_base": 190678.14, "taker_buy_quote": 4100451.139 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 21.68, "high": 21.69, "low": 21.38, "close": 21.49, "volume": 256339.54, "close_time": 1759118399999, "quote_volume": 5515802.3191, "trades": 17205, "taker_buy_base": 112701.12, "taker_buy_quote": 2426014.5389 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 21.48, "high": 21.49, "low": 21.15, "close": 21.25, "volume": 289703.31, "close_time": 1759132799999, "quote_volume": 6171519.9955, "trades": 17565, "taker_buy_base": 135727.9, "taker_buy_quote": 2891703.0471 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 21.26, "high": 21.41, "low": 21.06, "close": 21.2, "volume": 314073.22, "close_time": 1759147199999, "quote_volume": 6677912.5407, "trades": 18703, "taker_buy_base": 152326.52, "taker_buy_quote": 3241181.7471 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 21.2, "high": 21.7, "low": 20.9, "close": 21.39, "volume": 945344.28, "close_time": 1759161599999, "quote_volume": 20216072.3287, "trades": 45280, "taker_buy_base": 531152.24, "taker_buy_quote": 11363654.9071 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 21.4, "high": 21.75, "low": 21.2, "close": 21.73, "volume": 313922.37, "close_time": 1759175999999, "quote_volume": 6740723.6176, "trades": 25169, "taker_buy_base": 163712.57, "taker_buy_quote": 3518536.0245 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 21.73, "high": 21.9, "low": 21.67, "close": 21.74, "volume": 377952.95, "close_time": 1759190399999, "quote_volume": 8241393.2697, "trades": 17997, "taker_buy_base": 169544.58, "taker_buy_quote": 3698362.4747 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 21.73, "high": 21.87, "low": 21.44, "close": 21.48, "volume": 521350.74, "close_time": 1759204799999, "quote_volume": 11265001.9756, "trades": 28615, "taker_buy_base": 245861.43, "taker_buy_quote": 5312866.692 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 21.47, "high": 21.7, "low": 21.35, "close": 21.41, "volume": 396749.04, "close_time": 1759219199999, "quote_volume": 8550294.6229, "trades": 20495, "taker_buy_base": 185928.39, "taker_buy_quote": 4007733.0001 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 21.41, "high": 21.5, "low": 21.23, "close": 21.41, "volume": 441325.96, "close_time": 1759233599999, "quote_volume": 9427624.5204, "trades": 23940, "taker_buy_base": 222694.54, "taker_buy_quote": 4759009.3471 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 21.41, "high": 21.51, "low": 20.96, "close": 21.1, "volume": 568317.21, "close_time": 1759247999999, "quote_volume": 12062892.5583, "trades": 36115, "taker_buy_base": 252817.29, "taker_buy_quote": 5370960.0224 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 21.1, "high": 21.55, "low": 20.99, "close": 21.53, "volume": 541406.73, "close_time": 1759262399999, "quote_volume": 11463498.7867, "trades": 28870, "taker_buy_base": 238952.89, "taker_buy_quote": 5063308.8278 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 21.53, "high": 21.69, "low": 21.28, "close": 21.3, "volume": 414087.85, "close_time": 1759276799999, "quote_volume": 8889025.7953, "trades": 21085, "taker_buy_base": 129314.67, "taker_buy_quote": 2780205.9706 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 21.31, "high": 21.58, "low": 21.05, "close": 21.17, "volume": 468536.08, "close_time": 1759291199999, "quote_volume": 9986633.8975, "trades": 23630, "taker_buy_base": 190873.74, "taker_buy_quote": 4072194.2413 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 21.18, "high": 21.4, "low": 21.13, "close": 21.34, "volume": 210975.9, "close_time": 1759305599999, "quote_volume": 4489677.2287, "trades": 17116, "taker_buy_base": 98293.08, "taker_buy_quote": 2091517.4142 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 21.33, "high": 22.31, "low": 21.31, "close": 22.24, "volume": 1026727.77, "close_time": 1759319999999, "quote_volume": 22674946.6565, "trades": 50698, "taker_buy_base": 513157.51, "taker_buy_quote": 11328969.9608 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 22.24, "high": 22.49, "low": 22.12, "close": 22.4, "volume": 588354.0, "close_time": 1759334399999, "quote_volume": 13118206.7918, "trades": 31843, "taker_buy_base": 290123.95, "taker_buy_quote": 6468911.0847 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 22.41, "high": 22.63, "low": 22.29, "close": 22.54, "volume": 483873.92, "close_time": 1759348799999, "quote_volume": 10872379.9012, "trades": 23585, "taker_buy_base": 207173.64, "taker_buy_quote": 4656198.1391 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 22.53, "high": 22.61, "low": 22.25, "close": 22.58, "volume": 428917.4, "close_time": 1759363199999, "quote_volume": 9618963.8119, "trades": 18771, "taker_buy_base": 187354.27, "taker_buy_quote": 4203075.8646 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 22.57, "high": 22.8, "low": 22.41, "close": 22.69, "volume": 586137.62, "close_time": 1759377599999, "quote_volume": 13257568.0515, "trades": 29419, "taker_buy_base": 236195.52, "taker_buy_quote": 5345720.0574 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 22.69, "high": 22.86, "low": 22.55, "close": 22.57, "volume": 426539.7, "close_time": 1759391999999, "quote_volume": 9690123.3403, "trades": 22813, "taker_buy_base": 170310.25, "taker_buy_quote": 3871310.0271 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 22.57, "high": 22.63, "low": 22.37, "close": 22.41, "volume": 437182.79, "close_time": 1759406399999, "quote_volume": 9840461.6221, "trades": 18356, "taker_buy_base": 179308.25, "taker_buy_quote": 4036092.5882 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 22.41, "high": 22.57, "low": 21.93, "close": 22.43, "volume": 1101655.43, "close_time": 1759420799999, "quote_volume": 24561763.523, "trades": 49142, "taker_buy_base": 514214.41, "taker_buy_quote": 11467874.9017 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 22.43, "high": 23.13, "low": 22.38, "close": 22.93, "volume": 759991.11, "close_time": 1759435199999, "quote_volume": 17316511.7842, "trades": 40659, "taker_buy_base": 371772.64, "taker_buy_quote": 8472204.0416 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 22.94, "high": 22.98, "low": 22.65, "close": 22.77, "volume": 454722.22, "close_time": 1759449599999, "quote_volume": 10364731.5259, "trades": 21504, "taker_buy_base": 184908.93, "taker_buy_quote": 4217101.2473 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 22.78, "high": 22.87, "low": 22.54, "close": 22.59, "volume": 461991.7, "close_time": 1759463999999, "quote_volume": 10474416.788, "trades": 26188, "taker_buy_base": 179233.89, "taker_buy_quote": 4065865.5906 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 22.6, "high": 22.7, "low": 22.3, "close": 22.39, "volume": 327325.34, "close_time": 1759478399999, "quote_volume": 7361454.1358, "trades": 19109, "taker_buy_base": 127964.51, "taker_buy_quote": 2878687.1795 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 22.39, "high": 22.43, "low": 22.23, "close": 22.26, "volume": 343369.74, "close_time": 1759492799999, "quote_volume": 7668839.8678, "trades": 18665, "taker_buy_base": 147781.67, "taker_buy_quote": 3302119.119 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 22.27, "high": 22.75, "low": 22.09, "close": 22.72, "volume": 999666.46, "close_time": 1759507199999, "quote_volume": 22377682.2815, "trades": 43435, "taker_buy_base": 411123.55, "taker_buy_quote": 9199033.6169 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 22.73, "high": 23.09, "low": 22.1, "close": 22.62, "volume": 1466910.85, "close_time": 1759521599999, "quote_volume": 33086596.5686, "trades": 74142, "taker_buy_base": 677769.58, "taker_buy_quote": 15295634.5247 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 22.62, "high": 22.71, "low": 22.48, "close": 22.5, "volume": 505334.94, "close_time": 1759535999999, "quote_volume": 11405567.7742, "trades": 19196, "taker_buy_base": 193096.02, "taker_buy_quote": 4356639.2661 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 22.5, "high": 22.62, "low": 22.15, "close": 22.22, "volume": 411813.66, "close_time": 1759550399999, "quote_volume": 9185298.8445, "trades": 19427, "taker_buy_base": 133331.54, "taker_buy_quote": 2973090.5819 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 22.22, "high": 22.29, "low": 22.04, "close": 22.08, "volume": 341396.19, "close_time": 1759564799999, "quote_volume": 7574869.4399, "trades": 16916, "taker_buy_base": 142084.72, "taker_buy_quote": 3154182.2576 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 22.08, "high": 22.08, "low": 21.76, "close": 21.85, "volume": 514548.25, "close_time": 1759579199999, "quote_volume": 11267635.3635, "trades": 23320, "taker_buy_base": 208388.28, "taker_buy_quote": 4563881.5268 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 21.84, "high": 22.17, "low": 21.77, "close": 21.84, "volume": 484367.59, "close_time": 1759593599999, "quote_volume": 10634219.6687, "trades": 25675, "taker_buy_base": 227883.39, "taker_buy_quote": 5006417.5207 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 21.83, "high": 22.03, "low": 21.81, "close": 22.0, "volume": 180833.57, "close_time": 1759607999999, "quote_volume": 3964032.8071, "trades": 13680, "taker_buy_base": 75779.64, "taker_buy_quote": 1661625.5542 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 22.0, "high": 22.14, "low": 21.99, "close": 22.01, "volume": 148870.51, "close_time": 1759622399999, "quote_volume": 3282522.9287, "trades": 8928, "taker_buy_base": 66870.13, "taker_buy_quote": 1474653.2685 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 22.02, "high": 22.61, "low": 21.93, "close": 22.35, "volume": 433360.28, "close_time": 1759636799999, "quote_volume": 9683361.149, "trades": 27414, "taker_buy_base": 217173.65, "taker_buy_quote": 4851909.7837 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 22.36, "high": 22.85, "low": 22.33, "close": 22.81, "volume": 498119.81, "close_time": 1759651199999, "quote_volume": 11255769.0738, "trades": 31690, "taker_buy_base": 241902.97, "taker_buy_quote": 5465409.9872 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 22.81, "high": 22.94, "low": 22.49, "close": 22.75, "volume": 633914.89, "close_time": 1759665599999, "quote_volume": 14405937.505, "trades": 37975, "taker_buy_base": 256029.26, "taker_buy_quote": 5822561.156 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 22.75, "high": 22.76, "low": 22.4, "close": 22.47, "volume": 262468.2, "close_time": 1759679999999, "quote_volume": 5919456.2606, "trades": 21706, "taker_buy_base": 114803.37, "taker_buy_quote": 2588420.7324 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 22.46, "high": 22.64, "low": 21.89, "close": 21.95, "volume": 510290.69, "close_time": 1759694399999, "quote_volume": 11334301.6534, "trades": 29720, "taker_buy_base": 198798.21, "taker_buy_quote": 4420067.7673 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 21.94, "high": 22.15, "low": 21.88, "close": 22.0, "volume": 280123.4, "close_time": 1759708799999, "quote_volume": 6170882.8036, "trades": 23507, "taker_buy_base": 142126.5, "taker_buy_quote": 3131646.4129 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 22.0, "high": 22.2, "low": 21.47, "close": 21.9, "volume": 2065843.85, "close_time": 1759723199999, "quote_volume": 44927877.2212, "trades": 64580, "taker_buy_base": 885305.46, "taker_buy_quote": 19258842.4442 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 21.9, "high": 22.16, "low": 21.74, "close": 21.93, "volume": 316344.56, "close_time": 1759737599999, "quote_volume": 6949900.1515, "trades": 20882, "taker_buy_base": 155354.05, "taker_buy_quote": 3414776.8711 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 21.93, "high": 22.24, "low": 21.93, "close": 22.11, "volume": 350271.54, "close_time": 1759751999999, "quote_volume": 7750148.5499, "trades": 22908, "taker_buy_base": 167449.53, "taker_buy_quote": 3704797.6165 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 22.12, "high": 22.98, "low": 22.12, "close": 22.82, "volume": 951397.82, "close_time": 1759766399999, "quote_volume": 21529012.5827, "trades": 54867, "taker_buy_base": 483034.71, "taker_buy_quote": 10927625.0138 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 22.83, "high": 23.52, "low": 22.78, "close": 23.43, "volume": 1187301.26, "close_time": 1759780799999, "quote_volume": 27592340.066, "trades": 52114, "taker_buy_base": 547712.57, "taker_buy_quote": 12717859.909 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 23.44, "high": 23.6, "low": 23.26, "close": 23.37, "volume": 738440.62, "close_time": 1759795199999, "quote_volume": 17313314.8023, "trades": 33028, "taker_buy_base": 286911.53, "taker_buy_quote": 6728526.4558 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 23.37, "high": 23.73, "low": 23.33, "close": 23.34, "volume": 902295.63, "close_time": 1759809599999, "quote_volume": 21195797.1781, "trades": 38562, "taker_buy_base": 324475.06, "taker_buy_quote": 7625184.5545 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 23.35, "high": 23.65, "low": 22.82, "close": 22.85, "volume": 908673.99, "close_time": 1759823999999, "quote_volume": 21118330.5396, "trades": 41797, "taker_buy_base": 331477.72, "taker_buy_quote": 7717880.8228 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 22.86, "high": 22.9, "low": 22.56, "close": 22.87, "volume": 938069.69, "close_time": 1759838399999, "quote_volume": 21342190.0038, "trades": 53603, "taker_buy_base": 444410.34, "taker_buy_quote": 10109202.5338 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 22.86, "high": 23.09, "low": 21.84, "close": 22.0, "volume": 1818634.47, "close_time": 1759852799999, "quote_volume": 40722790.4676, "trades": 96543, "taker_buy_base": 871729.04, "taker_buy_quote": 19506815.6916 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 21.99, "high": 22.21, "low": 21.8, "close": 21.88, "volume": 653684.04, "close_time": 1759867199999, "quote_volume": 14349491.0906, "trades": 38141, "taker_buy_base": 339940.76, "taker_buy_quote": 7465524.7013 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 21.87, "high": 22.19, "low": 21.75, "close": 21.79, "volume": 623544.74, "close_time": 1759881599999, "quote_volume": 13724960.2962, "trades": 27893, "taker_buy_base": 331971.15, "taker_buy_quote": 7311711.1325 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 21.8, "high": 22.15, "low": 21.66, "close": 21.75, "volume": 481679.66, "close_time": 1759895999999, "quote_volume": 10567783.7805, "trades": 25905, "taker_buy_base": 245678.32, "taker_buy_quote": 5392685.7504 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 21.74, "high": 21.97, "low": 21.62, "close": 21.91, "volume": 505566.2, "close_time": 1759910399999, "quote_volume": 11026075.168, "trades": 25870, "taker_buy_base": 282403.24, "taker_buy_quote": 6157638.6165 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 21.91, "high": 22.16, "low": 21.86, "close": 22.06, "volume": 495699.6, "close_time": 1759924799999, "quote_volume": 10917844.6445, "trades": 27079, "taker_buy_base": 295516.82, "taker_buy_quote": 6511879.2663 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 22.07, "high": 22.35, "low": 21.84, "close": 22.0, "volume": 514505.73, "close_time": 1759939199999, "quote_volume": 11361005.1052, "trades": 41256, "taker_buy_base": 225587.14, "taker_buy_quote": 4982094.8712 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 22.0, "high": 22.58, "low": 21.95, "close": 22.49, "volume": 504930.45, "close_time": 1759953599999, "quote_volume": 11314081.3197, "trades": 37473, "taker_buy_base": 245290.1, "taker_buy_quote": 5495229.7013 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 22.48, "high": 22.67, "low": 22.4, "close": 22.63, "volume": 288144.59, "close_time": 1759967999999, "quote_volume": 6495633.2461, "trades": 15082, "taker_buy_base": 130099.37, "taker_buy_quote": 2933327.908 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 22.63, "high": 22.67, "low": 21.94, "close": 22.27, "volume": 493175.06, "close_time": 1759982399999, "quote_volume": 10986430.2405, "trades": 21148, "taker_buy_base": 186051.24, "taker_buy_quote": 4143957.4891 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 22.26, "high": 22.49, "low": 21.94, "close": 21.97, "volume": 374786.39, "close_time": 1759996799999, "quote_volume": 8342656.4693, "trades": 17331, "taker_buy_base": 164814.41, "taker_buy_quote": 3670213.6122 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 21.98, "high": 21.98, "low": 21.59, "close": 21.73, "volume": 622157.99, "close_time": 1760011199999, "quote_volume": 13510591.2574, "trades": 34182, "taker_buy_base": 287768.94, "taker_buy_quote": 6248473.251 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 21.72, "high": 22.04, "low": 21.32, "close": 21.49, "volume": 896395.85, "close_time": 1760025599999, "quote_volume": 19366721.2089, "trades": 55720, "taker_buy_base": 400239.81, "taker_buy_quote": 8648609.9321 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 21.5, "high": 21.91, "low": 21.33, "close": 21.73, "volume": 629275.93, "close_time": 1760039999999, "quote_volume": 13602382.9838, "trades": 36094, "taker_buy_base": 307617.89, "taker_buy_quote": 6647114.8174 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 21.73, "high": 22.13, "low": 21.69, "close": 21.99, "volume": 305254.5, "close_time": 1760054399999, "quote_volume": 6687778.0536, "trades": 18288, "taker_buy_base": 120517.52, "taker_buy_quote": 2641664.818 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 22.0, "high": 22.6, "low": 21.97, "close": 22.4, "volume": 730774.55, "close_time": 1760068799999, "quote_volume": 16277240.3001, "trades": 29330, "taker_buy_base": 352087.53, "taker_buy_quote": 7843727.774 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 22.4, "high": 22.62, "low": 22.25, "close": 22.29, "volume": 585544.2, "close_time": 1760083199999, "quote_volume": 13130743.6642, "trades": 29515, "taker_buy_base": 251671.7, "taker_buy_quote": 5646933.2737 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 22.3, "high": 22.78, "low": 22.27, "close": 22.4, "volume": 624485.79, "close_time": 1760097599999, "quote_volume": 14070941.3454, "trades": 30862, "taker_buy_base": 250477.86, "taker_buy_quote": 5647106.3366 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 22.41, "high": 22.78, "low": 21.2, "close": 21.37, "volume": 2027908.04, "close_time": 1760111999999, "quote_volume": 44470341.1048, "trades": 106548, "taker_buy_base": 890960.04, "taker_buy_quote": 19540066.7749 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 21.37, "high": 21.55, "low": 20.39, "close": 20.5, "volume": 1906519.28, "close_time": 1760126399999, "quote_volume": 40162753.7649, "trades": 95583, "taker_buy_base": 947300.85, "taker_buy_quote": 19978297.6209 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 20.49, "high": 20.7, "low": 7.9, "close": 17.31, "volume": 18044492.0, "close_time": 1760140799999, "quote_volume": 296201294.88872, "trades": 1086171, "taker_buy_base": 8877433.4, "taker_buy_quote": 145878214.3103 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 17.31, "high": 18.16, "low": 16.88, "close": 17.48, "volume": 4072657.62, "close_time": 1760155199999, "quote_volume": 71226121.9825, "trades": 294271, "taker_buy_base": 1984475.82, "taker_buy_quote": 34721285.2198 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 17.49, "high": 17.85, "low": 17.32, "close": 17.73, "volume": 2173222.15, "close_time": 1760169599999, "quote_volume": 38226815.4149, "trades": 119394, "taker_buy_base": 878239.4, "taker_buy_quote": 15452743.2958 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 17.74, "high": 18.52, "low": 17.64, "close": 18.05, "volume": 1424634.42, "close_time": 1760183999999, "quote_volume": 25838080.9664, "trades": 77623, "taker_buy_base": 700378.07, "taker_buy_quote": 12710042.0129 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 18.05, "high": 18.14, "low": 17.42, "close": 17.98, "volume": 1046297.17, "close_time": 1760198399999, "quote_volume": 18565249.019, "trades": 63430, "taker_buy_base": 477128.69, "taker_buy_quote": 8477069.5789 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 17.98, "high": 18.15, "low": 17.11, "close": 17.28, "volume": 1044496.31, "close_time": 1760212799999, "quote_volume": 18480308.8718, "trades": 57560, "taker_buy_base": 503362.99, "taker_buy_quote": 8904166.3829 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 17.28, "high": 19.0, "low": 16.6, "close": 17.2, "volume": 1696920.2, "close_time": 1760227199999, "quote_volume": 28951027.8223, "trades": 88269, "taker_buy_base": 859872.05, "taker_buy_quote": 14691495.8039 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 17.2, "high": 17.25, "low": 16.68, "close": 17.08, "volume": 1053468.1, "close_time": 1760241599999, "quote_volume": 17880589.5792, "trades": 64262, "taker_buy_base": 516909.5, "taker_buy_quote": 8769463.1444 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 17.08, "high": 17.52, "low": 17.04, "close": 17.41, "volume": 573670.1, "close_time": 1760255999999, "quote_volume": 9958219.2213, "trades": 34495, "taker_buy_base": 298008.89, "taker_buy_quote": 5174229.0646 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 17.41, "high": 17.57, "low": 17.18, "close": 17.4, "volume": 485110.01, "close_time": 1760270399999, "quote_volume": 8433532.4657, "trades": 30854, "taker_buy_base": 241705.89, "taker_buy_quote": 4202933.3602 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 17.4, "high": 18.81, "low": 17.23, "close": 18.77, "volume": 2469881.96, "close_time": 1760284799999, "quote_volume": 44606833.1278, "trades": 130730, "taker_buy_base": 1287373.87, "taker_buy_quote": 23277967.3962 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 18.78, "high": 19.37, "low": 18.78, "close": 19.36, "volume": 1877608.38, "close_time": 1760299199999, "quote_volume": 35853602.5172, "trades": 102070, "taker_buy_base": 935980.36, "taker_buy_quote": 17871180.227 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 19.36, "high": 19.42, "low": 18.82, "close": 19.0, "volume": 860583.11, "close_time": 1760313599999, "quote_volume": 16433253.6222, "trades": 58923, "taker_buy_base": 396732.37, "taker_buy_quote": 7578380.2821 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 19.0, "high": 19.26, "low": 18.73, "close": 19.03, "volume": 1096767.47, "close_time": 1760327999999, "quote_volume": 20838247.9066, "trades": 58070, "taker_buy_base": 521503.49, "taker_buy_quote": 9907561.0821 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 19.03, "high": 19.68, "low": 18.92, "close": 19.54, "volume": 878933.25, "close_time": 1760342399999, "quote_volume": 16962601.0672, "trades": 59807, "taker_buy_base": 451030.1, "taker_buy_quote": 8709477.2033 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 19.54, "high": 19.77, "low": 18.94, "close": 19.19, "volume": 1520045.6, "close_time": 1760356799999, "quote_volume": 29560558.8843, "trades": 90396, "taker_buy_base": 780661.78, "taker_buy_quote": 15189230.3615 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 19.2, "high": 19.84, "low": 19.06, "close": 19.74, "volume": 2718894.6, "close_time": 1760371199999, "quote_volume": 53146440.975, "trades": 157047, "taker_buy_base": 1424221.54, "taker_buy_quote": 27858345.3236 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 19.74, "high": 20.12, "low": 19.47, "close": 20.04, "volume": 1322523.7, "close_time": 1760385599999, "quote_volume": 26114594.178, "trades": 76772, "taker_buy_base": 701008.82, "taker_buy_quote": 13844894.5329 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 20.05, "high": 20.19, "low": 19.83, "close": 19.84, "volume": 512249.27, "close_time": 1760399999999, "quote_volume": 10261251.883, "trades": 30197, "taker_buy_base": 251877.81, "taker_buy_quote": 5047923.5794 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 19.84, "high": 20.07, "low": 19.31, "close": 19.46, "volume": 830939.52, "close_time": 1760414399999, "quote_volume": 16312914.5724, "trades": 46564, "taker_buy_base": 448506.18, "taker_buy_quote": 8808455.2909 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 19.47, "high": 19.54, "low": 18.28, "close": 18.56, "volume": 1805398.9, "close_time": 1760428799999, "quote_volume": 33931220.9938, "trades": 108000, "taker_buy_base": 814048.45, "taker_buy_quote": 15296773.6295 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 18.55, "high": 18.76, "low": 18.07, "close": 18.58, "volume": 1084538.11, "close_time": 1760443199999, "quote_volume": 20022712.7092, "trades": 73817, "taker_buy_base": 558580.05, "taker_buy_quote": 10319884.3002 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 18.59, "high": 19.05, "low": 18.14, "close": 19.04, "volume": 1895799.64, "close_time": 1760457599999, "quote_volume": 35106844.9517, "trades": 105303, "taker_buy_base": 894511.45, "taker_buy_quote": 16577340.7462 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 19.04, "high": 19.37, "low": 18.64, "close": 18.88, "volume": 1418173.94, "close_time": 1760471999999, "quote_volume": 26996534.4484, "trades": 100079, "taker_buy_base": 663648.81, "taker_buy_quote": 12634871.1708 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 18.89, "high": 19.18, "low": 18.81, "close": 19.1, "volume": 427598.72, "close_time": 1760486399999, "quote_volume": 8132550.0516, "trades": 25939, "taker_buy_base": 212767.67, "taker_buy_quote": 4049514.1201 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 19.1, "high": 19.26, "low": 18.84, "close": 18.91, "volume": 744882.11, "close_time": 1760500799999, "quote_volume": 14159323.1071, "trades": 37341, "taker_buy_base": 371178.83, "taker_buy_quote": 7049937.2238 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 18.92, "high": 19.15, "low": 18.83, "close": 18.87, "volume": 452806.74, "close_time": 1760515199999, "quote_volume": 8598133.4844, "trades": 27537, "taker_buy_base": 211585.38, "taker_buy_quote": 4016654.2797 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 18.87, "high": 19.25, "low": 18.57, "close": 18.68, "volume": 870229.56, "close_time": 1760529599999, "quote_volume": 16437886.178, "trades": 47993, "taker_buy_base": 416629.17, "taker_buy_quote": 7882807.0819 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 18.68, "high": 18.73, "low": 17.95, "close": 18.12, "volume": 1138285.74, "close_time": 1760543999999, "quote_volume": 20942302.8932, "trades": 76270, "taker_buy_base": 508531.46, "taker_buy_quote": 9374098.2168 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 18.12, "high": 18.26, "low": 17.84, "close": 18.03, "volume": 744082.22, "close_time": 1760558399999, "quote_volume": 13437814.0013, "trades": 48552, "taker_buy_base": 370463.95, "taker_buy_quote": 6692305.4556 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 18.04, "high": 18.13, "low": 17.73, "close": 18.06, "volume": 559696.72, "close_time": 1760572799999, "quote_volume": 10047796.2267, "trades": 36242, "taker_buy_base": 244672.87, "taker_buy_quote": 4396321.3089 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 18.05, "high": 18.21, "low": 17.91, "close": 18.04, "volume": 520200.73, "close_time": 1760587199999, "quote_volume": 9406237.4832, "trades": 28013, "taker_buy_base": 184510.25, "taker_buy_quote": 3336126.692 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 18.04, "high": 18.21, "low": 17.92, "close": 18.06, "volume": 454765.97, "close_time": 1760601599999, "quote_volume": 8224191.4363, "trades": 25414, "taker_buy_base": 184348.45, "taker_buy_quote": 3334534.6967 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 18.05, "high": 18.5, "low": 17.55, "close": 18.49, "volume": 957032.05, "close_time": 1760615999999, "quote_volume": 17285057.971, "trades": 53258, "taker_buy_base": 492887.82, "taker_buy_quote": 8909343.4903 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 18.49, "high": 18.63, "low": 17.6, "close": 17.65, "volume": 1217145.04, "close_time": 1760630399999, "quote_volume": 22051340.6246, "trades": 80473, "taker_buy_base": 588890.56, "taker_buy_quote": 10671565.1084 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 17.65, "high": 18.08, "low": 17.26, "close": 17.39, "volume": 1357263.81, "close_time": 1760644799999, "quote_volume": 23964061.0381, "trades": 106343, "taker_buy_base": 587883.57, "taker_buy_quote": 10377261.7173 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 17.4, "high": 17.47, "low": 17.1, "close": 17.43, "volume": 496940.91, "close_time": 1760659199999, "quote_volume": 8589900.6577, "trades": 43374, "taker_buy_base": 232153.41, "taker_buy_quote": 4014004.9985 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 17.42, "high": 17.69, "low": 17.35, "close": 17.52, "volume": 378028.39, "close_time": 1760673599999, "quote_volume": 6613611.0204, "trades": 30833, "taker_buy_base": 176690.69, "taker_buy_quote": 3092772.1535 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 17.52, "high": 17.53, "low": 16.17, "close": 16.2, "volume": 2155115.28, "close_time": 1760687999999, "quote_volume": 36151690.6715, "trades": 99593, "taker_buy_base": 1096813.16, "taker_buy_quote": 18400998.3752 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 16.21, "high": 16.59, "low": 15.69, "close": 16.53, "volume": 2745025.65, "close_time": 1760702399999, "quote_volume": 44089298.1253, "trades": 138228, "taker_buy_base": 1346868.41, "taker_buy_quote": 21652694.4843 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 16.53, "high": 16.7, "low": 16.15, "close": 16.63, "volume": 1285411.82, "close_time": 1760716799999, "quote_volume": 21164752.7475, "trades": 87579, "taker_buy_base": 654304.61, "taker_buy_quote": 10782510.2113 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 16.63, "high": 16.86, "low": 16.25, "close": 16.39, "volume": 803932.33, "close_time": 1760731199999, "quote_volume": 13296608.3283, "trades": 61596, "taker_buy_base": 413441.88, "taker_buy_quote": 6836873.4502 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 16.38, "high": 16.77, "low": 16.32, "close": 16.61, "volume": 468332.76, "close_time": 1760745599999, "quote_volume": 7776081.2545, "trades": 24769, "taker_buy_base": 220615.92, "taker_buy_quote": 3667794.36 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 16.61, "high": 16.9, "low": 16.58, "close": 16.79, "volume": 399110.94, "close_time": 1760759999999, "quote_volume": 6690521.2633, "trades": 19899, "taker_buy_base": 183356.65, "taker_buy_quote": 3075424.7229 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 16.8, "high": 17.01, "low": 16.57, "close": 16.71, "volume": 501696.02, "close_time": 1760774399999, "quote_volume": 8414391.8194, "trades": 26036, "taker_buy_base": 236180.13, "taker_buy_quote": 3963406.5313 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 16.71, "high": 16.94, "low": 16.69, "close": 16.87, "volume": 339592.46, "close_time": 1760788799999, "quote_volume": 5716235.6415, "trades": 21898, "taker_buy_base": 167694.96, "taker_buy_quote": 2822983.2647 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 16.87, "high": 16.97, "low": 16.62, "close": 16.79, "volume": 330161.18, "close_time": 1760803199999, "quote_volume": 5538858.2995, "trades": 22858, "taker_buy_base": 140221.47, "taker_buy_quote": 2352703.9364 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 16.79, "high": 16.9, "low": 16.63, "close": 16.85, "volume": 182948.06, "close_time": 1760817599999, "quote_volume": 3069529.354, "trades": 15107, "taker_buy_base": 84391.39, "taker_buy_quote": 1416855.5096 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 16.84, "high": 16.96, "low": 16.75, "close": 16.82, "volume": 153929.57, "close_time": 1760831999999, "quote_volume": 2594931.0451, "trades": 10965, "taker_buy_base": 75992.87, "taker_buy_quote": 1281651.4443 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 16.81, "high": 16.89, "low": 16.64, "close": 16.86, "volume": 272324.31, "close_time": 1760846399999, "quote_volume": 4556467.1294, "trades": 14711, "taker_buy_base": 122534.41, "taker_buy_quote": 2051168.7046 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 16.86, "high": 16.92, "low": 16.66, "close": 16.8, "volume": 582374.18, "close_time": 1760860799999, "quote_volume": 9792225.2837, "trades": 21355, "taker_buy_base": 352908.47, "taker_buy_quote": 5936318.69 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 16.8, "high": 17.3, "low": 16.53, "close": 17.14, "volume": 1668860.7, "close_time": 1760875199999, "quote_volume": 28122150.5729, "trades": 72531, "taker_buy_base": 713455.52, "taker_buy_quote": 12049941.0439 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 17.14, "high": 17.54, "low": 17.02, "close": 17.41, "volume": 667079.26, "close_time": 1760889599999, "quote_volume": 11554700.5768, "trades": 41871, "taker_buy_base": 318616.96, "taker_buy_quote": 5517298.353 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 17.41, "high": 17.66, "low": 17.31, "close": 17.46, "volume": 449315.46, "close_time": 1760903999999, "quote_volume": 7855028.1752, "trades": 26021, "taker_buy_base": 218480.55, "taker_buy_quote": 3819492.0579 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 17.45, "high": 17.55, "low": 17.24, "close": 17.29, "volume": 259329.45, "close_time": 1760918399999, "quote_volume": 4516754.4554, "trades": 15207, "taker_buy_base": 130638.8, "taker_buy_quote": 2276839.0948 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 17.29, "high": 17.68, "low": 16.93, "close": 17.62, "volume": 470682.25, "close_time": 1760932799999, "quote_volume": 8091081.8738, "trades": 35690, "taker_buy_base": 224759.38, "taker_buy_quote": 3865695.7851 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 17.62, "high": 18.96, "low": 17.58, "close": 18.61, "volume": 2908792.81, "close_time": 1760947199999, "quote_volume": 53715926.0577, "trades": 88537, "taker_buy_base": 1554106.06, "taker_buy_quote": 28674325.1988 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 18.62, "high": 19.04, "low": 18.56, "close": 19.01, "volume": 1185034.24, "close_time": 1760961599999, "quote_volume": 22280873.656, "trades": 60322, "taker_buy_base": 598418.22, "taker_buy_quote": 11253229.667 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 19.0, "high": 19.19, "low": 18.76, "close": 18.76, "volume": 1152387.58, "close_time": 1760975999999, "quote_volume": 21890263.6818, "trades": 58852, "taker_buy_base": 541172.39, "taker_buy_quote": 10289248.4986 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 18.77, "high": 18.93, "low": 18.43, "close": 18.85, "volume": 1216211.64, "close_time": 1760990399999, "quote_volume": 22702134.6569, "trades": 55136, "taker_buy_base": 570610.78, "taker_buy_quote": 10661977.8433 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 18.85, "high": 18.95, "low": 18.6, "close": 18.66, "volume": 417661.13, "close_time": 1761004799999, "quote_volume": 7837981.6408, "trades": 19990, "taker_buy_base": 174124.3, "taker_buy_quote": 3271263.911 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 18.66, "high": 18.96, "low": 18.13, "close": 18.15, "volume": 765353.86, "close_time": 1761019199999, "quote_volume": 14185740.9095, "trades": 34253, "taker_buy_base": 300046.93, "taker_buy_quote": 5580867.9713 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 18.15, "high": 18.17, "low": 17.66, "close": 18.07, "volume": 1246827.41, "close_time": 1761033599999, "quote_volume": 22304872.0521, "trades": 52654, "taker_buy_base": 568163.96, "taker_buy_quote": 10154693.1091 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 18.06, "high": 18.12, "low": 17.8, "close": 18.08, "volume": 507268.73, "close_time": 1761047999999, "quote_volume": 9113393.3177, "trades": 29944, "taker_buy_base": 282369.21, "taker_buy_quote": 5077050.5157 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 18.07, "high": 18.97, "low": 17.83, "close": 18.8, "volume": 2541244.33, "close_time": 1761062399999, "quote_volume": 46949080.0254, "trades": 108126, "taker_buy_base": 1201457.29, "taker_buy_quote": 22180496.4569 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 18.8, "high": 18.9, "low": 18.07, "close": 18.18, "volume": 1312716.14, "close_time": 1761076799999, "quote_volume": 24174332.6676, "trades": 73380, "taker_buy_base": 613100.83, "taker_buy_quote": 11286985.9479 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 18.18, "high": 18.22, "low": 17.53, "close": 17.61, "volume": 1022508.85, "close_time": 1761091199999, "quote_volume": 18255272.4759, "trades": 55561, "taker_buy_base": 482335.18, "taker_buy_quote": 8611891.4613 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 17.6, "high": 17.74, "low": 17.42, "close": 17.63, "volume": 567004.6, "close_time": 1761105599999, "quote_volume": 9980962.535, "trades": 34284, "taker_buy_base": 285897.44, "taker_buy_quote": 5034663.5193 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 17.63, "high": 17.84, "low": 17.43, "close": 17.62, "volume": 572695.53, "close_time": 1761119999999, "quote_volume": 10086789.9845, "trades": 27326, "taker_buy_base": 304651.14, "taker_buy_quote": 5367951.5991 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 17.62, "high": 17.62, "low": 17.13, "close": 17.41, "volume": 734985.08, "close_time": 1761134399999, "quote_volume": 12790013.9425, "trades": 38273, "taker_buy_base": 356012.43, "taker_buy_quote": 6196979.3407 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 17.41, "high": 17.61, "low": 17.14, "close": 17.47, "volume": 1087608.23, "close_time": 1761148799999, "quote_volume": 18911845.6338, "trades": 67854, "taker_buy_base": 584228.52, "taker_buy_quote": 10161382.8973 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 17.47, "high": 17.51, "low": 17.1, "close": 17.25, "volume": 700620.59, "close_time": 1761163199999, "quote_volume": 12123165.1436, "trades": 46846, "taker_buy_base": 328582.77, "taker_buy_quote": 5684981.9714 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 17.25, "high": 17.28, "low": 16.71, "close": 17.2, "volume": 1085708.07, "close_time": 1761177599999, "quote_volume": 18452206.9978, "trades": 55465, "taker_buy_base": 475057.14, "taker_buy_quote": 8073312.2618 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 17.2, "high": 17.37, "low": 17.17, "close": 17.26, "volume": 276760.58, "close_time": 1761191999999, "quote_volume": 4778500.2611, "trades": 16122, "taker_buy_base": 142057.01, "taker_buy_quote": 2453215.4427 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 17.27, "high": 17.68, "low": 17.25, "close": 17.57, "volume": 533368.5, "close_time": 1761206399999, "quote_volume": 9353806.171, "trades": 21684, "taker_buy_base": 291355.79, "taker_buy_quote": 5109926.0202 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 17.58, "high": 17.71, "low": 17.25, "close": 17.3, "volume": 939865.84, "close_time": 1761220799999, "quote_volume": 16377801.1708, "trades": 30932, "taker_buy_base": 401390.45, "taker_buy_quote": 6996603.1766 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 17.29, "high": 17.55, "low": 17.09, "close": 17.4, "volume": 755213.81, "close_time": 1761235199999, "quote_volume": 13059244.3696, "trades": 44772, "taker_buy_base": 397518.02, "taker_buy_quote": 6878005.6558 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 17.4, "high": 17.79, "low": 17.35, "close": 17.48, "volume": 584481.13, "close_time": 1761249599999, "quote_volume": 10268583.1058, "trades": 29710, "taker_buy_base": 258764.11, "taker_buy_quote": 4547522.8856 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 17.47, "high": 17.47, "low": 17.18, "close": 17.44, "volume": 257972.5, "close_time": 1761263999999, "quote_volume": 4473218.2184, "trades": 16257, "taker_buy_base": 127710.49, "taker_buy_quote": 2214306.0882 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 17.44, "high": 17.48, "low": 17.29, "close": 17.35, "volume": 333123.03, "close_time": 1761278399999, "quote_volume": 5794749.3878, "trades": 16196, "taker_buy_base": 135178.99, "taker_buy_quote": 2351877.1812 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 17.35, "high": 17.74, "low": 17.3, "close": 17.65, "volume": 457374.27, "close_time": 1761292799999, "quote_volume": 8063042.3141, "trades": 24590, "taker_buy_base": 217713.95, "taker_buy_quote": 3838983.1581 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 17.65, "high": 17.82, "low": 17.54, "close": 17.74, "volume": 576337.56, "close_time": 1761307199999, "quote_volume": 10200109.0703, "trades": 23251, "taker_buy_base": 275510.07, "taker_buy_quote": 4876839.491 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 17.74, "high": 18.1, "low": 17.45, "close": 17.56, "volume": 943797.71, "close_time": 1761321599999, "quote_volume": 16780533.3353, "trades": 56090, "taker_buy_base": 489079.2, "taker_buy_quote": 8704780.7727 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 17.56, "high": 17.85, "low": 17.47, "close": 17.78, "volume": 410725.48, "close_time": 1761335999999, "quote_volume": 7262504.9357, "trades": 20038, "taker_buy_base": 207276.58, "taker_buy_quote": 3669461.7973 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 17.78, "high": 17.99, "low": 17.76, "close": 17.89, "volume": 386748.33, "close_time": 1761350399999, "quote_volume": 6917864.6391, "trades": 15514, "taker_buy_base": 167555.37, "taker_buy_quote": 2996980.3464 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 17.89, "high": 17.97, "low": 17.79, "close": 17.81, "volume": 157113.37, "close_time": 1761364799999, "quote_volume": 2806210.5662, "trades": 10024, "taker_buy_base": 67001.45, "taker_buy_quote": 1196748.9984 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 17.81, "high": 18.02, "low": 17.8, "close": 17.88, "volume": 255491.89, "close_time": 1761379199999, "quote_volume": 4575640.6359, "trades": 12331, "taker_buy_base": 129231.88, "taker_buy_quote": 2315886.0163 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 17.87, "high": 18.04, "low": 17.87, "close": 18.0, "volume": 214400.02, "close_time": 1761393599999, "quote_volume": 3849557.0132, "trades": 12443, "taker_buy_base": 107531.41, "taker_buy_quote": 1931360.1999 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 18.0, "high": 18.09, "low": 17.94, "close": 17.98, "volume": 289668.66, "close_time": 1761407999999, "quote_volume": 5218074.2528, "trades": 14043, "taker_buy_base": 150209.86, "taker_buy_quote": 2706895.5583 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 17.98, "high": 18.2, "low": 17.95, "close": 18.19, "volume": 185067.58, "close_time": 1761422399999, "quote_volume": 3343232.5298, "trades": 10593, "taker_buy_base": 107760.1, "taker_buy_quote": 1947723.5011 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 18.19, "high": 18.25, "low": 17.98, "close": 18.02, "volume": 233347.18, "close_time": 1761436799999, "quote_volume": 4219294.506, "trades": 10879, "taker_buy_base": 101345.68, "taker_buy_quote": 1832345.7023 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 18.02, "high": 18.02, "low": 17.69, "close": 17.73, "volume": 459245.38, "close_time": 1761451199999, "quote_volume": 8197046.7657, "trades": 19269, "taker_buy_base": 234256.57, "taker_buy_quote": 4182092.3825 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 17.74, "high": 17.87, "low": 17.72, "close": 17.86, "volume": 400053.05, "close_time": 1761465599999, "quote_volume": 7115318.2925, "trades": 12310, "taker_buy_base": 236220.19, "taker_buy_quote": 4201559.6555 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 17.85, "high": 18.35, "low": 17.85, "close": 18.32, "volume": 567008.2, "close_time": 1761479999999, "quote_volume": 10264369.8778, "trades": 27906, "taker_buy_base": 312746.15, "taker_buy_quote": 5659276.2557 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 18.32, "high": 18.49, "low": 18.22, "close": 18.33, "volume": 552486.51, "close_time": 1761494399999, "quote_volume": 10135734.8177, "trades": 28883, "taker_buy_base": 281310.98, "taker_buy_quote": 5163563.2326 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 18.34, "high": 18.35, "low": 18.08, "close": 18.17, "volume": 570317.23, "close_time": 1761508799999, "quote_volume": 10361809.6572, "trades": 17704, "taker_buy_base": 263953.12, "taker_buy_quote": 4794221.5348 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 18.17, "high": 18.69, "low": 18.06, "close": 18.55, "volume": 816141.32, "close_time": 1761523199999, "quote_volume": 15068592.1953, "trades": 40176, "taker_buy_base": 437300.49, "taker_buy_quote": 8073205.8289 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 18.54, "high": 19.05, "low": 18.49, "close": 18.95, "volume": 793141.35, "close_time": 1761537599999, "quote_volume": 14975765.8413, "trades": 39711, "taker_buy_base": 460032.3, "taker_buy_quote": 8687871.3264 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 18.95, "high": 19.06, "low": 18.69, "close": 18.83, "volume": 655539.48, "close_time": 1761551999999, "quote_volume": 12395802.8944, "trades": 34247, "taker_buy_base": 318881.68, "taker_buy_quote": 6034355.6354 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 18.83, "high": 18.92, "low": 18.37, "close": 18.49, "volume": 623893.89, "close_time": 1761566399999, "quote_volume": 11608158.0668, "trades": 39335, "taker_buy_base": 247522.72, "taker_buy_quote": 4603461.8679 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 18.5, "high": 18.51, "low": 18.17, "close": 18.41, "volume": 561604.09, "close_time": 1761580799999, "quote_volume": 10300803.9035, "trades": 44251, "taker_buy_base": 263996.13, "taker_buy_quote": 4842739.2284 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 18.41, "high": 18.9, "low": 18.41, "close": 18.48, "volume": 717512.11, "close_time": 1761595199999, "quote_volume": 13400337.2744, "trades": 42769, "taker_buy_base": 377048.95, "taker_buy_quote": 7044584.5773 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 18.49, "high": 18.49, "low": 18.08, "close": 18.22, "volume": 592270.97, "close_time": 1761609599999, "quote_volume": 10830509.8526, "trades": 32706, "taker_buy_base": 287716.68, "taker_buy_quote": 5263972.9397 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 18.21, "high": 18.41, "low": 18.07, "close": 18.22, "volume": 391406.13, "close_time": 1761623999999, "quote_volume": 7135536.1405, "trades": 24459, "taker_buy_base": 172211.8, "taker_buy_quote": 3141702.302 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 18.22, "high": 18.51, "low": 18.02, "close": 18.33, "volume": 396857.31, "close_time": 1761638399999, "quote_volume": 7244575.4898, "trades": 25459, "taker_buy_base": 193100.26, "taker_buy_quote": 3527749.1605 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 18.33, "high": 18.55, "low": 18.29, "close": 18.39, "volume": 388265.74, "close_time": 1761652799999, "quote_volume": 7171944.4523, "trades": 21178, "taker_buy_base": 202347.66, "taker_buy_quote": 3737361.376 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 18.39, "high": 18.83, "low": 18.07, "close": 18.38, "volume": 1037542.49, "close_time": 1761667199999, "quote_volume": 19182028.159, "trades": 57421, "taker_buy_base": 509082.52, "taker_buy_quote": 9421351.9318 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 18.38, "high": 18.66, "low": 17.88, "close": 17.99, "volume": 677931.31, "close_time": 1761681599999, "quote_volume": 12424820.488, "trades": 49879, "taker_buy_base": 282468.36, "taker_buy_quote": 5178681.2915 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 18.0, "high": 18.0, "low": 17.43, "close": 17.83, "volume": 1204930.59, "close_time": 1761695999999, "quote_volume": 21332732.7026, "trades": 65317, "taker_buy_base": 573522.17, "taker_buy_quote": 10155131.0379 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 17.83, "high": 18.01, "low": 17.74, "close": 17.8, "volume": 351425.69, "close_time": 1761710399999, "quote_volume": 6269966.4084, "trades": 18680, "taker_buy_base": 175228.29, "taker_buy_quote": 3127566.8483 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 17.8, "high": 17.99, "low": 17.77, "close": 17.93, "volume": 286057.02, "close_time": 1761724799999, "quote_volume": 5111115.9589, "trades": 15803, "taker_buy_base": 146590.97, "taker_buy_quote": 2619264.2785 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 17.92, "high": 18.16, "low": 17.73, "close": 18.11, "volume": 538518.32, "close_time": 1761739199999, "quote_volume": 9662273.3533, "trades": 22206, "taker_buy_base": 239476.58, "taker_buy_quote": 4301826.3941 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 18.11, "high": 18.32, "low": 17.89, "close": 18.02, "volume": 833303.81, "close_time": 1761753599999, "quote_volume": 15108040.2464, "trades": 50454, "taker_buy_base": 333715.59, "taker_buy_quote": 6049371.8775 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 18.02, "high": 18.52, "low": 17.54, "close": 18.26, "volume": 2649953.09, "close_time": 1761767999999, "quote_volume": 47919786.1686, "trades": 141822, "taker_buy_base": 1297633.22, "taker_buy_quote": 23467351.9469 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 18.27, "high": 18.67, "low": 17.98, "close": 18.13, "volume": 757417.79, "close_time": 1761782399999, "quote_volume": 13899486.2906, "trades": 40848, "taker_buy_base": 361498.93, "taker_buy_quote": 6639148.8555 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 18.14, "high": 18.32, "low": 18.01, "close": 18.17, "volume": 460510.49, "close_time": 1761796799999, "quote_volume": 8369773.8273, "trades": 32775, "taker_buy_base": 225727.34, "taker_buy_quote": 4104178.0507 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 18.17, "high": 18.43, "low": 17.47, "close": 18.37, "volume": 1378198.19, "close_time": 1761811199999, "quote_volume": 24676011.6404, "trades": 82641, "taker_buy_base": 689497.93, "taker_buy_quote": 12374196.1017 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 18.37, "high": 18.39, "low": 17.65, "close": 17.67, "volume": 998588.88, "close_time": 1761825599999, "quote_volume": 17914902.5238, "trades": 48272, "taker_buy_base": 487950.33, "taker_buy_quote": 8766398.6368 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 17.67, "high": 17.72, "low": 16.85, "close": 16.91, "volume": 1823701.22, "close_time": 1761839999999, "quote_volume": 31384036.8745, "trades": 89317, "taker_buy_base": 848133.7, "taker_buy_quote": 14598951.2045 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 16.91, "high": 17.02, "low": 16.34, "close": 16.4, "volume": 1004863.01, "close_time": 1761854399999, "quote_volume": 16773427.3243, "trades": 58945, "taker_buy_base": 479716.3, "taker_buy_quote": 8010854.6291 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 16.39, "high": 16.82, "low": 16.32, "close": 16.8, "volume": 733299.7, "close_time": 1761868799999, "quote_volume": 12190181.8277, "trades": 33705, "taker_buy_base": 398924.79, "taker_buy_quote": 6635148.5806 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 16.8, "high": 17.09, "low": 16.73, "close": 16.94, "volume": 1090292.16, "close_time": 1761883199999, "quote_volume": 18420866.7549, "trades": 34264, "taker_buy_base": 653807.6, "taker_buy_quote": 11044907.0124 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 16.94, "high": 17.31, "low": 16.93, "close": 17.22, "volume": 610449.16, "close_time": 1761897599999, "quote_volume": 10483152.2926, "trades": 22213, "taker_buy_base": 303982.98, "taker_buy_quote": 5218491.5123 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 17.22, "high": 17.35, "low": 17.14, "close": 17.34, "volume": 412173.65, "close_time": 1761911999999, "quote_volume": 7106486.5272, "trades": 16698, "taker_buy_base": 198543.37, "taker_buy_quote": 3423472.2739 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 17.33, "high": 17.46, "low": 17.09, "close": 17.28, "volume": 666775.82, "close_time": 1761926399999, "quote_volume": 11520514.0954, "trades": 28705, "taker_buy_base": 331478.76, "taker_buy_quote": 5729265.5823 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 17.29, "high": 17.37, "low": 16.77, "close": 17.31, "volume": 680752.26, "close_time": 1761940799999, "quote_volume": 11605220.3146, "trades": 35737, "taker_buy_base": 306521.42, "taker_buy_quote": 5228071.7429 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 17.3, "high": 17.36, "low": 17.12, "close": 17.24, "volume": 271001.03, "close_time": 1761955199999, "quote_volume": 4674464.2319, "trades": 13158, "taker_buy_base": 114659.77, "taker_buy_quote": 1978311.5287 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 17.24, "high": 17.33, "low": 17.06, "close": 17.31, "volume": 329200.44, "close_time": 1761969599999, "quote_volume": 5659607.7924, "trades": 13584, "taker_buy_base": 173330.18, "taker_buy_quote": 2980277.7057 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 17.32, "high": 17.34, "low": 17.13, "close": 17.33, "volume": 201711.06, "close_time": 1761983999999, "quote_volume": 3480266.464, "trades": 13240, "taker_buy_base": 98662.08, "taker_buy_quote": 1702937.8206 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 17.32, "high": 17.44, "low": 17.24, "close": 17.34, "volume": 302050.67, "close_time": 1761998399999, "quote_volume": 5240615.3932, "trades": 17135, "taker_buy_base": 149277.52, "taker_buy_quote": 2591126.0429 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 17.35, "high": 17.42, "low": 17.13, "close": 17.25, "volume": 319327.41, "close_time": 1762012799999, "quote_volume": 5509558.7679, "trades": 17315, "taker_buy_base": 130200.9, "taker_buy_quote": 2248337.7053 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 17.25, "high": 17.34, "low": 17.04, "close": 17.23, "volume": 327446.22, "close_time": 1762027199999, "quote_volume": 5628782.9297, "trades": 16985, "taker_buy_base": 151033.64, "taker_buy_quote": 2595934.2708 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 17.24, "high": 17.32, "low": 17.05, "close": 17.14, "volume": 274556.51, "close_time": 1762041599999, "quote_volume": 4712984.3021, "trades": 13717, "taker_buy_base": 94547.28, "taker_buy_quote": 1622608.9681 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 17.15, "high": 17.21, "low": 17.04, "close": 17.16, "volume": 154393.29, "close_time": 1762055999999, "quote_volume": 2642018.3472, "trades": 10234, "taker_buy_base": 91942.41, "taker_buy_quote": 1573297.5606 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 17.15, "high": 17.6, "low": 17.11, "close": 17.54, "volume": 580843.37, "close_time": 1762070399999, "quote_volume": 10125418.3823, "trades": 20496, "taker_buy_base": 266687.89, "taker_buy_quote": 4648143.0886 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 17.54, "high": 17.64, "low": 17.25, "close": 17.58, "volume": 358636.16, "close_time": 1762084799999, "quote_volume": 6261984.0792, "trades": 16378, "taker_buy_base": 167026.52, "taker_buy_quote": 2918761.3342 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 17.58, "high": 17.59, "low": 17.06, "close": 17.13, "volume": 391902.12, "close_time": 1762099199999, "quote_volume": 6777265.3087, "trades": 21379, "taker_buy_base": 174724.0, "taker_buy_quote": 3023047.4703 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 17.13, "high": 17.29, "low": 16.99, "close": 17.05, "volume": 289388.1, "close_time": 1762113599999, "quote_volume": 4957074.1545, "trades": 17470, "taker_buy_base": 129685.32, "taker_buy_quote": 2223970.3933 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 17.06, "high": 17.63, "low": 16.99, "close": 17.58, "volume": 406944.91, "close_time": 1762127999999, "quote_volume": 7048884.0866, "trades": 16457, "taker_buy_base": 224198.53, "taker_buy_quote": 3884286.204 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 17.59, "high": 17.66, "low": 16.33, "close": 16.36, "volume": 1134952.19, "close_time": 1762142399999, "quote_volume": 19201369.7108, "trades": 50126, "taker_buy_base": 488216.88, "taker_buy_quote": 8264629.2288 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 16.36, "high": 16.52, "low": 15.87, "close": 16.13, "volume": 1059559.27, "close_time": 1762156799999, "quote_volume": 17150968.8459, "trades": 46867, "taker_buy_base": 598656.27, "taker_buy_quote": 9690971.7244 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 16.13, "high": 16.24, "low": 15.8, "close": 16.07, "volume": 897966.69, "close_time": 1762171199999, "quote_volume": 14389877.0872, "trades": 33133, "taker_buy_base": 435153.68, "taker_buy_quote": 6975663.5385 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 16.07, "high": 16.34, "low": 14.51, "close": 15.29, "volume": 3194893.88, "close_time": 1762185599999, "quote_volume": 49446054.0279, "trades": 90637, "taker_buy_base": 1565329.05, "taker_buy_quote": 24209030.7374 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 15.3, "high": 15.86, "low": 15.24, "close": 15.35, "volume": 1334485.74, "close_time": 1762199999999, "quote_volume": 20711214.6807, "trades": 54172, "taker_buy_base": 584595.76, "taker_buy_quote": 9078616.8814 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 15.35, "high": 15.43, "low": 15.05, "close": 15.25, "volume": 930904.62, "close_time": 1762214399999, "quote_volume": 14193641.4498, "trades": 35412, "taker_buy_base": 376063.05, "taker_buy_quote": 5735799.2908 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 15.25, "high": 15.51, "low": 15.11, "close": 15.43, "volume": 716435.46, "close_time": 1762228799999, "quote_volume": 11008523.8961, "trades": 29724, "taker_buy_base": 378858.89, "taker_buy_quote": 5824964.9644 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 15.43, "high": 15.51, "low": 14.56, "close": 14.63, "volume": 1698691.91, "close_time": 1762243199999, "quote_volume": 25303206.3457, "trades": 64601, "taker_buy_base": 776245.99, "taker_buy_quote": 11554055.0221 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 14.64, "high": 15.28, "low": 14.52, "close": 15.06, "volume": 1399711.29, "close_time": 1762257599999, "quote_volume": 20906194.5373, "trades": 46693, "taker_buy_base": 651530.19, "taker_buy_quote": 9750028.1704 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 15.06, "high": 15.43, "low": 14.67, "close": 15.12, "volume": 1665055.57, "close_time": 1762271999999, "quote_volume": 24955903.3893, "trades": 59801, "taker_buy_base": 672540.89, "taker_buy_quote": 10099489.2779 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 15.11, "high": 15.24, "low": 14.13, "close": 14.29, "volume": 2495012.77, "close_time": 1762286399999, "quote_volume": 36319123.7805, "trades": 105189, "taker_buy_base": 1144961.1, "taker_buy_quote": 16647637.337 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 14.29, "high": 14.87, "low": 13.69, "close": 14.68, "volume": 2875848.72, "close_time": 1762300799999, "quote_volume": 40924923.1329, "trades": 110766, "taker_buy_base": 1468900.86, "taker_buy_quote": 20907693.0067 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 14.69, "high": 14.9, "low": 13.98, "close": 14.85, "volume": 1689755.74, "close_time": 1762315199999, "quote_volume": 24569679.2484, "trades": 75018, "taker_buy_base": 744910.1, "taker_buy_quote": 10840034.5611 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 14.85, "high": 15.02, "low": 14.75, "close": 14.91, "volume": 553855.49, "close_time": 1762329599999, "quote_volume": 8231105.6944, "trades": 31162, "taker_buy_base": 282251.13, "taker_buy_quote": 4197399.483 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 14.9, "high": 14.9, "low": 14.54, "close": 14.83, "volume": 564424.99, "close_time": 1762343999999, "quote_volume": 8308047.9786, "trades": 29522, "taker_buy_base": 264019.31, "taker_buy_quote": 3887985.5732 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 14.82, "high": 15.11, "low": 14.74, "close": 15.1, "volume": 841598.27, "close_time": 1762358399999, "quote_volume": 12575607.7236, "trades": 43326, "taker_buy_base": 459398.01, "taker_buy_quote": 6867955.6622 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 15.1, "high": 15.4, "low": 14.91, "close": 15.25, "volume": 893265.74, "close_time": 1762372799999, "quote_volume": 13579523.0527, "trades": 38177, "taker_buy_base": 451004.9, "taker_buy_quote": 6858122.0846 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 15.26, "high": 15.36, "low": 15.05, "close": 15.09, "volume": 1351131.9, "close_time": 1762387199999, "quote_volume": 20516163.5278, "trades": 33526, "taker_buy_base": 646680.05, "taker_buy_quote": 9823725.454 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 15.08, "high": 15.21, "low": 14.84, "close": 15.12, "volume": 697916.0, "close_time": 1762401599999, "quote_volume": 10502188.8621, "trades": 29273, "taker_buy_base": 349068.92, "taker_buy_quote": 5254058.1428 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 15.13, "high": 15.24, "low": 14.82, "close": 14.91, "volume": 541505.58, "close_time": 1762415999999, "quote_volume": 8106657.7521, "trades": 24080, "taker_buy_base": 275867.77, "taker_buy_quote": 4132745.4124 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 14.9, "high": 14.98, "low": 14.75, "close": 14.94, "volume": 449684.94, "close_time": 1762430399999, "quote_volume": 6688797.9466, "trades": 22766, "taker_buy_base": 216742.71, "taker_buy_quote": 3225960.5869 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 14.93, "high": 15.1, "low": 14.38, "close": 14.46, "volume": 782853.85, "close_time": 1762444799999, "quote_volume": 11565124.9235, "trades": 47300, "taker_buy_base": 392821.83, "taker_buy_quote": 5804757.3702 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 14.47, "high": 14.78, "low": 14.24, "close": 14.74, "volume": 881631.91, "close_time": 1762459199999, "quote_volume": 12802646.2919, "trades": 50954, "taker_buy_base": 438500.89, "taker_buy_quote": 6370995.9902 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 14.74, "high": 14.8, "low": 14.5, "close": 14.74, "volume": 486341.9, "close_time": 1762473599999, "quote_volume": 7128386.6965, "trades": 30996, "taker_buy_base": 250545.48, "taker_buy_quote": 3671825.1818 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 14.74, "high": 15.04, "low": 14.58, "close": 14.96, "volume": 922672.96, "close_time": 1762487999999, "quote_volume": 13667226.0771, "trades": 50384, "taker_buy_base": 436138.25, "taker_buy_quote": 6461772.3408 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 14.96, "high": 15.17, "low": 14.83, "close": 15.16, "volume": 495927.92, "close_time": 1762502399999, "quote_volume": 7449134.4329, "trades": 24954, "taker_buy_base": 265133.3, "taker_buy_quote": 3982203.3509 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 15.17, "high": 15.19, "low": 14.5, "close": 14.68, "volume": 780830.58, "close_time": 1762516799999, "quote_volume": 11561067.805, "trades": 36389, "taker_buy_base": 372171.19, "taker_buy_quote": 5504693.9911 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 14.68, "high": 15.11, "low": 14.31, "close": 15.03, "volume": 1233557.99, "close_time": 1762531199999, "quote_volume": 18117757.6747, "trades": 72668, "taker_buy_base": 631374.98, "taker_buy_quote": 9286967.424 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 15.03, "high": 16.23, "low": 14.95, "close": 16.06, "volume": 1867099.23, "close_time": 1762545599999, "quote_volume": 29369634.926, "trades": 89153, "taker_buy_base": 997633.97, "taker_buy_quote": 15668174.394 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 16.07, "high": 16.18, "low": 15.73, "close": 15.79, "volume": 693144.16, "close_time": 1762559999999, "quote_volume": 11105008.0348, "trades": 30888, "taker_buy_base": 312726.74, "taker_buy_quote": 5012858.7762 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 15.79, "high": 16.03, "low": 15.62, "close": 15.77, "volume": 1135220.7, "close_time": 1762574399999, "quote_volume": 17980855.1306, "trades": 49253, "taker_buy_base": 657831.05, "taker_buy_quote": 10421847.3137 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 15.77, "high": 15.93, "low": 15.53, "close": 15.72, "volume": 708227.99, "close_time": 1762588799999, "quote_volume": 11139116.5966, "trades": 30129, "taker_buy_base": 268044.86, "taker_buy_quote": 4213995.335 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 15.72, "high": 15.93, "low": 15.6, "close": 15.68, "volume": 835493.45, "close_time": 1762603199999, "quote_volume": 13166805.725, "trades": 29140, "taker_buy_base": 364889.96, "taker_buy_quote": 5746596.0048 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 15.69, "high": 15.73, "low": 15.17, "close": 15.22, "volume": 784313.08, "close_time": 1762617599999, "quote_volume": 12105486.5732, "trades": 34694, "taker_buy_base": 313412.36, "taker_buy_quote": 4838828.1392 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 15.22, "high": 15.45, "low": 15.12, "close": 15.37, "volume": 411627.25, "close_time": 1762631999999, "quote_volume": 6295081.3014, "trades": 25424, "taker_buy_base": 213921.7, "taker_buy_quote": 3273331.2144 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 15.36, "high": 15.55, "low": 15.27, "close": 15.51, "volume": 239573.52, "close_time": 1762646399999, "quote_volume": 3697935.8352, "trades": 13793, "taker_buy_base": 115315.45, "taker_buy_quote": 1781277.1336 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 15.52, "high": 15.53, "low": 15.02, "close": 15.1, "volume": 653669.77, "close_time": 1762660799999, "quote_volume": 9973231.3716, "trades": 25998, "taker_buy_base": 245872.37, "taker_buy_quote": 3758832.6013 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 15.1, "high": 15.43, "low": 15.05, "close": 15.37, "volume": 340487.4, "close_time": 1762675199999, "quote_volume": 5189617.643, "trades": 16834, "taker_buy_base": 166249.82, "taker_buy_quote": 2534823.2152 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 15.37, "high": 15.5, "low": 15.08, "close": 15.44, "volume": 508248.14, "close_time": 1762689599999, "quote_volume": 7769273.9183, "trades": 23606, "taker_buy_base": 245874.49, "taker_buy_quote": 3760954.7323 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 15.43, "high": 15.94, "low": 15.39, "close": 15.82, "volume": 732645.35, "close_time": 1762703999999, "quote_volume": 11498432.7734, "trades": 39785, "taker_buy_base": 404701.24, "taker_buy_quote": 6351423.3161 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 15.83, "high": 16.1, "low": 15.72, "close": 16.09, "volume": 433964.52, "close_time": 1762718399999, "quote_volume": 6894857.1981, "trades": 22779, "taker_buy_base": 234943.6, "taker_buy_quote": 3735729.3106 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 16.1, "high": 16.13, "low": 15.83, "close": 15.93, "volume": 401384.83, "close_time": 1762732799999, "quote_volume": 6418350.2234, "trades": 20322, "taker_buy_base": 178714.4, "taker_buy_quote": 2859173.7963 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 15.92, "high": 16.31, "low": 15.79, "close": 16.24, "volume": 648364.63, "close_time": 1762747199999, "quote_volume": 10465624.4254, "trades": 40444, "taker_buy_base": 345905.98, "taker_buy_quote": 5584976.7642 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 16.24, "high": 16.43, "low": 16.15, "close": 16.36, "volume": 502295.28, "close_time": 1762761599999, "quote_volume": 8184606.1871, "trades": 26956, "taker_buy_base": 287261.37, "taker_buy_quote": 4683509.3959 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 16.37, "high": 16.65, "low": 16.19, "close": 16.51, "volume": 795083.36, "close_time": 1762775999999, "quote_volume": 13087539.0386, "trades": 32373, "taker_buy_base": 404175.87, "taker_buy_quote": 6654385.5417 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 16.52, "high": 16.67, "low": 15.98, "close": 16.08, "volume": 1747374.74, "close_time": 1762790399999, "quote_volume": 28385191.8789, "trades": 59354, "taker_buy_base": 753666.53, "taker_buy_quote": 12251734.1654 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 16.08, "high": 16.29, "low": 15.93, "close": 16.16, "volume": 482243.95, "close_time": 1762804799999, "quote_volume": 7766318.7956, "trades": 33116, "taker_buy_base": 246058.86, "taker_buy_quote": 3964555.4319 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 16.15, "high": 16.46, "low": 15.96, "close": 16.36, "volume": 572053.94, "close_time": 1762819199999, "quote_volume": 9282321.5335, "trades": 29049, "taker_buy_base": 320358.2, "taker_buy_quote": 5198978.8624 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 16.36, "high": 16.8, "low": 16.17, "close": 16.64, "volume": 917524.4, "close_time": 1762833599999, "quote_volume": 15144319.1159, "trades": 55103, "taker_buy_base": 481025.32, "taker_buy_quote": 7952305.2209 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 16.63, "high": 16.69, "low": 15.99, "close": 16.0, "volume": 688115.04, "close_time": 1762847999999, "quote_volume": 11159288.3922, "trades": 34557, "taker_buy_base": 254350.91, "taker_buy_quote": 4127484.4448 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 15.99, "high": 16.23, "low": 15.95, "close": 16.2, "volume": 376123.36, "close_time": 1762862399999, "quote_volume": 6052716.1292, "trades": 23983, "taker_buy_base": 176224.91, "taker_buy_quote": 2838623.6225 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 16.2, "high": 16.3, "low": 15.7, "close": 15.79, "volume": 1049514.85, "close_time": 1762876799999, "quote_volume": 16711558.8323, "trades": 47726, "taker_buy_base": 452394.77, "taker_buy_quote": 7210474.5292 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 15.8, "high": 15.89, "low": 15.59, "close": 15.64, "volume": 471244.62, "close_time": 1762891199999, "quote_volume": 7419182.9777, "trades": 30658, "taker_buy_base": 227445.58, "taker_buy_quote": 3581810.7075 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 15.63, "high": 15.66, "low": 15.25, "close": 15.28, "volume": 640944.16, "close_time": 1762905599999, "quote_volume": 9873423.6441, "trades": 30951, "taker_buy_base": 295211.42, "taker_buy_quote": 4546839.0905 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 15.28, "high": 15.47, "low": 15.18, "close": 15.4, "volume": 449231.64, "close_time": 1762919999999, "quote_volume": 6893895.8906, "trades": 28720, "taker_buy_base": 215542.58, "taker_buy_quote": 3309967.4072 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 15.39, "high": 15.55, "low": 15.3, "close": 15.33, "volume": 322962.4, "close_time": 1762934399999, "quote_volume": 4981420.2752, "trades": 17216, "taker_buy_base": 184219.83, "taker_buy_quote": 2841804.1668 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 15.34, "high": 16.17, "low": 15.34, "close": 16.11, "volume": 870315.45, "close_time": 1762948799999, "quote_volume": 13801108.8667, "trades": 31583, "taker_buy_base": 573862.23, "taker_buy_quote": 9102936.1807 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 16.11, "high": 16.25, "low": 15.34, "close": 15.38, "volume": 1229969.14, "close_time": 1762963199999, "quote_volume": 19505660.4842, "trades": 52439, "taker_buy_base": 568510.95, "taker_buy_quote": 9021621.7084 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 15.37, "high": 15.42, "low": 14.92, "close": 15.09, "volume": 1118010.0, "close_time": 1762977599999, "quote_volume": 16968139.2345, "trades": 58213, "taker_buy_base": 521062.35, "taker_buy_quote": 7915691.5545 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 15.08, "high": 15.32, "low": 15.03, "close": 15.15, "volume": 434084.68, "close_time": 1762991999999, "quote_volume": 6604212.5141, "trades": 20701, "taker_buy_base": 245846.4, "taker_buy_quote": 3740904.3075 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 15.15, "high": 15.65, "low": 15.07, "close": 15.54, "volume": 761053.13, "close_time": 1763006399999, "quote_volume": 11674752.2032, "trades": 32977, "taker_buy_base": 421838.87, "taker_buy_quote": 6477345.7421 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 15.53, "high": 16.02, "low": 15.43, "close": 15.88, "volume": 767460.0, "close_time": 1763020799999, "quote_volume": 12128837.378, "trades": 36534, "taker_buy_base": 372983.93, "taker_buy_quote": 5888281.4385 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 15.87, "high": 15.96, "low": 15.64, "close": 15.74, "volume": 464168.95, "close_time": 1763035199999, "quote_volume": 7321100.0559, "trades": 22930, "taker_buy_base": 215818.13, "taker_buy_quote": 3405481.7478 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 15.74, "high": 15.78, "low": 15.24, "close": 15.33, "volume": 953348.79, "close_time": 1763049599999, "quote_volume": 14798052.9313, "trades": 51736, "taker_buy_base": 458951.17, "taker_buy_quote": 7124353.1589 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 15.32, "high": 15.37, "low": 14.2, "close": 14.29, "volume": 1731296.78, "close_time": 1763063999999, "quote_volume": 25456153.6882, "trades": 73327, "taker_buy_base": 842081.66, "taker_buy_quote": 12365293.5841 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 14.28, "high": 14.73, "low": 14.14, "close": 14.54, "volume": 1271924.49, "close_time": 1763078399999, "quote_volume": 18263470.981, "trades": 49912, "taker_buy_base": 710369.43, "taker_buy_quote": 10193086.9161 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 14.55, "high": 14.61, "low": 14.35, "close": 14.43, "volume": 748713.59, "close_time": 1763092799999, "quote_volume": 10833501.8737, "trades": 37805, "taker_buy_base": 381220.7, "taker_buy_quote": 5517135.9337 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 14.44, "high": 14.57, "low": 13.9, "close": 14.45, "volume": 1658548.28, "close_time": 1763107199999, "quote_volume": 23684059.246, "trades": 64573, "taker_buy_base": 761679.41, "taker_buy_quote": 10879791.8349 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 14.45, "high": 14.46, "low": 14.12, "close": 14.19, "volume": 1054165.71, "close_time": 1763121599999, "quote_volume": 15046660.2585, "trades": 39447, "taker_buy_base": 432662.04, "taker_buy_quote": 6175129.0205 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 14.18, "high": 14.46, "low": 13.82, "close": 14.29, "volume": 1783938.3, "close_time": 1763135999999, "quote_volume": 25180907.3371, "trades": 93329, "taker_buy_base": 853663.98, "taker_buy_quote": 12055737.5351 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 14.3, "high": 14.5, "low": 14.06, "close": 14.3, "volume": 597675.25, "close_time": 1763150399999, "quote_volume": 8524579.7954, "trades": 37823, "taker_buy_base": 298546.62, "taker_buy_quote": 4261966.1198 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 14.3, "high": 14.31, "low": 13.58, "close": 13.81, "volume": 756213.13, "close_time": 1763164799999, "quote_volume": 10533406.7351, "trades": 45007, "taker_buy_base": 366034.79, "taker_buy_quote": 5096739.8501 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 13.81, "high": 14.29, "low": 13.79, "close": 14.21, "volume": 470950.61, "close_time": 1763179199999, "quote_volume": 6638119.6681, "trades": 23178, "taker_buy_base": 252767.23, "taker_buy_quote": 3562501.0601 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 14.21, "high": 14.29, "low": 14.06, "close": 14.08, "volume": 457541.37, "close_time": 1763193599999, "quote_volume": 6481874.5036, "trades": 15114, "taker_buy_base": 225733.2, "taker_buy_quote": 3200590.3334 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 14.08, "high": 14.11, "low": 13.83, "close": 14.01, "volume": 519422.28, "close_time": 1763207999999, "quote_volume": 7267149.9754, "trades": 20501, "taker_buy_base": 265320.44, "taker_buy_quote": 3713363.3858 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 14.01, "high": 14.3, "low": 13.97, "close": 14.17, "volume": 389437.14, "close_time": 1763222399999, "quote_volume": 5519166.8342, "trades": 17564, "taker_buy_base": 219000.28, "taker_buy_quote": 3103529.8608 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 14.17, "high": 14.34, "low": 14.06, "close": 14.21, "volume": 445717.73, "close_time": 1763236799999, "quote_volume": 6338582.4521, "trades": 16257, "taker_buy_base": 219476.2, "taker_buy_quote": 3123240.7959 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 14.21, "high": 14.22, "low": 13.99, "close": 14.14, "volume": 269205.65, "close_time": 1763251199999, "quote_volume": 3797537.6052, "trades": 13049, "taker_buy_base": 129102.75, "taker_buy_quote": 1821612.8223 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 14.14, "high": 14.26, "low": 13.85, "close": 14.18, "volume": 441700.58, "close_time": 1763265599999, "quote_volume": 6202782.6306, "trades": 20220, "taker_buy_base": 215789.82, "taker_buy_quote": 3032363.134 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 14.19, "high": 14.34, "low": 14.1, "close": 14.34, "volume": 209900.66, "close_time": 1763279999999, "quote_volume": 2987188.9035, "trades": 10422, "taker_buy_base": 115496.01, "taker_buy_quote": 1645028.601 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 14.34, "high": 14.54, "low": 14.03, "close": 14.06, "volume": 1191860.87, "close_time": 1763294399999, "quote_volume": 17079597.924, "trades": 27563, "taker_buy_base": 579269.46, "taker_buy_quote": 8318653.4652 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 14.06, "high": 14.18, "low": 13.76, "close": 13.78, "volume": 1100555.81, "close_time": 1763308799999, "quote_volume": 15423409.211, "trades": 27500, "taker_buy_base": 466577.19, "taker_buy_quote": 6545854.9934 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 13.79, "high": 13.89, "low": 13.4, "close": 13.62, "volume": 1621765.84, "close_time": 1763323199999, "quote_volume": 22105791.8423, "trades": 52422, "taker_buy_base": 760479.55, "taker_buy_quote": 10373739.3042 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 13.63, "high": 13.85, "low": 13.4, "close": 13.73, "volume": 836096.09, "close_time": 1763337599999, "quote_volume": 11384343.2682, "trades": 37885, "taker_buy_base": 402285.87, "taker_buy_quote": 5477401.2526 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 13.73, "high": 13.99, "low": 13.58, "close": 13.98, "volume": 551363.63, "close_time": 1763351999999, "quote_volume": 7632714.2652, "trades": 27775, "taker_buy_base": 265099.41, "taker_buy_quote": 3670421.276 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 13.99, "high": 14.17, "low": 13.92, "close": 14.12, "volume": 393537.35, "close_time": 1763366399999, "quote_volume": 5517575.9938, "trades": 15005, "taker_buy_base": 157114.28, "taker_buy_quote": 2205495.7026 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 14.13, "high": 14.21, "low": 14.02, "close": 14.17, "volume": 254197.64, "close_time": 1763380799999, "quote_volume": 3589207.8327, "trades": 12242, "taker_buy_base": 114739.88, "taker_buy_quote": 1621034.9064 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 14.17, "high": 14.29, "low": 13.59, "close": 13.71, "volume": 1810965.5, "close_time": 1763395199999, "quote_volume": 25221957.2272, "trades": 69663, "taker_buy_base": 848208.5, "taker_buy_quote": 11820086.845 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 13.71, "high": 13.8, "low": 13.09, "close": 13.22, "volume": 1536311.87, "close_time": 1763409599999, "quote_volume": 20571801.4551, "trades": 64576, "taker_buy_base": 732967.83, "taker_buy_quote": 9810899.2498 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 13.22, "high": 13.36, "low": 13.08, "close": 13.33, "volume": 834827.21, "close_time": 1763423999999, "quote_volume": 11049911.1547, "trades": 32282, "taker_buy_base": 396604.28, "taker_buy_quote": 5252159.9042 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 13.34, "high": 13.52, "low": 13.06, "close": 13.46, "volume": 1135776.51, "close_time": 1763438399999, "quote_volume": 15114192.1337, "trades": 44503, "taker_buy_base": 506643.51, "taker_buy_quote": 6745698.5037 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 13.45, "high": 13.59, "low": 13.24, "close": 13.39, "volume": 902308.84, "close_time": 1763452799999, "quote_volume": 12088607.558, "trades": 34118, "taker_buy_base": 451359.45, "taker_buy_quote": 6048508.0063 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 13.39, "high": 13.6, "low": 13.37, "close": 13.49, "volume": 434780.89, "close_time": 1763467199999, "quote_volume": 5875487.482, "trades": 20718, "taker_buy_base": 227368.61, "taker_buy_quote": 3074271.4224 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 13.49, "high": 13.83, "low": 13.29, "close": 13.71, "volume": 1354108.84, "close_time": 1763481599999, "quote_volume": 18312545.069, "trades": 49588, "taker_buy_base": 644280.8, "taker_buy_quote": 8715569.0627 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 13.71, "high": 14.0, "low": 13.68, "close": 13.9, "volume": 659758.94, "close_time": 1763495999999, "quote_volume": 9154656.7094, "trades": 28125, "taker_buy_base": 321769.05, "taker_buy_quote": 4465420.1554 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 13.91, "high": 13.96, "low": 13.7, "close": 13.79, "volume": 416506.68, "close_time": 1763510399999, "quote_volume": 5766994.9255, "trades": 14611, "taker_buy_base": 217037.06, "taker_buy_quote": 3005164.1564 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 13.8, "high": 13.83, "low": 13.47, "close": 13.5, "volume": 881046.31, "close_time": 1763524799999, "quote_volume": 12032384.66, "trades": 31079, "taker_buy_base": 361491.69, "taker_buy_quote": 4935178.1344 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 13.49, "high": 13.55, "low": 13.12, "close": 13.49, "volume": 638368.34, "close_time": 1763539199999, "quote_volume": 8525154.1964, "trades": 24698, "taker_buy_base": 316926.32, "taker_buy_quote": 4231564.927 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 13.48, "high": 13.56, "low": 13.33, "close": 13.4, "volume": 470794.07, "close_time": 1763553599999, "quote_volume": 6331159.4823, "trades": 16250, "taker_buy_base": 222270.1, "taker_buy_quote": 2990616.952 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 13.39, "high": 13.51, "low": 12.98, "close": 13.02, "volume": 1097862.71, "close_time": 1763567999999, "quote_volume": 14537505.1575, "trades": 43005, "taker_buy_base": 480634.57, "taker_buy_quote": 6367363.1824 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 13.02, "high": 13.14, "low": 12.77, "close": 12.89, "volume": 1415998.7, "close_time": 1763582399999, "quote_volume": 18295564.5655, "trades": 50548, "taker_buy_base": 655465.69, "taker_buy_quote": 8473711.7578 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 12.88, "high": 13.58, "low": 12.85, "close": 13.53, "volume": 771779.12, "close_time": 1763596799999, "quote_volume": 10250433.5122, "trades": 34470, "taker_buy_base": 422952.6, "taker_buy_quote": 5615585.7682 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 13.53, "high": 13.71, "low": 13.46, "close": 13.65, "volume": 486225.52, "close_time": 1763611199999, "quote_volume": 6612037.2396, "trades": 16083, "taker_buy_base": 228286.36, "taker_buy_quote": 3105077.343 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 13.65, "high": 13.95, "low": 13.58, "close": 13.94, "volume": 777027.4, "close_time": 1763625599999, "quote_volume": 10694081.7517, "trades": 22090, "taker_buy_base": 399144.13, "taker_buy_quote": 5494760.7545 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 13.94, "high": 14.0, "low": 13.57, "close": 13.71, "volume": 1074484.32, "close_time": 1763639999999, "quote_volume": 14807887.3387, "trades": 45430, "taker_buy_base": 483881.65, "taker_buy_quote": 6675722.4943 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 13.71, "high": 13.92, "low": 13.4, "close": 13.42, "volume": 1442381.56, "close_time": 1763654399999, "quote_volume": 19680453.6767, "trades": 57353, "taker_buy_base": 763321.36, "taker_buy_quote": 10416282.7954 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 13.41, "high": 13.44, "low": 12.77, "close": 13.0, "volume": 2643873.72, "close_time": 1763668799999, "quote_volume": 34273436.6122, "trades": 91747, "taker_buy_base": 1239143.29, "taker_buy_quote": 16068914.7822 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 13.0, "high": 13.34, "low": 12.84, "close": 12.93, "volume": 828074.88, "close_time": 1763683199999, "quote_volume": 10837406.1179, "trades": 44545, "taker_buy_base": 354106.22, "taker_buy_quote": 4638727.4639 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 12.94, "high": 13.22, "low": 12.79, "close": 12.86, "volume": 917391.84, "close_time": 1763697599999, "quote_volume": 11922160.1876, "trades": 35229, "taker_buy_base": 434785.21, "taker_buy_quote": 5654186.1336 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 12.86, "high": 12.93, "low": 11.81, "close": 12.28, "volume": 2646950.87, "close_time": 1763711999999, "quote_volume": 32810523.0534, "trades": 72188, "taker_buy_base": 1238044.23, "taker_buy_quote": 15345847.5099 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 12.27, "high": 12.43, "low": 11.85, "close": 11.89, "volume": 2068839.33, "close_time": 1763726399999, "quote_volume": 25163136.2835, "trades": 53997, "taker_buy_base": 890522.77, "taker_buy_quote": 10818585.8046 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 11.9, "high": 12.33, "low": 11.61, "close": 11.91, "volume": 2263575.59, "close_time": 1763740799999, "quote_volume": 27202374.899, "trades": 69453, "taker_buy_base": 1180183.82, "taker_buy_quote": 14192666.5323 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 11.91, "high": 12.37, "low": 11.72, "close": 12.12, "volume": 1442867.53, "close_time": 1763755199999, "quote_volume": 17426177.0778, "trades": 53119, "taker_buy_base": 671378.77, "taker_buy_quote": 8112219.8827 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 12.12, "high": 12.25, "low": 11.79, "close": 12.11, "volume": 1018805.24, "close_time": 1763769599999, "quote_volume": 12263525.1566, "trades": 38752, "taker_buy_base": 523758.37, "taker_buy_quote": 6308456.3867 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 12.12, "high": 12.25, "low": 12.03, "close": 12.11, "volume": 445708.62, "close_time": 1763783999999, "quote_volume": 5411289.3654, "trades": 16624, "taker_buy_base": 197990.09, "taker_buy_quote": 2404596.6146 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 12.11, "high": 12.12, "low": 11.84, "close": 12.0, "volume": 829995.17, "close_time": 1763798399999, "quote_volume": 9917153.1504, "trades": 23323, "taker_buy_base": 354290.54, "taker_buy_quote": 4232389.1109 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 12.0, "high": 12.03, "low": 11.75, "close": 11.96, "volume": 604916.84, "close_time": 1763812799999, "quote_volume": 7176652.6796, "trades": 19898, "taker_buy_base": 294141.21, "taker_buy_quote": 3490536.8133 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 11.97, "high": 12.01, "low": 11.74, "close": 11.92, "volume": 596203.87, "close_time": 1763827199999, "quote_volume": 7087151.9628, "trades": 24458, "taker_buy_base": 286119.4, "taker_buy_quote": 3402963.9058 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 11.92, "high": 12.1, "low": 11.91, "close": 12.0, "volume": 497146.87, "close_time": 1763841599999, "quote_volume": 5965944.4961, "trades": 13459, "taker_buy_base": 228387.94, "taker_buy_quote": 2741803.2557 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 12.01, "high": 12.31, "low": 11.94, "close": 12.17, "volume": 482932.26, "close_time": 1763855999999, "quote_volume": 5855706.875, "trades": 14028, "taker_buy_base": 264512.68, "taker_buy_quote": 3209213.8434 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 12.17, "high": 12.48, "low": 12.11, "close": 12.47, "volume": 671466.67, "close_time": 1763870399999, "quote_volume": 8280021.335, "trades": 19180, "taker_buy_base": 359330.84, "taker_buy_quote": 4432920.3927 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 12.47, "high": 12.6, "low": 12.3, "close": 12.37, "volume": 530991.54, "close_time": 1763884799999, "quote_volume": 6621616.5701, "trades": 13753, "taker_buy_base": 266752.51, "taker_buy_quote": 3328934.2686 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 12.37, "high": 12.62, "low": 12.36, "close": 12.51, "volume": 1468606.55, "close_time": 1763899199999, "quote_volume": 18349933.808, "trades": 20926, "taker_buy_base": 643171.82, "taker_buy_quote": 8037364.9755 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 12.51, "high": 12.73, "low": 12.49, "close": 12.68, "volume": 704090.69, "close_time": 1763913599999, "quote_volume": 8872906.0133, "trades": 16901, "taker_buy_base": 359282.25, "taker_buy_quote": 4527886.6606 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 12.68, "high": 12.75, "low": 12.45, "close": 12.64, "volume": 508986.41, "close_time": 1763927999999, "quote_volume": 6405035.3431, "trades": 15059, "taker_buy_base": 225801.68, "taker_buy_quote": 2842114.8858 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 12.64, "high": 12.75, "low": 12.49, "close": 12.53, "volume": 449993.7, "close_time": 1763942399999, "quote_volume": 5687662.6718, "trades": 14613, "taker_buy_base": 230854.2, "taker_buy_quote": 2918295.1672 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 12.52, "high": 12.84, "low": 12.35, "close": 12.69, "volume": 840332.33, "close_time": 1763956799999, "quote_volume": 10583901.8916, "trades": 28088, "taker_buy_base": 359431.69, "taker_buy_quote": 4528117.8439 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 12.69, "high": 12.85, "low": 12.47, "close": 12.59, "volume": 607791.04, "close_time": 1763971199999, "quote_volume": 7691465.7617, "trades": 23798, "taker_buy_base": 316445.54, "taker_buy_quote": 4008683.7274 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 12.58, "high": 12.65, "low": 12.35, "close": 12.5, "volume": 407868.2, "close_time": 1763985599999, "quote_volume": 5085073.6929, "trades": 15999, "taker_buy_base": 181749.53, "taker_buy_quote": 2265977.2915 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 12.49, "high": 12.69, "low": 12.3, "close": 12.62, "volume": 773486.88, "close_time": 1763999999999, "quote_volume": 9678107.3555, "trades": 29595, "taker_buy_base": 425558.42, "taker_buy_quote": 5326883.636 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 12.63, "high": 13.21, "low": 12.61, "close": 13.0, "volume": 1337538.22, "close_time": 1764014399999, "quote_volume": 17400607.7932, "trades": 37299, "taker_buy_base": 618839.55, "taker_buy_quote": 8051986.1357 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 13.0, "high": 13.16, "low": 12.95, "close": 12.97, "volume": 529982.6, "close_time": 1764028799999, "quote_volume": 6919068.2322, "trades": 16635, "taker_buy_base": 274793.05, "taker_buy_quote": 3588081.863 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 12.97, "high": 13.03, "low": 12.87, "close": 12.91, "volume": 525213.27, "close_time": 1764043199999, "quote_volume": 6799543.7797, "trades": 15962, "taker_buy_base": 269975.37, "taker_buy_quote": 3496111.4597 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 12.9, "high": 13.05, "low": 12.8, "close": 12.81, "volume": 415933.66, "close_time": 1764057599999, "quote_volume": 5379294.0283, "trades": 13800, "taker_buy_base": 192866.57, "taker_buy_quote": 2496836.6064 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 12.81, "high": 12.88, "low": 12.66, "close": 12.77, "volume": 511645.53, "close_time": 1764071999999, "quote_volume": 6542685.701, "trades": 14460, "taker_buy_base": 231065.69, "taker_buy_quote": 2954676.325 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 12.78, "high": 12.95, "low": 12.55, "close": 12.74, "volume": 869245.38, "close_time": 1764086399999, "quote_volume": 11091811.8868, "trades": 27638, "taker_buy_base": 419344.32, "taker_buy_quote": 5349529.9737 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 12.73, "high": 13.15, "low": 12.73, "close": 12.98, "volume": 1266580.78, "close_time": 1764100799999, "quote_volume": 16447906.8994, "trades": 27260, "taker_buy_base": 581495.1, "taker_buy_quote": 7547381.2825 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 12.98, "high": 13.22, "low": 12.86, "close": 13.09, "volume": 966567.88, "close_time": 1764115199999, "quote_volume": 12603807.2463, "trades": 21616, "taker_buy_base": 408095.44, "taker_buy_quote": 5324576.0754 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 13.08, "high": 13.17, "low": 12.93, "close": 12.96, "volume": 444835.18, "close_time": 1764129599999, "quote_volume": 5822088.051, "trades": 14753, "taker_buy_base": 215947.31, "taker_buy_quote": 2827275.5886 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 12.96, "high": 13.08, "low": 12.92, "close": 13.08, "volume": 214099.06, "close_time": 1764143999999, "quote_volume": 2785640.8557, "trades": 9320, "taker_buy_base": 121478.12, "taker_buy_quote": 1581132.2 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 13.07, "high": 13.09, "low": 12.79, "close": 12.84, "volume": 698079.5, "close_time": 1764158399999, "quote_volume": 8984704.4035, "trades": 12433, "taker_buy_base": 342783.39, "taker_buy_quote": 4410666.0868 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 12.84, "high": 13.01, "low": 12.75, "close": 12.87, "volume": 363235.09, "close_time": 1764172799999, "quote_volume": 4674723.965, "trades": 16411, "taker_buy_base": 178827.75, "taker_buy_quote": 2303562.3759 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 12.88, "high": 13.51, "low": 12.88, "close": 13.45, "volume": 949205.61, "close_time": 1764187199999, "quote_volume": 12630963.4643, "trades": 29808, "taker_buy_base": 521443.35, "taker_buy_quote": 6939705.8445 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 13.45, "high": 13.5, "low": 13.36, "close": 13.46, "volume": 359533.97, "close_time": 1764201599999, "quote_volume": 4827801.9757, "trades": 11206, "taker_buy_base": 187658.5, "taker_buy_quote": 2520121.3032 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 13.45, "high": 13.57, "low": 13.36, "close": 13.37, "volume": 458506.12, "close_time": 1764215999999, "quote_volume": 6170121.6955, "trades": 14165, "taker_buy_base": 220270.76, "taker_buy_quote": 2966135.5084 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 13.38, "high": 13.46, "low": 13.28, "close": 13.35, "volume": 232612.1, "close_time": 1764230399999, "quote_volume": 3108012.5774, "trades": 8479, "taker_buy_base": 85772.06, "taker_buy_quote": 1146747.3356 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 13.36, "high": 13.44, "low": 13.27, "close": 13.35, "volume": 246412.89, "close_time": 1764244799999, "quote_volume": 3290348.0403, "trades": 8819, "taker_buy_base": 113227.34, "taker_buy_quote": 1512510.8717 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 13.34, "high": 13.48, "low": 13.23, "close": 13.46, "volume": 318013.64, "close_time": 1764259199999, "quote_volume": 4240666.851, "trades": 11719, "taker_buy_base": 139509.59, "taker_buy_quote": 1861457.8209 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 13.46, "high": 13.54, "low": 13.4, "close": 13.47, "volume": 237586.21, "close_time": 1764273599999, "quote_volume": 3200357.6247, "trades": 10376, "taker_buy_base": 112607.79, "taker_buy_quote": 1517192.4176 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 13.46, "high": 13.52, "low": 13.3, "close": 13.34, "volume": 208328.86, "close_time": 1764287999999, "quote_volume": 2799710.9374, "trades": 7642, "taker_buy_base": 91839.7, "taker_buy_quote": 1234146.5627 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 13.33, "high": 13.39, "low": 13.14, "close": 13.29, "volume": 339553.04, "close_time": 1764302399999, "quote_volume": 4496105.3693, "trades": 12564, "taker_buy_base": 146709.39, "taker_buy_quote": 1943407.5683 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 13.29, "high": 13.34, "low": 13.19, "close": 13.22, "volume": 152319.54, "close_time": 1764316799999, "quote_volume": 2021479.3153, "trades": 6504, "taker_buy_base": 74437.96, "taker_buy_quote": 988124.3655 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 13.23, "high": 13.55, "low": 13.22, "close": 13.3, "volume": 466035.23, "close_time": 1764331199999, "quote_volume": 6256294.7543, "trades": 15801, "taker_buy_base": 242932.09, "taker_buy_quote": 3261788.579 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 13.3, "high": 13.53, "low": 13.25, "close": 13.42, "volume": 398344.95, "close_time": 1764345599999, "quote_volume": 5341101.053, "trades": 17495, "taker_buy_base": 189524.03, "taker_buy_quote": 2543670.4154 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 13.43, "high": 13.43, "low": 13.04, "close": 13.21, "volume": 463874.61, "close_time": 1764359999999, "quote_volume": 6103264.3041, "trades": 23218, "taker_buy_base": 219184.19, "taker_buy_quote": 2884037.6123 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 13.21, "high": 13.22, "low": 13.07, "close": 13.13, "volume": 303082.4, "close_time": 1764374399999, "quote_volume": 3985278.1435, "trades": 9004, "taker_buy_base": 147275.01, "taker_buy_quote": 1937129.9331 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 13.12, "high": 13.21, "low": 13.05, "close": 13.08, "volume": 205639.49, "close_time": 1764388799999, "quote_volume": 2697942.6669, "trades": 7299, "taker_buy_base": 110450.35, "taker_buy_quote": 1449433.1956 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 13.08, "high": 13.16, "low": 12.98, "close": 13.1, "volume": 443505.1, "close_time": 1764403199999, "quote_volume": 5797895.3956, "trades": 10214, "taker_buy_base": 260947.9, "taker_buy_quote": 3412652.3015 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 13.09, "high": 13.17, "low": 13.02, "close": 13.15, "volume": 208016.88, "close_time": 1764417599999, "quote_volume": 2721125.9746, "trades": 9766, "taker_buy_base": 96355.12, "taker_buy_quote": 1261406.304 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 13.16, "high": 13.22, "low": 13.04, "close": 13.17, "volume": 159604.22, "close_time": 1764431999999, "quote_volume": 2094646.0741, "trades": 6651, "taker_buy_base": 89102.28, "taker_buy_quote": 1169540.9822 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 13.17, "high": 13.18, "low": 12.91, "close": 13.02, "volume": 252968.46, "close_time": 1764446399999, "quote_volume": 3295179.4731, "trades": 9803, "taker_buy_base": 113048.0, "taker_buy_quote": 1473069.4221 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 13.03, "high": 13.06, "low": 12.95, "close": 12.99, "volume": 146363.84, "close_time": 1764460799999, "quote_volume": 1902735.2197, "trades": 6049, "taker_buy_base": 72277.73, "taker_buy_quote": 940050.7281 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 12.99, "high": 13.12, "low": 12.94, "close": 13.11, "volume": 143968.39, "close_time": 1764475199999, "quote_volume": 1875031.3607, "trades": 6912, "taker_buy_base": 69023.56, "taker_buy_quote": 899050.4989 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 13.11, "high": 13.11, "low": 12.98, "close": 13.05, "volume": 175941.69, "close_time": 1764489599999, "quote_volume": 2291723.8087, "trades": 6356, "taker_buy_base": 96952.01, "taker_buy_quote": 1262604.3376 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 13.05, "high": 13.12, "low": 12.99, "close": 13.0, "volume": 207306.56, "close_time": 1764503999999, "quote_volume": 2705765.8343, "trades": 9092, "taker_buy_base": 81473.37, "taker_buy_quote": 1063980.6286 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 13.01, "high": 13.33, "low": 12.97, "close": 13.24, "volume": 442068.3, "close_time": 1764518399999, "quote_volume": 5852217.1281, "trades": 13434, "taker_buy_base": 220752.28, "taker_buy_quote": 2924054.5557 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 13.24, "high": 13.42, "low": 13.24, "close": 13.32, "volume": 235073.79, "close_time": 1764532799999, "quote_volume": 3136896.7003, "trades": 9639, "taker_buy_base": 138676.02, "taker_buy_quote": 1850664.6509 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 13.31, "high": 13.37, "low": 12.93, "close": 12.95, "volume": 296009.63, "close_time": 1764547199999, "quote_volume": 3901091.4128, "trades": 11935, "taker_buy_base": 140570.73, "taker_buy_quote": 1858506.4724 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 12.95, "high": 12.99, "low": 12.1, "close": 12.15, "volume": 1966460.1, "close_time": 1764561599999, "quote_volume": 24468509.917, "trades": 61369, "taker_buy_base": 1002623.36, "taker_buy_quote": 12471542.6612 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 12.15, "high": 12.28, "low": 12.04, "close": 12.2, "volume": 550785.89, "close_time": 1764575999999, "quote_volume": 6686518.9541, "trades": 16506, "taker_buy_base": 324216.9, "taker_buy_quote": 3935932.2848 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 12.2, "high": 12.22, "low": 12.11, "close": 12.11, "volume": 288723.15, "close_time": 1764590399999, "quote_volume": 3513075.4541, "trades": 10406, "taker_buy_base": 145356.77, "taker_buy_quote": 1769087.0279 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 12.12, "high": 12.22, "low": 11.81, "close": 12.0, "volume": 1318293.02, "close_time": 1764604799999, "quote_volume": 15873471.1823, "trades": 34332, "taker_buy_base": 628077.69, "taker_buy_quote": 7572692.0945 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 12.0, "high": 12.0, "low": 11.74, "close": 11.84, "volume": 828198.25, "close_time": 1764619199999, "quote_volume": 9813637.6559, "trades": 24751, "taker_buy_base": 334637.06, "taker_buy_quote": 3967074.614 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 11.84, "high": 12.17, "low": 11.84, "close": 12.07, "volume": 569990.62, "close_time": 1764633599999, "quote_volume": 6858212.9147, "trades": 17988, "taker_buy_base": 252559.29, "taker_buy_quote": 3038084.1381 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 12.07, "high": 12.22, "low": 11.98, "close": 12.09, "volume": 404288.97, "close_time": 1764647999999, "quote_volume": 4883203.3545, "trades": 15309, "taker_buy_base": 152358.9, "taker_buy_quote": 1842098.4612 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 12.1, "high": 12.19, "low": 12.07, "close": 12.13, "volume": 359061.9, "close_time": 1764662399999, "quote_volume": 4353701.7192, "trades": 10517, "taker_buy_base": 167826.32, "taker_buy_quote": 2036115.1663 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 12.13, "high": 12.28, "low": 11.99, "close": 12.26, "volume": 458154.94, "close_time": 1764676799999, "quote_volume": 5556743.0751, "trades": 13812, "taker_buy_base": 186433.62, "taker_buy_quote": 2264902.1714 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 12.26, "high": 13.42, "low": 12.19, "close": 13.3, "volume": 1745412.9, "close_time": 1764691199999, "quote_volume": 22250925.2891, "trades": 42378, "taker_buy_base": 932938.58, "taker_buy_quote": 11891194.5092 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 13.29, "high": 13.5, "low": 13.23, "close": 13.41, "volume": 1118981.92, "close_time": 1764705599999, "quote_volume": 14940844.1428, "trades": 34058, "taker_buy_base": 513015.28, "taker_buy_quote": 6852632.5125 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 13.42, "high": 13.59, "low": 13.27, "close": 13.47, "volume": 883755.36, "close_time": 1764719999999, "quote_volume": 11870266.4726, "trades": 22126, "taker_buy_base": 416947.79, "taker_buy_quote": 5599624.6461 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 13.47, "high": 14.01, "low": 13.43, "close": 13.95, "volume": 1208755.87, "close_time": 1764734399999, "quote_volume": 16619112.1514, "trades": 30921, "taker_buy_base": 626916.24, "taker_buy_quote": 8620108.6445 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 13.95, "high": 14.43, "low": 13.91, "close": 14.38, "volume": 1537160.34, "close_time": 1764748799999, "quote_volume": 21855777.421, "trades": 33549, "taker_buy_base": 793635.7, "taker_buy_quote": 11280300.9952 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 14.39, "high": 14.6, "low": 14.29, "close": 14.44, "volume": 1227441.8, "close_time": 1764763199999, "quote_volume": 17690144.4346, "trades": 26331, "taker_buy_base": 609629.77, "taker_buy_quote": 8793912.6343 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 14.44, "high": 14.7, "low": 14.2, "close": 14.4, "volume": 2174684.94, "close_time": 1764777599999, "quote_volume": 31351770.7827, "trades": 53737, "taker_buy_base": 1018658.16, "taker_buy_quote": 14705788.0254 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 14.4, "high": 14.57, "low": 14.28, "close": 14.42, "volume": 739019.15, "close_time": 1764791999999, "quote_volume": 10660293.7573, "trades": 23439, "taker_buy_base": 359526.56, "taker_buy_quote": 5190617.1421 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 14.42, "high": 14.75, "low": 14.35, "close": 14.64, "volume": 981464.63, "close_time": 1764806399999, "quote_volume": 14255851.359, "trades": 27902, "taker_buy_base": 566833.56, "taker_buy_quote": 8234900.4255 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 14.64, "high": 14.93, "low": 14.52, "close": 14.62, "volume": 908604.07, "close_time": 1764820799999, "quote_volume": 13388920.7447, "trades": 31974, "taker_buy_base": 442258.77, "taker_buy_quote": 6520616.0825 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 14.62, "high": 14.64, "low": 14.35, "close": 14.54, "volume": 556838.86, "close_time": 1764835199999, "quote_volume": 8065022.5397, "trades": 15674, "taker_buy_base": 274892.69, "taker_buy_quote": 3983952.6991 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 14.54, "high": 14.79, "low": 14.44, "close": 14.49, "volume": 573749.56, "close_time": 1764849599999, "quote_volume": 8370886.3601, "trades": 17134, "taker_buy_base": 272137.7, "taker_buy_quote": 3973696.4873 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 14.48, "high": 14.59, "low": 14.22, "close": 14.48, "volume": 645112.54, "close_time": 1764863999999, "quote_volume": 9286627.3667, "trades": 22247, "taker_buy_base": 305057.29, "taker_buy_quote": 4393320.7112 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 14.48, "high": 14.55, "low": 13.97, "close": 14.2, "volume": 801262.07, "close_time": 1764878399999, "quote_volume": 11426203.5162, "trades": 26760, "taker_buy_base": 299651.21, "taker_buy_quote": 4273108.6395 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 14.2, "high": 14.38, "low": 14.15, "close": 14.25, "volume": 273202.98, "close_time": 1764892799999, "quote_volume": 3894982.5812, "trades": 12306, "taker_buy_base": 140380.06, "taker_buy_quote": 2001606.3736 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 14.25, "high": 14.4, "low": 14.19, "close": 14.25, "volume": 363653.36, "close_time": 1764907199999, "quote_volume": 5196246.3552, "trades": 9592, "taker_buy_base": 169243.15, "taker_buy_quote": 2419048.0644 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 14.26, "high": 14.31, "low": 14.14, "close": 14.25, "volume": 197986.84, "close_time": 1764921599999, "quote_volume": 2818003.3146, "trades": 6489, "taker_buy_base": 107508.49, "taker_buy_quote": 1530288.7578 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 14.25, "high": 14.33, "low": 13.97, "close": 14.06, "volume": 525930.88, "close_time": 1764935999999, "quote_volume": 7431612.4722, "trades": 14993, "taker_buy_base": 252028.57, "taker_buy_quote": 3561788.2589 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 14.05, "high": 14.17, "low": 13.74, "close": 13.94, "volume": 1051413.77, "close_time": 1764950399999, "quote_volume": 14650372.1753, "trades": 29743, "taker_buy_base": 517148.4, "taker_buy_quote": 7206398.9791 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 13.95, "high": 13.95, "low": 13.36, "close": 13.56, "volume": 1046972.44, "close_time": 1764964799999, "quote_volume": 14208263.7588, "trades": 32938, "taker_buy_base": 509445.77, "taker_buy_quote": 6916482.8239 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 13.56, "high": 13.66, "low": 13.47, "close": 13.59, "volume": 294629.51, "close_time": 1764979199999, "quote_volume": 4000811.459, "trades": 9871, "taker_buy_base": 139685.18, "taker_buy_quote": 1897345.1234 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 13.59, "high": 13.78, "low": 13.49, "close": 13.67, "volume": 247295.74, "close_time": 1764993599999, "quote_volume": 3373862.1262, "trades": 8801, "taker_buy_base": 119895.3, "taker_buy_quote": 1637406.2193 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 13.68, "high": 13.69, "low": 13.52, "close": 13.6, "volume": 210605.56, "close_time": 1765007999999, "quote_volume": 2866758.6584, "trades": 7177, "taker_buy_base": 92335.47, "taker_buy_quote": 1257067.5878 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 13.6, "high": 13.77, "low": 13.5, "close": 13.75, "volume": 262349.88, "close_time": 1765022399999, "quote_volume": 3585932.277, "trades": 7800, "taker_buy_base": 159605.25, "taker_buy_quote": 2183470.9766 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 13.75, "high": 13.94, "low": 13.64, "close": 13.81, "volume": 531720.23, "close_time": 1765036799999, "quote_volume": 7331147.956, "trades": 14574, "taker_buy_base": 281775.57, "taker_buy_quote": 3885781.635 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 13.81, "high": 14.08, "low": 13.8, "close": 13.88, "volume": 373128.74, "close_time": 1765051199999, "quote_volume": 5198233.6106, "trades": 12178, "taker_buy_base": 174882.28, "taker_buy_quote": 2437408.3152 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 13.88, "high": 14.02, "low": 13.85, "close": 13.92, "volume": 228389.08, "close_time": 1765065599999, "quote_volume": 3184295.2866, "trades": 8479, "taker_buy_base": 119102.08, "taker_buy_quote": 1660758.4186 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 13.91, "high": 14.02, "low": 13.88, "close": 14.01, "volume": 162857.61, "close_time": 1765079999999, "quote_volume": 2271102.6572, "trades": 7776, "taker_buy_base": 77934.87, "taker_buy_quote": 1086998.2655 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 14.01, "high": 14.04, "low": 13.86, "close": 13.92, "volume": 149096.9, "close_time": 1765094399999, "quote_volume": 2080263.6045, "trades": 6949, "taker_buy_base": 59803.88, "taker_buy_quote": 834423.8971 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 13.93, "high": 13.94, "low": 13.74, "close": 13.78, "volume": 224928.61, "close_time": 1765108799999, "quote_volume": 3108761.0185, "trades": 7824, "taker_buy_base": 85394.87, "taker_buy_quote": 1180588.4438 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 13.79, "high": 13.95, "low": 13.17, "close": 13.61, "volume": 1316210.2, "close_time": 1765123199999, "quote_volume": 17758881.469, "trades": 34510, "taker_buy_base": 638121.3, "taker_buy_quote": 8601551.7082 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 13.6, "high": 14.18, "low": 13.47, "close": 14.05, "volume": 767303.9, "close_time": 1765137599999, "quote_volume": 10655689.4812, "trades": 24017, "taker_buy_base": 380302.68, "taker_buy_quote": 5276566.2776 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 14.06, "high": 14.12, "low": 13.42, "close": 13.65, "volume": 671778.48, "close_time": 1765151999999, "quote_volume": 9211417.4814, "trades": 24927, "taker_buy_base": 325635.82, "taker_buy_quote": 4458173.1468 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 13.65, "high": 14.05, "low": 13.58, "close": 13.89, "volume": 492708.69, "close_time": 1765166399999, "quote_volume": 6822431.0668, "trades": 16798, "taker_buy_base": 256683.26, "taker_buy_quote": 3558993.3766 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 13.89, "high": 14.07, "low": 13.87, "close": 14.01, "volume": 264712.92, "close_time": 1765180799999, "quote_volume": 3703985.0986, "trades": 8669, "taker_buy_base": 124854.33, "taker_buy_quote": 1748201.597 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 14.01, "high": 14.29, "low": 13.91, "close": 13.94, "volume": 523260.03, "close_time": 1765195199999, "quote_volume": 7371770.7613, "trades": 15764, "taker_buy_base": 257565.8, "taker_buy_quote": 3632749.3041 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 13.94, "high": 14.1, "low": 13.67, "close": 13.74, "volume": 678026.54, "close_time": 1765209599999, "quote_volume": 9415437.6556, "trades": 22336, "taker_buy_base": 348381.76, "taker_buy_quote": 4839578.1166 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 13.75, "high": 13.9, "low": 13.56, "close": 13.7, "volume": 450036.41, "close_time": 1765223999999, "quote_volume": 6180204.2927, "trades": 18187, "taker_buy_base": 213108.78, "taker_buy_quote": 2926687.2627 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 13.71, "high": 13.92, "low": 13.7, "close": 13.76, "volume": 262088.05, "close_time": 1765238399999, "quote_volume": 3618295.3699, "trades": 9543, "taker_buy_base": 121845.08, "taker_buy_quote": 1682157.4427 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 13.76, "high": 13.86, "low": 13.53, "close": 13.71, "volume": 326004.36, "close_time": 1765252799999, "quote_volume": 4460040.9503, "trades": 10876, "taker_buy_base": 143846.29, "taker_buy_quote": 1966925.7663 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 13.72, "high": 13.85, "low": 13.57, "close": 13.83, "volume": 314431.74, "close_time": 1765267199999, "quote_volume": 4302969.4338, "trades": 8523, "taker_buy_base": 166348.44, "taker_buy_quote": 2276711.1293 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 13.84, "high": 13.87, "low": 13.61, "close": 13.73, "volume": 308184.57, "close_time": 1765281599999, "quote_volume": 4232615.7064, "trades": 9496, "taker_buy_base": 133381.81, "taker_buy_quote": 1832657.8775 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 13.73, "high": 14.44, "low": 13.64, "close": 14.41, "volume": 887774.37, "close_time": 1765295999999, "quote_volume": 12448186.6853, "trades": 28650, "taker_buy_base": 478788.44, "taker_buy_quote": 6720777.0882 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 14.41, "high": 15.01, "low": 14.41, "close": 14.65, "volume": 1430971.96, "close_time": 1765310399999, "quote_volume": 21134199.2808, "trades": 50091, "taker_buy_base": 662144.9, "taker_buy_quote": 9773539.8247 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 14.65, "high": 14.65, "low": 14.23, "close": 14.41, "volume": 454957.34, "close_time": 1765324799999, "quote_volume": 6568234.0362, "trades": 20135, "taker_buy_base": 206699.44, "taker_buy_quote": 2985406.0361 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 14.41, "high": 14.46, "low": 14.21, "close": 14.22, "volume": 270750.26, "close_time": 1765339199999, "quote_volume": 3871035.3433, "trades": 11972, "taker_buy_base": 134649.42, "taker_buy_quote": 1925007.9032 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 14.22, "high": 14.28, "low": 14.11, "close": 14.18, "volume": 272815.32, "close_time": 1765353599999, "quote_volume": 3870860.3992, "trades": 12297, "taker_buy_base": 149718.18, "taker_buy_quote": 2124971.6703 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 14.18, "high": 14.44, "low": 14.05, "close": 14.18, "volume": 525576.05, "close_time": 1765367999999, "quote_volume": 7465308.7503, "trades": 17935, "taker_buy_base": 261594.99, "taker_buy_quote": 3717711.3349 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 14.18, "high": 14.19, "low": 13.94, "close": 14.03, "volume": 520844.46, "close_time": 1765382399999, "quote_volume": 7332762.985, "trades": 19139, "taker_buy_base": 222152.01, "taker_buy_quote": 3128772.7724 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 14.03, "high": 14.64, "low": 13.98, "close": 14.49, "volume": 1363061.99, "close_time": 1765396799999, "quote_volume": 19546942.5125, "trades": 49107, "taker_buy_base": 643983.37, "taker_buy_quote": 9246671.02 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 14.5, "high": 14.89, "low": 14.06, "close": 14.1, "volume": 1310102.52, "close_time": 1765411199999, "quote_volume": 18954197.5085, "trades": 51811, "taker_buy_base": 642875.74, "taker_buy_quote": 9315301.7471 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 14.09, "high": 14.14, "low": 13.44, "close": 13.52, "volume": 659870.71, "close_time": 1765425599999, "quote_volume": 9070978.3515, "trades": 29595, "taker_buy_base": 268159.67, "taker_buy_quote": 3683969.5656 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 13.52, "high": 13.69, "low": 13.46, "close": 13.54, "volume": 439721.62, "close_time": 1765439999999, "quote_volume": 5972043.8441, "trades": 13062, "taker_buy_base": 223864.15, "taker_buy_quote": 3041770.1751 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 13.53, "high": 13.63, "low": 13.42, "close": 13.6, "volume": 340690.82, "close_time": 1765454399999, "quote_volume": 4610972.3464, "trades": 11036, "taker_buy_base": 154993.25, "taker_buy_quote": 2098789.548 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 13.6, "high": 13.72, "low": 13.43, "close": 13.52, "volume": 515316.13, "close_time": 1765468799999, "quote_volume": 6995348.4424, "trades": 20649, "taker_buy_base": 252015.47, "taker_buy_quote": 3424162.6708 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 13.52, "high": 13.86, "low": 13.4, "close": 13.71, "volume": 586014.71, "close_time": 1765483199999, "quote_volume": 8003857.1835, "trades": 22939, "taker_buy_base": 287798.71, "taker_buy_quote": 3934689.178 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 13.7, "high": 14.21, "low": 13.7, "close": 14.07, "volume": 797048.9, "close_time": 1765497599999, "quote_volume": 11195801.7708, "trades": 36347, "taker_buy_base": 444449.27, "taker_buy_quote": 6245032.6199 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 14.06, "high": 14.18, "low": 13.83, "close": 14.01, "volume": 464961.67, "close_time": 1765511999999, "quote_volume": 6516613.0689, "trades": 18856, "taker_buy_base": 217372.1, "taker_buy_quote": 3048461.1734 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 14.0, "high": 14.21, "low": 13.95, "close": 14.06, "volume": 199405.0, "close_time": 1765526399999, "quote_volume": 2805703.1901, "trades": 10222, "taker_buy_base": 104382.46, "taker_buy_quote": 1468986.3178 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 14.06, "high": 14.13, "low": 13.93, "close": 14.12, "volume": 264839.17, "close_time": 1765540799999, "quote_volume": 3717581.4984, "trades": 11228, "taker_buy_base": 122981.04, "taker_buy_quote": 1727470.1761 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 14.11, "high": 14.35, "low": 13.44, "close": 13.53, "volume": 872930.29, "close_time": 1765555199999, "quote_volume": 12205144.1865, "trades": 34911, "taker_buy_base": 376146.47, "taker_buy_quote": 5273866.5509 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 13.53, "high": 13.67, "low": 13.27, "close": 13.59, "volume": 778169.97, "close_time": 1765569599999, "quote_volume": 10483837.9684, "trades": 34308, "taker_buy_base": 423075.65, "taker_buy_quote": 5703438.8543 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 13.58, "high": 13.7, "low": 13.54, "close": 13.63, "volume": 192147.13, "close_time": 1765583999999, "quote_volume": 2617392.9148, "trades": 8069, "taker_buy_base": 100780.17, "taker_buy_quote": 1373258.9938 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 13.64, "high": 13.74, "low": 13.6, "close": 13.71, "volume": 125360.77, "close_time": 1765598399999, "quote_volume": 1714119.9501, "trades": 5709, "taker_buy_base": 62590.97, "taker_buy_quote": 856130.4799 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 13.71, "high": 13.8, "low": 13.69, "close": 13.79, "volume": 182213.83, "close_time": 1765612799999, "quote_volume": 2503904.1485, "trades": 6901, "taker_buy_base": 87795.52, "taker_buy_quote": 1206857.2939 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 13.79, "high": 13.97, "low": 13.78, "close": 13.81, "volume": 334179.37, "close_time": 1765627199999, "quote_volume": 4644005.9225, "trades": 9846, "taker_buy_base": 162033.12, "taker_buy_quote": 2252877.6122 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 13.81, "high": 13.85, "low": 13.65, "close": 13.81, "volume": 236035.16, "close_time": 1765641599999, "quote_volume": 3247780.0089, "trades": 8588, "taker_buy_base": 112675.38, "taker_buy_quote": 1550935.9491 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 13.81, "high": 13.87, "low": 13.69, "close": 13.74, "volume": 131327.02, "close_time": 1765655999999, "quote_volume": 1806448.2864, "trades": 5547, "taker_buy_base": 65908.94, "taker_buy_quote": 906915.1994 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 13.75, "high": 13.76, "low": 13.62, "close": 13.74, "volume": 129827.39, "close_time": 1765670399999, "quote_volume": 1778835.3494, "trades": 5052, "taker_buy_base": 49633.32, "taker_buy_quote": 680055.714 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 13.74, "high": 13.8, "low": 13.7, "close": 13.71, "volume": 109447.34, "close_time": 1765684799999, "quote_volume": 1504021.868, "trades": 4764, "taker_buy_base": 55908.1, "taker_buy_quote": 768545.2482 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 13.72, "high": 13.74, "low": 13.62, "close": 13.71, "volume": 112581.81, "close_time": 1765699199999, "quote_volume": 1540173.082, "trades": 4795, "taker_buy_base": 60744.79, "taker_buy_quote": 831420.7456 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 13.72, "high": 13.76, "low": 13.44, "close": 13.56, "volume": 300681.68, "close_time": 1765713599999, "quote_volume": 4086482.16, "trades": 10271, "taker_buy_base": 135455.15, "taker_buy_quote": 1841445.5688 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 13.57, "high": 13.67, "low": 13.42, "close": 13.47, "volume": 247331.95, "close_time": 1765727999999, "quote_volume": 3347519.5652, "trades": 10616, "taker_buy_base": 125459.2, "taker_buy_quote": 1698678.785 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 13.47, "high": 13.57, "low": 13.34, "close": 13.4, "volume": 247021.75, "close_time": 1765742399999, "quote_volume": 3316297.1962, "trades": 9642, "taker_buy_base": 105186.24, "taker_buy_quote": 1412968.0637 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 13.39, "high": 13.44, "low": 13.09, "close": 13.28, "volume": 427566.06, "close_time": 1765756799999, "quote_volume": 5676849.0575, "trades": 14242, "taker_buy_base": 179252.32, "taker_buy_quote": 2381871.6729 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 13.28, "high": 13.72, "low": 13.26, "close": 13.54, "volume": 345630.82, "close_time": 1765771199999, "quote_volume": 4664430.7107, "trades": 13028, "taker_buy_base": 185653.41, "taker_buy_quote": 2503422.3019 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 13.54, "high": 13.69, "low": 13.47, "close": 13.58, "volume": 233098.99, "close_time": 1765785599999, "quote_volume": 3168044.6912, "trades": 7326, "taker_buy_base": 119731.92, "taker_buy_quote": 1627018.5389 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 13.57, "high": 13.74, "low": 13.55, "close": 13.62, "volume": 235631.96, "close_time": 1765799999999, "quote_volume": 3212119.9294, "trades": 7763, "taker_buy_base": 107913.0, "taker_buy_quote": 1471741.4102 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 13.62, "high": 13.7, "low": 12.73, "close": 12.78, "volume": 1487680.92, "close_time": 1765814399999, "quote_volume": 19543265.4031, "trades": 45242, "taker_buy_base": 670475.28, "taker_buy_quote": 8829085.9504 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 12.79, "high": 12.84, "low": 12.47, "close": 12.75, "volume": 897938.2, "close_time": 1765828799999, "quote_volume": 11400110.6995, "trades": 30066, "taker_buy_base": 464212.64, "taker_buy_quote": 5895982.177 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 12.75, "high": 12.9, "low": 12.61, "close": 12.85, "volume": 483749.8, "close_time": 1765843199999, "quote_volume": 6156679.8726, "trades": 15893, "taker_buy_base": 265136.46, "taker_buy_quote": 3376324.5165 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 12.86, "high": 12.89, "low": 12.67, "close": 12.75, "volume": 399346.57, "close_time": 1765857599999, "quote_volume": 5101426.4214, "trades": 12216, "taker_buy_base": 191721.49, "taker_buy_quote": 2449297.8721 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 12.75, "high": 12.89, "low": 12.55, "close": 12.69, "volume": 415572.63, "close_time": 1765871999999, "quote_volume": 5290093.5499, "trades": 9267, "taker_buy_base": 204443.24, "taker_buy_quote": 2604709.2755 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 12.7, "high": 12.99, "low": 12.69, "close": 12.96, "volume": 608599.71, "close_time": 1765886399999, "quote_volume": 7826777.7676, "trades": 13404, "taker_buy_base": 314565.0, "taker_buy_quote": 4041289.3064 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 12.96, "high": 13.13, "low": 12.69, "close": 13.05, "volume": 1108545.96, "close_time": 1765900799999, "quote_volume": 14316192.04, "trades": 32409, "taker_buy_base": 530651.66, "taker_buy_quote": 6859245.4711 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 13.05, "high": 13.06, "low": 12.78, "close": 12.94, "volume": 403948.4, "close_time": 1765915199999, "quote_volume": 5220541.803, "trades": 15650, "taker_buy_base": 206669.42, "taker_buy_quote": 2672451.6311 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 12.94, "high": 13.0, "low": 12.87, "close": 12.93, "volume": 143208.96, "close_time": 1765929599999, "quote_volume": 1852975.3453, "trades": 5633, "taker_buy_base": 63978.65, "taker_buy_quote": 828102.7663 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 12.93, "high": 13.0, "low": 12.76, "close": 12.82, "volume": 276540.23, "close_time": 1765943999999, "quote_volume": 3557244.6224, "trades": 8920, "taker_buy_base": 118938.33, "taker_buy_quote": 1529981.6227 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 12.83, "high": 12.84, "low": 12.64, "close": 12.77, "volume": 259822.31, "close_time": 1765958399999, "quote_volume": 3310686.4727, "trades": 9367, "taker_buy_base": 103094.63, "taker_buy_quote": 1314720.7744 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 12.78, "high": 12.78, "low": 12.58, "close": 12.7, "volume": 209270.3, "close_time": 1765972799999, "quote_volume": 2649729.3778, "trades": 7705, "taker_buy_base": 87410.62, "taker_buy_quote": 1107311.8175 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 12.7, "high": 13.18, "low": 12.49, "close": 12.57, "volume": 1400306.35, "close_time": 1765987199999, "quote_volume": 17924108.0371, "trades": 36842, "taker_buy_base": 708642.18, "taker_buy_quote": 9068695.4293 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 12.57, "high": 12.66, "low": 12.12, "close": 12.28, "volume": 2031992.65, "close_time": 1766001599999, "quote_volume": 25243017.3576, "trades": 39341, "taker_buy_base": 999854.49, "taker_buy_quote": 12426708.6919 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 12.28, "high": 12.38, "low": 12.16, "close": 12.27, "volume": 304835.02, "close_time": 1766015999999, "quote_volume": 3733861.4822, "trades": 9687, "taker_buy_base": 157309.35, "taker_buy_quote": 1927575.6201 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 12.26, "high": 12.3, "low": 12.14, "close": 12.2, "volume": 308581.73, "close_time": 1766030399999, "quote_volume": 3771650.2598, "trades": 9943, "taker_buy_base": 147685.34, "taker_buy_quote": 1806123.7046 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 12.19, "high": 12.25, "low": 12.06, "close": 12.18, "volume": 313848.71, "close_time": 1766044799999, "quote_volume": 3810012.4126, "trades": 10658, "taker_buy_base": 143088.71, "taker_buy_quote": 1738230.1226 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 12.18, "high": 12.3, "low": 12.16, "close": 12.29, "volume": 390651.49, "close_time": 1766059199999, "quote_volume": 4783970.1695, "trades": 14008, "taker_buy_base": 175898.17, "taker_buy_quote": 2154213.3153 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 12.29, "high": 12.88, "low": 12.23, "close": 12.63, "volume": 1339986.95, "close_time": 1766073599999, "quote_volume": 16872506.79, "trades": 40287, "taker_buy_base": 674014.27, "taker_buy_quote": 8490454.9334 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 12.64, "high": 12.66, "low": 11.74, "close": 11.76, "volume": 1430088.11, "close_time": 1766087999999, "quote_volume": 17290780.4475, "trades": 43039, "taker_buy_base": 622941.55, "taker_buy_quote": 7533751.6257 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 11.76, "high": 12.07, "low": 11.74, "close": 11.93, "volume": 574941.13, "close_time": 1766102399999, "quote_volume": 6858972.4122, "trades": 16444, "taker_buy_base": 311098.71, "taker_buy_quote": 3712825.4514 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 11.93, "high": 12.35, "low": 11.84, "close": 12.22, "volume": 728329.39, "close_time": 1766116799999, "quote_volume": 8785805.0507, "trades": 20638, "taker_buy_base": 384784.19, "taker_buy_quote": 4647258.6192 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 12.22, "high": 12.51, "low": 12.19, "close": 12.37, "volume": 490834.2, "close_time": 1766131199999, "quote_volume": 6032910.8325, "trades": 13129, "taker_buy_base": 270500.21, "taker_buy_quote": 3324224.937 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 12.38, "high": 12.46, "low": 12.34, "close": 12.45, "volume": 567729.59, "close_time": 1766145599999, "quote_volume": 7041826.2864, "trades": 10061, "taker_buy_base": 307749.6, "taker_buy_quote": 3817907.2336 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 12.45, "high": 12.76, "low": 12.38, "close": 12.47, "volume": 786022.43, "close_time": 1766159999999, "quote_volume": 9837895.6603, "trades": 22217, "taker_buy_base": 386712.62, "taker_buy_quote": 4843522.2718 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 12.46, "high": 12.7, "low": 12.37, "close": 12.63, "volume": 517244.88, "close_time": 1766174399999, "quote_volume": 6494310.9478, "trades": 16447, "taker_buy_base": 242446.34, "taker_buy_quote": 3047725.9195 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 12.62, "high": 12.67, "low": 12.52, "close": 12.54, "volume": 156953.02, "close_time": 1766188799999, "quote_volume": 1977193.1413, "trades": 6152, "taker_buy_base": 85607.98, "taker_buy_quote": 1078784.554 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 12.54, "high": 12.58, "low": 12.48, "close": 12.55, "volume": 89688.53, "close_time": 1766203199999, "quote_volume": 1123300.1742, "trades": 3811, "taker_buy_base": 46453.39, "taker_buy_quote": 581875.4017 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 12.54, "high": 12.63, "low": 12.48, "close": 12.61, "volume": 149434.95, "close_time": 1766217599999, "quote_volume": 1874206.7562, "trades": 4289, "taker_buy_base": 84827.3, "taker_buy_quote": 1064698.2273 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 12.62, "high": 12.72, "low": 12.59, "close": 12.69, "volume": 212729.49, "close_time": 1766231999999, "quote_volume": 2693060.2737, "trades": 5391, "taker_buy_base": 104264.04, "taker_buy_quote": 1320126.5987 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 12.68, "high": 12.7, "low": 12.55, "close": 12.61, "volume": 205950.3, "close_time": 1766246399999, "quote_volume": 2598753.2756, "trades": 5318, "taker_buy_base": 98334.12, "taker_buy_quote": 1241293.6032 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 12.62, "high": 12.65, "low": 12.56, "close": 12.59, "volume": 132656.68, "close_time": 1766260799999, "quote_volume": 1670818.3983, "trades": 3146, "taker_buy_base": 63668.85, "taker_buy_quote": 801977.297 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 12.59, "high": 12.65, "low": 12.54, "close": 12.56, "volume": 141364.33, "close_time": 1766275199999, "quote_volume": 1778937.0747, "trades": 3805, "taker_buy_base": 65964.34, "taker_buy_quote": 830463.6848 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 12.55, "high": 12.6, "low": 12.38, "close": 12.49, "volume": 249614.3, "close_time": 1766289599999, "quote_volume": 3115706.7329, "trades": 6013, "taker_buy_base": 97666.05, "taker_buy_quote": 1220197.3498 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 12.49, "high": 12.56, "low": 12.48, "close": 12.52, "volume": 102835.99, "close_time": 1766303999999, "quote_volume": 1287404.1578, "trades": 3144, "taker_buy_base": 56931.66, "taker_buy_quote": 712884.5241 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 12.52, "high": 12.71, "low": 12.48, "close": 12.57, "volume": 235727.9, "close_time": 1766318399999, "quote_volume": 2973712.0052, "trades": 8035, "taker_buy_base": 130962.66, "taker_buy_quote": 1653058.3364 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 12.57, "high": 12.64, "low": 12.22, "close": 12.34, "volume": 507871.38, "close_time": 1766332799999, "quote_volume": 6282340.7573, "trades": 14996, "taker_buy_base": 256995.74, "taker_buy_quote": 3178582.7963 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 12.33, "high": 12.44, "low": 12.27, "close": 12.41, "volume": 183966.19, "close_time": 1766347199999, "quote_volume": 2273520.7862, "trades": 5467, "taker_buy_base": 107813.43, "taker_buy_quote": 1333082.1356 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 12.4, "high": 12.49, "low": 12.28, "close": 12.44, "volume": 185451.77, "close_time": 1766361599999, "quote_volume": 2294791.2094, "trades": 5486, "taker_buy_base": 82639.5, "taker_buy_quote": 1023315.9931 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 12.44, "high": 12.71, "low": 12.33, "close": 12.55, "volume": 483667.28, "close_time": 1766375999999, "quote_volume": 6063068.6288, "trades": 15898, "taker_buy_base": 263759.84, "taker_buy_quote": 3307385.0463 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 12.55, "high": 12.65, "low": 12.49, "close": 12.58, "volume": 238576.82, "close_time": 1766390399999, "quote_volume": 3000612.0399, "trades": 5920, "taker_buy_base": 129353.22, "taker_buy_quote": 1627737.2919 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 12.59, "high": 12.74, "low": 12.56, "close": 12.7, "volume": 379164.99, "close_time": 1766404799999, "quote_volume": 4800320.0635, "trades": 11057, "taker_buy_base": 200175.58, "taker_buy_quote": 2534997.0767 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 12.7, "high": 12.95, "low": 12.63, "close": 12.8, "volume": 510799.43, "close_time": 1766419199999, "quote_volume": 6516942.166, "trades": 23089, "taker_buy_base": 239702.59, "taker_buy_quote": 3058803.9394 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 12.8, "high": 12.86, "low": 12.42, "close": 12.45, "volume": 324534.98, "close_time": 1766433599999, "quote_volume": 4107674.9174, "trades": 13408, "taker_buy_base": 154318.98, "taker_buy_quote": 1954804.6831 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 12.45, "high": 12.67, "low": 12.36, "close": 12.58, "volume": 357049.63, "close_time": 1766447999999, "quote_volume": 4459138.0363, "trades": 11832, "taker_buy_base": 192825.84, "taker_buy_quote": 2409669.4478 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 12.58, "high": 12.7, "low": 12.44, "close": 12.49, "volume": 326601.48, "close_time": 1766462399999, "quote_volume": 4111183.5313, "trades": 12205, "taker_buy_base": 171575.56, "taker_buy_quote": 2161388.3859 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 12.5, "high": 12.53, "low": 12.23, "close": 12.34, "volume": 505953.19, "close_time": 1766476799999, "quote_volume": 6244495.4829, "trades": 10681, "taker_buy_base": 260773.96, "taker_buy_quote": 3216234.5326 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 12.33, "high": 12.41, "low": 12.27, "close": 12.37, "volume": 303016.32, "close_time": 1766491199999, "quote_volume": 3741029.1253, "trades": 6406, "taker_buy_base": 199776.2, "taker_buy_quote": 2467748.5368 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 12.36, "high": 12.36, "low": 12.07, "close": 12.29, "volume": 732499.72, "close_time": 1766505599999, "quote_volume": 8957470.277, "trades": 18311, "taker_buy_base": 393889.68, "taker_buy_quote": 4821072.4122 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 12.28, "high": 12.45, "low": 12.24, "close": 12.36, "volume": 748294.73, "close_time": 1766519999999, "quote_volume": 9260195.9822, "trades": 17168, "taker_buy_base": 333491.1, "taker_buy_quote": 4125543.9616 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 12.36, "high": 12.52, "low": 12.32, "close": 12.39, "volume": 180208.13, "close_time": 1766534399999, "quote_volume": 2235139.0024, "trades": 6139, "taker_buy_base": 103748.79, "taker_buy_quote": 1287140.6314 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 12.39, "high": 12.44, "low": 12.17, "close": 12.26, "volume": 245860.49, "close_time": 1766548799999, "quote_volume": 3023346.4781, "trades": 6496, "taker_buy_base": 109371.5, "taker_buy_quote": 1345967.9414 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 12.26, "high": 12.32, "low": 12.12, "close": 12.19, "volume": 240395.96, "close_time": 1766563199999, "quote_volume": 2931732.1413, "trades": 4273, "taker_buy_base": 111201.72, "taker_buy_quote": 1357133.0607 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 12.18, "high": 12.25, "low": 12.12, "close": 12.23, "volume": 181069.13, "close_time": 1766577599999, "quote_volume": 2207913.3072, "trades": 4007, "taker_buy_base": 102695.71, "taker_buy_quote": 1252638.7955 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 12.23, "high": 12.28, "low": 12.01, "close": 12.18, "volume": 421179.93, "close_time": 1766591999999, "quote_volume": 5113286.4792, "trades": 11354, "taker_buy_base": 193456.98, "taker_buy_quote": 2350602.0158 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 12.18, "high": 12.28, "low": 12.12, "close": 12.25, "volume": 315377.55, "close_time": 1766606399999, "quote_volume": 3847070.0409, "trades": 7919, "taker_buy_base": 130911.52, "taker_buy_quote": 1596986.1428 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 12.25, "high": 12.38, "low": 12.22, "close": 12.28, "volume": 212034.42, "close_time": 1766620799999, "quote_volume": 2607288.1667, "trades": 6276, "taker_buy_base": 90040.79, "taker_buy_quote": 1107268.6421 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 12.27, "high": 12.37, "low": 12.23, "close": 12.34, "volume": 152855.47, "close_time": 1766635199999, "quote_volume": 1879182.388, "trades": 3831, "taker_buy_base": 77766.52, "taker_buy_quote": 955969.824 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 12.33, "high": 12.36, "low": 12.28, "close": 12.31, "volume": 112061.03, "close_time": 1766649599999, "quote_volume": 1380061.8771, "trades": 2978, "taker_buy_base": 59008.76, "taker_buy_quote": 726753.5734 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 12.3, "high": 12.36, "low": 12.11, "close": 12.2, "volume": 252758.47, "close_time": 1766663999999, "quote_volume": 3087364.9732, "trades": 6376, "taker_buy_base": 114939.62, "taker_buy_quote": 1403556.7517 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 12.19, "high": 12.43, "low": 12.17, "close": 12.37, "volume": 263639.64, "close_time": 1766678399999, "quote_volume": 3236324.8264, "trades": 7510, "taker_buy_base": 141161.1, "taker_buy_quote": 1732744.1736 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 12.37, "high": 12.43, "low": 12.27, "close": 12.39, "volume": 223889.77, "close_time": 1766692799999, "quote_volume": 2766501.5847, "trades": 4828, "taker_buy_base": 89300.43, "taker_buy_quote": 1103358.6325 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 12.38, "high": 12.4, "low": 11.99, "close": 12.07, "volume": 328415.77, "close_time": 1766707199999, "quote_volume": 3982489.2778, "trades": 9103, "taker_buy_base": 153928.21, "taker_buy_quote": 1866888.4514 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 12.06, "high": 12.54, "low": 12.02, "close": 12.39, "volume": 542218.14, "close_time": 1766721599999, "quote_volume": 6688987.714, "trades": 13660, "taker_buy_base": 276445.07, "taker_buy_quote": 3412136.8239 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 12.39, "high": 12.48, "low": 12.32, "close": 12.35, "volume": 226792.32, "close_time": 1766735999999, "quote_volume": 2814944.9374, "trades": 5764, "taker_buy_base": 115280.67, "taker_buy_quote": 1431298.5422 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 12.35, "high": 12.46, "low": 12.35, "close": 12.42, "volume": 126942.67, "close_time": 1766750399999, "quote_volume": 1575731.6527, "trades": 3540, "taker_buy_base": 58669.09, "taker_buy_quote": 728111.2772 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 12.41, "high": 12.51, "low": 12.05, "close": 12.17, "volume": 675606.93, "close_time": 1766764799999, "quote_volume": 8278826.0738, "trades": 16053, "taker_buy_base": 316067.05, "taker_buy_quote": 3875070.6264 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 12.18, "high": 12.26, "low": 12.12, "close": 12.2, "volume": 224293.1, "close_time": 1766779199999, "quote_volume": 2734230.2434, "trades": 6858, "taker_buy_base": 107784.78, "taker_buy_quote": 1314008.3226 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 12.19, "high": 12.26, "low": 12.15, "close": 12.19, "volume": 128384.52, "close_time": 1766793599999, "quote_volume": 1565135.0034, "trades": 3825, "taker_buy_base": 72799.16, "taker_buy_quote": 887568.3327 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 12.18, "high": 12.27, "low": 12.16, "close": 12.24, "volume": 165949.59, "close_time": 1766807999999, "quote_volume": 2026930.5269, "trades": 3552, "taker_buy_base": 86521.89, "taker_buy_quote": 1056845.8219 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 12.25, "high": 12.28, "low": 12.18, "close": 12.25, "volume": 128073.76, "close_time": 1766822399999, "quote_volume": 1565168.0687, "trades": 2581, "taker_buy_base": 56483.87, "taker_buy_quote": 690298.7941 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 12.26, "high": 12.3, "low": 12.17, "close": 12.26, "volume": 116414.97, "close_time": 1766836799999, "quote_volume": 1425344.2767, "trades": 3302, "taker_buy_base": 47250.77, "taker_buy_quote": 578430.8672 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 12.26, "high": 12.35, "low": 12.23, "close": 12.32, "volume": 194484.48, "close_time": 1766851199999, "quote_volume": 2390461.4395, "trades": 5034, "taker_buy_base": 110456.72, "taker_buy_quote": 1358161.1369 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 12.32, "high": 12.35, "low": 12.26, "close": 12.34, "volume": 112518.54, "close_time": 1766865599999, "quote_volume": 1384186.8606, "trades": 5005, "taker_buy_base": 57720.53, "taker_buy_quote": 710115.5574 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 12.33, "high": 12.55, "low": 12.3, "close": 12.52, "volume": 352225.63, "close_time": 1766879999999, "quote_volume": 4375033.3724, "trades": 12663, "taker_buy_base": 207770.06, "taker_buy_quote": 2580638.9081 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 12.52, "high": 12.55, "low": 12.43, "close": 12.5, "volume": 285465.05, "close_time": 1766894399999, "quote_volume": 3565444.2514, "trades": 12946, "taker_buy_base": 151770.14, "taker_buy_quote": 1895746.4314 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 12.49, "high": 12.52, "low": 12.41, "close": 12.43, "volume": 148394.57, "close_time": 1766908799999, "quote_volume": 1849633.1748, "trades": 6975, "taker_buy_base": 71430.38, "taker_buy_quote": 890532.4674 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 12.42, "high": 12.51, "low": 12.37, "close": 12.45, "volume": 178534.84, "close_time": 1766923199999, "quote_volume": 2222669.2905, "trades": 4555, "taker_buy_base": 94015.78, "taker_buy_quote": 1171094.1534 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 12.44, "high": 12.57, "low": 12.43, "close": 12.53, "volume": 212533.23, "close_time": 1766937599999, "quote_volume": 2653108.3268, "trades": 5785, "taker_buy_base": 110692.97, "taker_buy_quote": 1381835.3328 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 12.53, "high": 12.6, "low": 12.33, "close": 12.35, "volume": 291933.24, "close_time": 1766951999999, "quote_volume": 3631539.1808, "trades": 9242, "taker_buy_base": 133753.2, "taker_buy_quote": 1664290.2851 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 12.35, "high": 12.5, "low": 12.32, "close": 12.5, "volume": 160426.45, "close_time": 1766966399999, "quote_volume": 1989465.2958, "trades": 4513, "taker_buy_base": 83329.45, "taker_buy_quote": 1034525.1997 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 12.5, "high": 12.99, "low": 12.46, "close": 12.94, "volume": 817123.1, "close_time": 1766980799999, "quote_volume": 10410811.4463, "trades": 27404, "taker_buy_base": 454039.63, "taker_buy_quote": 5785979.2547 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 12.94, "high": 13.03, "low": 12.73, "close": 12.8, "volume": 584426.96, "close_time": 1766995199999, "quote_volume": 7538665.6233, "trades": 15742, "taker_buy_base": 291620.42, "taker_buy_quote": 3764747.8591 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 12.79, "high": 12.84, "low": 12.47, "close": 12.51, "volume": 420387.93, "close_time": 1767009599999, "quote_volume": 5298377.9923, "trades": 11703, "taker_buy_base": 196526.65, "taker_buy_quote": 2476200.4102 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 12.51, "high": 12.51, "low": 12.25, "close": 12.4, "volume": 767969.29, "close_time": 1767023999999, "quote_volume": 9502417.9594, "trades": 21866, "taker_buy_base": 359988.83, "taker_buy_quote": 4454195.8255 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 12.4, "high": 12.45, "low": 12.28, "close": 12.3, "volume": 220172.35, "close_time": 1767038399999, "quote_volume": 2723789.5725, "trades": 9052, "taker_buy_base": 121088.43, "taker_buy_quote": 1498449.5224 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 12.3, "high": 12.37, "low": 12.26, "close": 12.3, "volume": 144774.46, "close_time": 1767052799999, "quote_volume": 1782383.2845, "trades": 6504, "taker_buy_base": 70044.56, "taker_buy_quote": 862254.2963 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 12.31, "high": 12.42, "low": 12.26, "close": 12.39, "volume": 191122.64, "close_time": 1767067199999, "quote_volume": 2354513.7415, "trades": 6644, "taker_buy_base": 92308.41, "taker_buy_quote": 1137980.015 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 12.39, "high": 12.42, "low": 12.3, "close": 12.37, "volume": 182076.4, "close_time": 1767081599999, "quote_volume": 2250177.3275, "trades": 5688, "taker_buy_base": 99666.59, "taker_buy_quote": 1231738.779 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 12.37, "high": 12.56, "low": 12.37, "close": 12.49, "volume": 358721.81, "close_time": 1767095999999, "quote_volume": 4481033.8331, "trades": 9787, "taker_buy_base": 190591.19, "taker_buy_quote": 2380765.4347 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 12.49, "high": 12.61, "low": 12.38, "close": 12.53, "volume": 442914.56, "close_time": 1767110399999, "quote_volume": 5534336.2995, "trades": 12020, "taker_buy_base": 195750.57, "taker_buy_quote": 2447450.0841 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 12.53, "high": 12.59, "low": 12.34, "close": 12.43, "volume": 313438.31, "close_time": 1767124799999, "quote_volume": 3904136.0441, "trades": 9331, "taker_buy_base": 166212.65, "taker_buy_quote": 2071049.531 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 12.42, "high": 12.44, "low": 12.34, "close": 12.42, "volume": 157835.36, "close_time": 1767139199999, "quote_volume": 1955967.1559, "trades": 5391, "taker_buy_base": 81342.13, "taker_buy_quote": 1008419.1969 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 12.42, "high": 12.47, "low": 12.35, "close": 12.39, "volume": 167150.94, "close_time": 1767153599999, "quote_volume": 2073834.5425, "trades": 5435, "taker_buy_base": 78247.81, "taker_buy_quote": 970814.9232 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 12.4, "high": 12.44, "low": 12.34, "close": 12.42, "volume": 183911.29, "close_time": 1767167999999, "quote_volume": 2278125.1991, "trades": 5690, "taker_buy_base": 102548.75, "taker_buy_quote": 1270197.3439 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 12.42, "high": 12.49, "low": 12.37, "close": 12.48, "volume": 196370.22, "close_time": 1767182399999, "quote_volume": 2441474.0367, "trades": 5809, "taker_buy_base": 102982.9, "taker_buy_quote": 1280634.9676 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 12.47, "high": 12.55, "low": 12.33, "close": 12.39, "volume": 298373.99, "close_time": 1767196799999, "quote_volume": 3709992.6753, "trades": 10552, "taker_buy_base": 147302.58, "taker_buy_quote": 1831099.3462 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 12.4, "high": 12.42, "low": 12.19, "close": 12.24, "volume": 503691.01, "close_time": 1767211199999, "quote_volume": 6185394.3327, "trades": 19080, "taker_buy_base": 269843.93, "taker_buy_quote": 3313659.6566 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 12.24, "high": 12.32, "low": 12.2, "close": 12.21, "volume": 273506.9, "close_time": 1767225599999, "quote_volume": 3348298.8437, "trades": 8612, "taker_buy_base": 141547.49, "taker_buy_quote": 1733568.6888 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 12.2, "high": 12.28, "low": 12.2, "close": 12.23, "volume": 130843.23, "close_time": 1767239999999, "quote_volume": 1602055.3135, "trades": 5907, "taker_buy_base": 62704.41, "taker_buy_quote": 767970.8132 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 12.23, "high": 12.29, "low": 12.15, "close": 12.19, "volume": 155699.04, "close_time": 1767254399999, "quote_volume": 1901136.9953, "trades": 4367, "taker_buy_base": 82589.14, "taker_buy_quote": 1008719.3838 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 12.19, "high": 12.31, "low": 12.18, "close": 12.3, "volume": 125531.07, "close_time": 1767268799999, "quote_volume": 1540298.5786, "trades": 3567, "taker_buy_base": 59211.15, "taker_buy_quote": 726728.4348 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 12.29, "high": 12.44, "low": 12.24, "close": 12.39, "volume": 194999.64, "close_time": 1767283199999, "quote_volume": 2402244.4464, "trades": 7456, "taker_buy_base": 99227.53, "taker_buy_quote": 1222401.7166 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 12.39, "high": 12.53, "low": 12.33, "close": 12.52, "volume": 294916.67, "close_time": 1767297599999, "quote_volume": 3669095.3978, "trades": 10631, "taker_buy_base": 179240.29, "taker_buy_quote": 2231074.0305 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 12.52, "high": 12.64, "low": 12.47, "close": 12.6, "volume": 396327.7, "close_time": 1767311999999, "quote_volume": 4974854.8366, "trades": 19893, "taker_buy_base": 231207.69, "taker_buy_quote": 2903022.4094 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 12.61, "high": 12.94, "low": 12.58, "close": 12.92, "volume": 726847.98, "close_time": 1767326399999, "quote_volume": 9257295.7445, "trades": 33045, "taker_buy_base": 405048.91, "taker_buy_quote": 5158933.5368 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 12.93, "high": 12.99, "low": 12.83, "close": 12.84, "volume": 650582.21, "close_time": 1767340799999, "quote_volume": 8404422.6652, "trades": 16382, "taker_buy_base": 312845.27, "taker_buy_quote": 4041996.1247 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 12.83, "high": 13.15, "low": 12.83, "close": 12.94, "volume": 521945.26, "close_time": 1767355199999, "quote_volume": 6788503.1231, "trades": 15358, "taker_buy_base": 257898.62, "taker_buy_quote": 3354977.0624 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 12.94, "high": 13.19, "low": 12.82, "close": 13.08, "volume": 755942.22, "close_time": 1767369599999, "quote_volume": 9840960.6034, "trades": 23490, "taker_buy_base": 364021.08, "taker_buy_quote": 4742883.3796 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 13.07, "high": 13.36, "low": 13.06, "close": 13.28, "volume": 767068.21, "close_time": 1767383999999, "quote_volume": 10163197.0894, "trades": 18953, "taker_buy_base": 341835.25, "taker_buy_quote": 4529699.9281 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 13.28, "high": 13.43, "low": 13.21, "close": 13.27, "volume": 489698.24, "close_time": 1767398399999, "quote_volume": 6518213.0245, "trades": 12327, "taker_buy_base": 211020.87, "taker_buy_quote": 2810766.8355 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 13.27, "high": 13.37, "low": 13.22, "close": 13.32, "volume": 387302.5, "close_time": 1767412799999, "quote_volume": 5145643.9357, "trades": 8398, "taker_buy_base": 150064.09, "taker_buy_quote": 1993648.3845 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 13.32, "high": 13.33, "low": 12.97, "close": 13.01, "volume": 445840.77, "close_time": 1767427199999, "quote_volume": 5856281.2474, "trades": 11103, "taker_buy_base": 150494.84, "taker_buy_quote": 1975855.259 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 13.01, "high": 13.15, "low": 12.99, "close": 13.07, "volume": 318306.17, "close_time": 1767441599999, "quote_volume": 4162632.8284, "trades": 6808, "taker_buy_base": 103647.48, "taker_buy_quote": 1355376.3581 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 13.07, "high": 13.18, "low": 13.05, "close": 13.07, "volume": 334158.13, "close_time": 1767455999999, "quote_volume": 4383696.1135, "trades": 7040, "taker_buy_base": 124761.38, "taker_buy_quote": 1637058.6488 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 13.08, "high": 13.23, "low": 13.07, "close": 13.18, "volume": 163721.44, "close_time": 1767470399999, "quote_volume": 2156536.9881, "trades": 4924, "taker_buy_base": 84894.68, "taker_buy_quote": 1118601.522 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 13.17, "high": 13.27, "low": 13.11, "close": 13.23, "volume": 166226.32, "close_time": 1767484799999, "quote_volume": 2195287.0383, "trades": 5520, "taker_buy_base": 86653.96, "taker_buy_quote": 1144552.6499 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 13.24, "high": 13.39, "low": 13.21, "close": 13.36, "volume": 286967.44, "close_time": 1767499199999, "quote_volume": 3823544.1586, "trades": 8863, "taker_buy_base": 154748.87, "taker_buy_quote": 2061563.4775 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 13.36, "high": 13.46, "low": 13.27, "close": 13.34, "volume": 332313.96, "close_time": 1767513599999, "quote_volume": 4440797.5129, "trades": 8128, "taker_buy_base": 177937.72, "taker_buy_quote": 2378566.32 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 13.35, "high": 13.45, "low": 13.27, "close": 13.44, "volume": 344576.26, "close_time": 1767527999999, "quote_volume": 4605998.2319, "trades": 8174, "taker_buy_base": 202796.92, "taker_buy_quote": 2711692.7003 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 13.43, "high": 13.57, "low": 13.36, "close": 13.5, "volume": 464200.49, "close_time": 1767542399999, "quote_volume": 6247276.6834, "trades": 11047, "taker_buy_base": 235476.77, "taker_buy_quote": 3171082.4227 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 13.5, "high": 13.58, "low": 13.31, "close": 13.39, "volume": 316321.38, "close_time": 1767556799999, "quote_volume": 4256697.8803, "trades": 9127, "taker_buy_base": 141804.48, "taker_buy_quote": 1908941.2916 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 13.39, "high": 13.5, "low": 13.36, "close": 13.43, "volume": 152153.09, "close_time": 1767571199999, "quote_volume": 2042991.0175, "trades": 5840, "taker_buy_base": 72131.85, "taker_buy_quote": 968933.8399 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 13.42, "high": 13.88, "low": 13.41, "close": 13.67, "volume": 791705.4, "close_time": 1767585599999, "quote_volume": 10832674.8293, "trades": 18750, "taker_buy_base": 448854.45, "taker_buy_quote": 6136805.3768 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 13.68, "high": 13.7, "low": 13.4, "close": 13.58, "volume": 432714.59, "close_time": 1767599999999, "quote_volume": 5858149.729, "trades": 11897, "taker_buy_base": 191291.86, "taker_buy_quote": 2587919.4684 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 13.58, "high": 13.62, "low": 13.44, "close": 13.59, "volume": 341957.1, "close_time": 1767614399999, "quote_volume": 4624567.0243, "trades": 9745, "taker_buy_base": 161700.67, "taker_buy_quote": 2187897.7473 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 13.59, "high": 13.75, "low": 13.4, "close": 13.72, "volume": 744332.54, "close_time": 1767628799999, "quote_volume": 10099742.3503, "trades": 19536, "taker_buy_base": 314792.06, "taker_buy_quote": 4274094.5687 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 13.72, "high": 13.88, "low": 13.54, "close": 13.77, "volume": 640001.13, "close_time": 1767643199999, "quote_volume": 8789283.0099, "trades": 19769, "taker_buy_base": 277088.52, "taker_buy_quote": 3804950.343 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 13.76, "high": 14.13, "low": 13.75, "close": 13.9, "volume": 1158763.96, "close_time": 1767657599999, "quote_volume": 16221320.1401, "trades": 28976, "taker_buy_base": 575175.55, "taker_buy_quote": 8052204.0374 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 13.91, "high": 13.96, "low": 13.58, "close": 13.79, "volume": 948303.3, "close_time": 1767671999999, "quote_volume": 13069546.1394, "trades": 23734, "taker_buy_base": 447314.9, "taker_buy_quote": 6165067.0391 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 13.8, "high": 13.98, "low": 13.68, "close": 13.73, "volume": 576005.87, "close_time": 1767686399999, "quote_volume": 7971359.054, "trades": 14265, "taker_buy_base": 255110.45, "taker_buy_quote": 3533879.6007 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 13.72, "high": 13.91, "low": 13.7, "close": 13.89, "volume": 349984.12, "close_time": 1767700799999, "quote_volume": 4832494.6144, "trades": 9529, "taker_buy_base": 131184.15, "taker_buy_quote": 1810771.9284 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 13.9, "high": 14.24, "low": 13.82, "close": 13.99, "volume": 1136158.21, "close_time": 1767715199999, "quote_volume": 15973706.7176, "trades": 26587, "taker_buy_base": 547639.61, "taker_buy_quote": 7708206.8675 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 13.99, "high": 14.02, "low": 13.47, "close": 13.63, "volume": 1229775.98, "close_time": 1767729599999, "quote_volume": 16876261.8389, "trades": 42122, "taker_buy_base": 553084.53, "taker_buy_quote": 7594300.2717 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 13.64, "high": 14.07, "low": 13.63, "close": 14.04, "volume": 525379.91, "close_time": 1767743999999, "quote_volume": 7315622.2508, "trades": 16023, "taker_buy_base": 220472.89, "taker_buy_quote": 3069835.6186 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 14.03, "high": 14.04, "low": 13.68, "close": 13.81, "volume": 571526.96, "close_time": 1767758399999, "quote_volume": 7909882.3971, "trades": 13303, "taker_buy_base": 188821.78, "taker_buy_quote": 2612250.053 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 13.81, "high": 13.89, "low": 13.7, "close": 13.88, "volume": 407807.4, "close_time": 1767772799999, "quote_volume": 5613595.97, "trades": 8268, "taker_buy_base": 156061.42, "taker_buy_quote": 2150093.3023 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 13.87, "high": 13.94, "low": 13.58, "close": 13.69, "volume": 570725.07, "close_time": 1767787199999, "quote_volume": 7840796.2331, "trades": 14158, "taker_buy_base": 256212.03, "taker_buy_quote": 3521286.1397 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 13.69, "high": 13.73, "low": 13.29, "close": 13.37, "volume": 847970.98, "close_time": 1767801599999, "quote_volume": 11434905.1863, "trades": 26225, "taker_buy_base": 365451.36, "taker_buy_quote": 4934379.5095 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 13.37, "high": 13.5, "low": 13.31, "close": 13.4, "volume": 454473.3, "close_time": 1767815999999, "quote_volume": 6088871.2477, "trades": 11622, "taker_buy_base": 225306.69, "taker_buy_quote": 3019322.1473 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 13.4, "high": 13.47, "low": 13.3, "close": 13.44, "volume": 285458.91, "close_time": 1767830399999, "quote_volume": 3821944.1064, "trades": 8238, "taker_buy_base": 123616.49, "taker_buy_quote": 1655716.0104 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 13.45, "high": 13.56, "low": 13.32, "close": 13.34, "volume": 316047.01, "close_time": 1767844799999, "quote_volume": 4252923.8253, "trades": 8460, "taker_buy_base": 145837.32, "taker_buy_quote": 1963988.0674 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 13.34, "high": 13.48, "low": 13.07, "close": 13.32, "volume": 478895.47, "close_time": 1767859199999, "quote_volume": 6351742.3386, "trades": 14628, "taker_buy_base": 212006.01, "taker_buy_quote": 2812495.4531 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 13.32, "high": 13.37, "low": 13.09, "close": 13.22, "volume": 422997.28, "close_time": 1767873599999, "quote_volume": 5601676.6285, "trades": 10984, "taker_buy_base": 182892.67, "taker_buy_quote": 2422347.4295 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 13.23, "high": 13.31, "low": 13.03, "close": 13.3, "volume": 961614.73, "close_time": 1767887999999, "quote_volume": 12646631.0568, "trades": 20854, "taker_buy_base": 468691.37, "taker_buy_quote": 6164562.8214 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 13.3, "high": 13.35, "low": 13.15, "close": 13.2, "volume": 304464.72, "close_time": 1767902399999, "quote_volume": 4036592.3318, "trades": 10866, "taker_buy_base": 127937.15, "taker_buy_quote": 1696964.6741 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 13.2, "high": 13.34, "low": 13.1, "close": 13.21, "volume": 218496.46, "close_time": 1767916799999, "quote_volume": 2888520.3721, "trades": 6494, "taker_buy_base": 113414.07, "taker_buy_quote": 1499294.8221 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 13.22, "high": 13.38, "low": 13.17, "close": 13.32, "volume": 343683.86, "close_time": 1767931199999, "quote_volume": 4557799.4755, "trades": 9203, "taker_buy_base": 179265.38, "taker_buy_quote": 2378227.2191 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 13.31, "high": 13.33, "low": 13.19, "close": 13.27, "volume": 275852.56, "close_time": 1767945599999, "quote_volume": 3655477.423, "trades": 6427, "taker_buy_base": 120858.5, "taker_buy_quote": 1601760.8585 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 13.27, "high": 13.3, "low": 13.06, "close": 13.17, "volume": 322896.75, "close_time": 1767959999999, "quote_volume": 4256484.3336, "trades": 9402, "taker_buy_base": 134330.82, "taker_buy_quote": 1769950.5026 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 13.17, "high": 13.44, "low": 13.03, "close": 13.29, "volume": 658906.84, "close_time": 1767974399999, "quote_volume": 8707846.7125, "trades": 21259, "taker_buy_base": 308701.25, "taker_buy_quote": 4085992.8745 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 13.29, "high": 13.45, "low": 13.06, "close": 13.09, "volume": 468724.6, "close_time": 1767988799999, "quote_volume": 6221828.4396, "trades": 17679, "taker_buy_base": 200875.18, "taker_buy_quote": 2667990.3702 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 13.09, "high": 13.19, "low": 13.08, "close": 13.14, "volume": 190087.8, "close_time": 1768003199999, "quote_volume": 2497082.1269, "trades": 7559, "taker_buy_base": 103536.83, "taker_buy_quote": 1360324.5726 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 13.14, "high": 13.17, "low": 13.07, "close": 13.13, "volume": 149259.9, "close_time": 1768017599999, "quote_volume": 1957294.7825, "trades": 5916, "taker_buy_base": 70938.97, "taker_buy_quote": 930152.0787 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 13.14, "high": 13.18, "low": 13.07, "close": 13.17, "volume": 122404.47, "close_time": 1768031999999, "quote_volume": 1605827.7302, "trades": 4439, "taker_buy_base": 72649.71, "taker_buy_quote": 953235.8701 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 13.16, "high": 13.23, "low": 13.1, "close": 13.17, "volume": 188787.75, "close_time": 1768046399999, "quote_volume": 2488413.6657, "trades": 5416, "taker_buy_base": 94949.17, "taker_buy_quote": 1251707.4215 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 13.18, "high": 13.26, "low": 13.13, "close": 13.17, "volume": 167662.05, "close_time": 1768060799999, "quote_volume": 2212671.311, "trades": 5048, "taker_buy_base": 83752.44, "taker_buy_quote": 1105950.3144 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 13.16, "high": 13.22, "low": 13.12, "close": 13.22, "volume": 80885.64, "close_time": 1768075199999, "quote_volume": 1065866.6287, "trades": 2869, "taker_buy_base": 46250.12, "taker_buy_quote": 609691.9184 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 13.22, "high": 13.24, "low": 13.08, "close": 13.13, "volume": 322188.35, "close_time": 1768089599999, "quote_volume": 4246390.8471, "trades": 6309, "taker_buy_base": 163923.95, "taker_buy_quote": 2159118.2683 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 13.14, "high": 13.25, "low": 13.11, "close": 13.24, "volume": 79339.21, "close_time": 1768103999999, "quote_volume": 1045750.7983, "trades": 3154, "taker_buy_base": 46194.84, "taker_buy_quote": 609008.2701 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 13.23, "high": 13.28, "low": 13.18, "close": 13.24, "volume": 117432.54, "close_time": 1768118399999, "quote_volume": 1552628.5684, "trades": 4132, "taker_buy_base": 54984.17, "taker_buy_quote": 727001.018 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 13.24, "high": 13.25, "low": 13.18, "close": 13.21, "volume": 108492.15, "close_time": 1768132799999, "quote_volume": 1433550.6199, "trades": 3324, "taker_buy_base": 52122.59, "taker_buy_quote": 688786.5808 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 13.21, "high": 13.3, "low": 13.14, "close": 13.21, "volume": 253111.14, "close_time": 1768147199999, "quote_volume": 3348024.4915, "trades": 6814, "taker_buy_base": 162481.88, "taker_buy_quote": 2149983.2202 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 13.2, "high": 13.37, "low": 13.2, "close": 13.25, "volume": 271711.33, "close_time": 1768161599999, "quote_volume": 3614191.7019, "trades": 9728, "taker_buy_base": 152518.42, "taker_buy_quote": 2028695.5606 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 13.25, "high": 13.26, "low": 13.05, "close": 13.21, "volume": 347237.77, "close_time": 1768175999999, "quote_volume": 4569304.3816, "trades": 12645, "taker_buy_base": 168861.55, "taker_buy_quote": 2222492.8101 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 13.21, "high": 13.52, "low": 13.12, "close": 13.36, "volume": 577081.34, "close_time": 1768190399999, "quote_volume": 7703916.9753, "trades": 17892, "taker_buy_base": 295404.92, "taker_buy_quote": 3941308.9558 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 13.37, "high": 13.46, "low": 13.25, "close": 13.28, "volume": 280108.49, "close_time": 1768204799999, "quote_volume": 3745162.5937, "trades": 7928, "taker_buy_base": 119114.66, "taker_buy_quote": 1593161.9185 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 13.28, "high": 13.33, "low": 13.1, "close": 13.16, "volume": 348875.24, "close_time": 1768219199999, "quote_volume": 4601697.4726, "trades": 9302, "taker_buy_base": 166437.34, "taker_buy_quote": 2194562.4656 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 13.17, "high": 13.26, "low": 12.93, "close": 13.25, "volume": 482568.13, "close_time": 1768233599999, "quote_volume": 6327330.2475, "trades": 18194, "taker_buy_base": 217774.19, "taker_buy_quote": 2857392.1068 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 13.24, "high": 13.33, "low": 13.09, "close": 13.19, "volume": 324663.99, "close_time": 1768247999999, "quote_volume": 4291061.7686, "trades": 11735, "taker_buy_base": 146022.19, "taker_buy_quote": 1930738.8339 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 13.19, "high": 13.24, "low": 13.0, "close": 13.08, "volume": 164386.54, "close_time": 1768262399999, "quote_volume": 2151693.4881, "trades": 6200, "taker_buy_base": 67840.15, "taker_buy_quote": 888206.0703 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 13.08, "high": 13.17, "low": 13.05, "close": 13.12, "volume": 213447.34, "close_time": 1768276799999, "quote_volume": 2797360.8697, "trades": 9893, "taker_buy_base": 102610.55, "taker_buy_quote": 1344840.5373 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 13.11, "high": 13.3, "low": 13.11, "close": 13.19, "volume": 231303.96, "close_time": 1768291199999, "quote_volume": 3054716.486, "trades": 8393, "taker_buy_base": 118649.86, "taker_buy_quote": 1566737.5215 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 13.2, "high": 13.32, "low": 13.18, "close": 13.27, "volume": 233184.92, "close_time": 1768305599999, "quote_volume": 3091811.5, "trades": 7728, "taker_buy_base": 113020.57, "taker_buy_quote": 1498890.5468 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 13.26, "high": 13.58, "low": 13.23, "close": 13.58, "volume": 749517.58, "close_time": 1768319999999, "quote_volume": 10045680.789, "trades": 25295, "taker_buy_base": 375240.28, "taker_buy_quote": 5031197.4275 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 13.58, "high": 13.71, "low": 13.53, "close": 13.69, "volume": 644905.97, "close_time": 1768334399999, "quote_volume": 8779836.9444, "trades": 32422, "taker_buy_base": 328430.76, "taker_buy_quote": 4472806.2265 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 13.69, "high": 14.18, "low": 13.68, "close": 14.06, "volume": 1219719.13, "close_time": 1768348799999, "quote_volume": 17060305.593, "trades": 42212, "taker_buy_base": 627152.99, "taker_buy_quote": 8767268.6759 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 14.06, "high": 14.2, "low": 14.02, "close": 14.13, "volume": 453857.9, "close_time": 1768363199999, "quote_volume": 6398089.2969, "trades": 12470, "taker_buy_base": 224058.11, "taker_buy_quote": 3159777.9794 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 14.14, "high": 14.17, "low": 13.94, "close": 14.05, "volume": 509737.88, "close_time": 1768377599999, "quote_volume": 7158443.3297, "trades": 11693, "taker_buy_base": 229031.23, "taker_buy_quote": 3218432.8865 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 14.06, "high": 14.12, "low": 13.85, "close": 13.87, "volume": 366189.37, "close_time": 1768391999999, "quote_volume": 5135502.4444, "trades": 10198, "taker_buy_base": 166113.92, "taker_buy_quote": 2331939.6584 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 13.88, "high": 14.28, "low": 13.86, "close": 14.24, "volume": 659516.29, "close_time": 1768406399999, "quote_volume": 9297297.3964, "trades": 17308, "taker_buy_base": 361543.19, "taker_buy_quote": 5097900.6211 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 14.24, "high": 14.4, "low": 14.04, "close": 14.23, "volume": 967140.07, "close_time": 1768420799999, "quote_volume": 13790238.2498, "trades": 25613, "taker_buy_base": 505456.55, "taker_buy_quote": 7208096.6852 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 14.22, "high": 14.32, "low": 14.08, "close": 14.11, "volume": 437225.61, "close_time": 1768435199999, "quote_volume": 6204150.7443, "trades": 11191, "taker_buy_base": 215811.38, "taker_buy_quote": 3063302.1532 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 14.11, "high": 14.12, "low": 13.73, "close": 13.76, "volume": 537189.48, "close_time": 1768449599999, "quote_volume": 7486613.8429, "trades": 13785, "taker_buy_base": 247544.62, "taker_buy_quote": 3450456.1952 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 13.76, "high": 13.97, "low": 13.75, "close": 13.94, "volume": 268098.61, "close_time": 1768463999999, "quote_volume": 3719192.6218, "trades": 7370, "taker_buy_base": 153659.01, "taker_buy_quote": 2132105.6561 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 13.93, "high": 14.09, "low": 13.86, "close": 13.95, "volume": 347582.37, "close_time": 1768478399999, "quote_volume": 4863230.2172, "trades": 9363, "taker_buy_base": 179070.75, "taker_buy_quote": 2505654.2011 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 13.96, "high": 14.22, "low": 13.72, "close": 13.96, "volume": 916024.82, "close_time": 1768492799999, "quote_volume": 12834724.5397, "trades": 19368, "taker_buy_base": 468366.59, "taker_buy_quote": 6567633.0531 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 13.96, "high": 14.0, "low": 13.59, "close": 13.69, "volume": 693732.73, "close_time": 1768507199999, "quote_volume": 9556248.8938, "trades": 22524, "taker_buy_base": 346392.65, "taker_buy_quote": 4767616.2001 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 13.68, "high": 13.8, "low": 13.56, "close": 13.8, "volume": 311605.51, "close_time": 1768521599999, "quote_volume": 4265357.4489, "trades": 14634, "taker_buy_base": 170337.66, "taker_buy_quote": 2332737.7599 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 13.8, "high": 13.87, "low": 13.67, "close": 13.68, "volume": 232327.4, "close_time": 1768535999999, "quote_volume": 3199752.1866, "trades": 7453, "taker_buy_base": 104732.57, "taker_buy_quote": 1443066.2773 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 13.68, "high": 13.82, "low": 13.59, "close": 13.79, "volume": 240179.78, "close_time": 1768550399999, "quote_volume": 3295724.624, "trades": 5977, "taker_buy_base": 123809.96, "taker_buy_quote": 1699151.5145 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 13.8, "high": 13.86, "low": 13.69, "close": 13.73, "volume": 269534.07, "close_time": 1768564799999, "quote_volume": 3715262.0722, "trades": 7273, "taker_buy_base": 111279.99, "taker_buy_quote": 1534370.0773 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 13.73, "high": 13.79, "low": 13.43, "close": 13.49, "volume": 463694.65, "close_time": 1768579199999, "quote_volume": 6315202.4149, "trades": 14910, "taker_buy_base": 197967.51, "taker_buy_quote": 2698629.6502 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 13.48, "high": 13.67, "low": 13.46, "close": 13.59, "volume": 380822.09, "close_time": 1768593599999, "quote_volume": 5164132.5925, "trades": 11546, "taker_buy_base": 183746.64, "taker_buy_quote": 2491224.8543 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 13.6, "high": 13.75, "low": 13.52, "close": 13.73, "volume": 257204.87, "close_time": 1768607999999, "quote_volume": 3519293.5595, "trades": 8041, "taker_buy_base": 141345.46, "taker_buy_quote": 1934668.897 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 13.73, "high": 13.75, "low": 13.63, "close": 13.68, "volume": 151283.16, "close_time": 1768622399999, "quote_volume": 2070475.1972, "trades": 4562, "taker_buy_base": 73791.4, "taker_buy_quote": 1010099.0148 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 13.68, "high": 13.74, "low": 13.65, "close": 13.7, "volume": 90597.12, "close_time": 1768636799999, "quote_volume": 1241522.463, "trades": 3237, "taker_buy_base": 37608.77, "taker_buy_quote": 515527.081 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 13.71, "high": 13.79, "low": 13.68, "close": 13.71, "volume": 161378.89, "close_time": 1768651199999, "quote_volume": 2216283.6508, "trades": 5457, "taker_buy_base": 76868.55, "taker_buy_quote": 1055819.045 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 13.7, "high": 13.89, "low": 13.69, "close": 13.89, "volume": 241650.76, "close_time": 1768665599999, "quote_volume": 3333880.0215, "trades": 7790, "taker_buy_base": 132359.42, "taker_buy_quote": 1826631.3185 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 13.89, "high": 13.9, "low": 13.76, "close": 13.79, "volume": 167905.72, "close_time": 1768679999999, "quote_volume": 2317608.4754, "trades": 5411, "taker_buy_base": 69047.44, "taker_buy_quote": 953038.1225 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 13.79, "high": 13.82, "low": 13.66, "close": 13.75, "volume": 118385.48, "close_time": 1768694399999, "quote_volume": 1626302.7878, "trades": 4097, "taker_buy_base": 64418.91, "taker_buy_quote": 884931.9018 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 13.74, "high": 13.78, "low": 13.62, "close": 13.71, "volume": 142510.06, "close_time": 1768708799999, "quote_volume": 1950739.4597, "trades": 5836, "taker_buy_base": 67903.41, "taker_buy_quote": 929326.1237 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 13.71, "high": 13.77, "low": 13.67, "close": 13.74, "volume": 171571.98, "close_time": 1768723199999, "quote_volume": 2353821.7296, "trades": 6151, "taker_buy_base": 94176.72, "taker_buy_quote": 1292115.0595 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 13.73, "high": 13.83, "low": 13.71, "close": 13.73, "volume": 177060.32, "close_time": 1768737599999, "quote_volume": 2438602.8212, "trades": 6325, "taker_buy_base": 88497.28, "taker_buy_quote": 1219139.2929 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 13.74, "high": 13.83, "low": 13.7, "close": 13.78, "volume": 375829.04, "close_time": 1768751999999, "quote_volume": 5174760.057, "trades": 13306, "taker_buy_base": 228887.48, "taker_buy_quote": 3152314.8402 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 13.77, "high": 13.88, "low": 13.74, "close": 13.77, "volume": 165076.4, "close_time": 1768766399999, "quote_volume": 2280378.863, "trades": 7158, "taker_buy_base": 91702.16, "taker_buy_quote": 1266861.3358 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 13.77, "high": 13.87, "low": 13.3, "close": 13.32, "volume": 709342.03, "close_time": 1768780799999, "quote_volume": 9582240.3476, "trades": 20896, "taker_buy_base": 422662.91, "taker_buy_quote": 5706843.1063 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 13.31, "high": 13.32, "low": 12.37, "close": 12.86, "volume": 2975445.81, "close_time": 1768795199999, "quote_volume": 38186650.9057, "trades": 59694, "taker_buy_base": 1449238.52, "taker_buy_quote": 18602605.784 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 12.86, "high": 12.86, "low": 12.72, "close": 12.77, "volume": 457441.73, "close_time": 1768809599999, "quote_volume": 5849080.0746, "trades": 10426, "taker_buy_base": 239523.15, "taker_buy_quote": 3062498.1989 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 12.77, "high": 12.87, "low": 12.74, "close": 12.77, "volume": 372855.05, "close_time": 1768823999999, "quote_volume": 4771928.5474, "trades": 8111, "taker_buy_base": 203911.31, "taker_buy_quote": 2609545.8474 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 12.78, "high": 12.87, "low": 12.73, "close": 12.76, "volume": 332894.38, "close_time": 1768838399999, "quote_volume": 4255856.3918, "trades": 7175, "taker_buy_base": 160232.54, "taker_buy_quote": 2048808.7214 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 12.77, "high": 12.97, "low": 12.75, "close": 12.94, "volume": 197798.53, "close_time": 1768852799999, "quote_volume": 2543078.4811, "trades": 4859, "taker_buy_base": 114233.11, "taker_buy_quote": 1469215.8628 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 12.94, "high": 13.01, "low": 12.78, "close": 12.88, "volume": 283606.43, "close_time": 1768867199999, "quote_volume": 3658481.5106, "trades": 6646, "taker_buy_base": 155620.32, "taker_buy_quote": 2009091.2111 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 12.88, "high": 12.91, "low": 12.8, "close": 12.87, "volume": 146080.91, "close_time": 1768881599999, "quote_volume": 1878792.2283, "trades": 4786, "taker_buy_base": 76739.05, "taker_buy_quote": 987312.9101 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 12.86, "high": 12.88, "low": 12.61, "close": 12.61, "volume": 357283.68, "close_time": 1768895999999, "quote_volume": 4544257.6531, "trades": 12348, "taker_buy_base": 153021.09, "taker_buy_quote": 1947192.041 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 12.61, "high": 12.63, "low": 12.48, "close": 12.51, "volume": 458511.19, "close_time": 1768910399999, "quote_volume": 5751028.937, "trades": 12034, "taker_buy_base": 217640.7, "taker_buy_quote": 2730841.4453 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 12.51, "high": 12.61, "low": 12.34, "close": 12.44, "volume": 677409.8, "close_time": 1768924799999, "quote_volume": 8440731.6422, "trades": 19134, "taker_buy_base": 349910.4, "taker_buy_quote": 4363024.7827 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 12.44, "high": 12.47, "low": 12.18, "close": 12.28, "volume": 481718.76, "close_time": 1768939199999, "quote_volume": 5919280.3023, "trades": 15635, "taker_buy_base": 218941.57, "taker_buy_quote": 2692858.2754 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 12.28, "high": 12.36, "low": 12.03, "close": 12.12, "volume": 442313.07, "close_time": 1768953599999, "quote_volume": 5381887.2322, "trades": 12279, "taker_buy_base": 212820.54, "taker_buy_quote": 2590537.7439 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 12.13, "high": 12.36, "low": 12.1, "close": 12.31, "volume": 346804.56, "close_time": 1768967999999, "quote_volume": 4253965.5946, "trades": 9587, "taker_buy_base": 180158.68, "taker_buy_quote": 2209610.1563 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 12.32, "high": 12.47, "low": 12.29, "close": 12.32, "volume": 163511.51, "close_time": 1768982399999, "quote_volume": 2023485.27, "trades": 4988, "taker_buy_base": 79418.07, "taker_buy_quote": 983522.5065 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 12.32, "high": 12.34, "low": 12.17, "close": 12.18, "volume": 324938.57, "close_time": 1768996799999, "quote_volume": 3993105.9829, "trades": 7920, "taker_buy_base": 178819.63, "taker_buy_quote": 2198594.8807 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 12.18, "high": 12.55, "low": 12.06, "close": 12.44, "volume": 705639.64, "close_time": 1769011199999, "quote_volume": 8672522.7364, "trades": 20894, "taker_buy_base": 379951.81, "taker_buy_quote": 4674761.8891 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 12.44, "high": 12.62, "low": 11.89, "close": 12.6, "volume": 958176.36, "close_time": 1769025599999, "quote_volume": 11693150.1295, "trades": 31845, "taker_buy_base": 484291.03, "taker_buy_quote": 5913480.8295 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 12.61, "high": 12.66, "low": 12.36, "close": 12.4, "volume": 446593.08, "close_time": 1769039999999, "quote_volume": 5590127.77, "trades": 12942, "taker_buy_base": 207888.56, "taker_buy_quote": 2604956.1153 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 12.4, "high": 12.58, "low": 12.4, "close": 12.45, "volume": 562006.63, "close_time": 1769054399999, "quote_volume": 7009588.459, "trades": 13881, "taker_buy_base": 291770.2, "taker_buy_quote": 3640845.5521 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 12.44, "high": 12.54, "low": 12.4, "close": 12.43, "volume": 253783.24, "close_time": 1769068799999, "quote_volume": 3170305.0638, "trades": 5601, "taker_buy_base": 117807.87, "taker_buy_quote": 1471489.028 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 12.43, "high": 12.49, "low": 12.37, "close": 12.38, "volume": 184250.05, "close_time": 1769083199999, "quote_volume": 2292593.9105, "trades": 4630, "taker_buy_base": 106983.27, "taker_buy_quote": 1331741.9986 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 12.38, "high": 12.48, "low": 12.12, "close": 12.23, "volume": 429022.51, "close_time": 1769097599999, "quote_volume": 5277835.8739, "trades": 12817, "taker_buy_base": 192362.45, "taker_buy_quote": 2367402.8318 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 12.23, "high": 12.33, "low": 12.19, "close": 12.28, "volume": 245128.02, "close_time": 1769111999999, "quote_volume": 3007408.3595, "trades": 8760, "taker_buy_base": 132240.59, "taker_buy_quote": 1622646.8853 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 12.28, "high": 12.31, "low": 12.2, "close": 12.27, "volume": 139876.6, "close_time": 1769126399999, "quote_volume": 1712855.2412, "trades": 4371, "taker_buy_base": 68472.4, "taker_buy_quote": 838634.2704 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 12.26, "high": 12.35, "low": 12.22, "close": 12.33, "volume": 121909.74, "close_time": 1769140799999, "quote_volume": 1499460.7798, "trades": 3790, "taker_buy_base": 69634.23, "taker_buy_quote": 856714.0044 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 12.34, "high": 12.41, "low": 12.25, "close": 12.28, "volume": 178651.08, "close_time": 1769155199999, "quote_volume": 2204095.3522, "trades": 5536, "taker_buy_base": 84257.0, "taker_buy_quote": 1039606.311 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 12.27, "high": 12.3, "low": 12.17, "close": 12.27, "volume": 132182.12, "close_time": 1769169599999, "quote_volume": 1616309.0165, "trades": 4904, "taker_buy_base": 70522.02, "taker_buy_quote": 862329.7575 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 12.26, "high": 12.28, "low": 12.04, "close": 12.25, "volume": 367351.02, "close_time": 1769183999999, "quote_volume": 4470704.8299, "trades": 12511, "taker_buy_base": 166208.39, "taker_buy_quote": 2022996.5022 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 12.26, "high": 12.5, "low": 12.2, "close": 12.25, "volume": 397723.84, "close_time": 1769198399999, "quote_volume": 4910036.3594, "trades": 14426, "taker_buy_base": 184347.28, "taker_buy_quote": 2276981.9724 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 12.25, "high": 12.28, "low": 12.12, "close": 12.22, "volume": 173571.69, "close_time": 1769212799999, "quote_volume": 2116866.9842, "trades": 6406, "taker_buy_base": 74370.23, "taker_buy_quote": 906947.9021 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 12.22, "high": 12.28, "low": 12.18, "close": 12.25, "volume": 357172.52, "close_time": 1769227199999, "quote_volume": 4368796.7874, "trades": 5764, "taker_buy_base": 180469.26, "taker_buy_quote": 2208321.6005 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 12.26, "high": 12.28, "low": 12.21, "close": 12.21, "volume": 60358.57, "close_time": 1769241599999, "quote_volume": 738728.0348, "trades": 1854, "taker_buy_base": 28572.1, "taker_buy_quote": 349704.8877 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 12.22, "high": 12.25, "low": 12.19, "close": 12.21, "volume": 77478.36, "close_time": 1769255999999, "quote_volume": 946292.8559, "trades": 1817, "taker_buy_base": 32008.4, "taker_buy_quote": 391137.0262 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 12.21, "high": 12.24, "low": 12.15, "close": 12.15, "volume": 152415.72, "close_time": 1769270399999, "quote_volume": 1858138.8836, "trades": 4631, "taker_buy_base": 72991.77, "taker_buy_quote": 890076.3315 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 12.15, "high": 12.24, "low": 12.13, "close": 12.19, "volume": 104462.18, "close_time": 1769284799999, "quote_volume": 1272913.3124, "trades": 2203, "taker_buy_base": 40122.07, "taker_buy_quote": 488882.5499 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 12.19, "high": 12.26, "low": 12.18, "close": 12.2, "volume": 122040.48, "close_time": 1769299199999, "quote_volume": 1491831.8269, "trades": 2356, "taker_buy_base": 59586.12, "taker_buy_quote": 728461.1492 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 12.21, "high": 12.22, "low": 12.06, "close": 12.08, "volume": 165723.76, "close_time": 1769313599999, "quote_volume": 2012473.7242, "trades": 4545, "taker_buy_base": 76432.67, "taker_buy_quote": 928592.3941 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 12.09, "high": 12.13, "low": 12.05, "close": 12.08, "volume": 124681.0, "close_time": 1769327999999, "quote_volume": 1507546.6834, "trades": 3469, "taker_buy_base": 53878.92, "taker_buy_quote": 651555.8578 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 12.09, "high": 12.14, "low": 12.01, "close": 12.08, "volume": 206116.54, "close_time": 1769342399999, "quote_volume": 2487239.5372, "trades": 5068, "taker_buy_base": 90590.81, "taker_buy_quote": 1093637.0892 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 12.08, "high": 12.11, "low": 11.94, "close": 11.97, "volume": 398501.44, "close_time": 1769356799999, "quote_volume": 4783568.215, "trades": 7855, "taker_buy_base": 184846.43, "taker_buy_quote": 2218957.8863 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 11.97, "high": 11.97, "low": 11.38, "close": 11.44, "volume": 1484390.15, "close_time": 1769371199999, "quote_volume": 17346190.3857, "trades": 31009, "taker_buy_base": 680548.54, "taker_buy_quote": 7956512.8056 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 11.44, "high": 11.54, "low": 11.36, "close": 11.52, "volume": 562541.35, "close_time": 1769385599999, "quote_volume": 6444547.8508, "trades": 13484, "taker_buy_base": 269424.62, "taker_buy_quote": 3087843.7953 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 11.53, "high": 11.87, "low": 11.51, "close": 11.7, "volume": 467680.0, "close_time": 1769399999999, "quote_volume": 5477976.4101, "trades": 11698, "taker_buy_base": 203147.47, "taker_buy_quote": 2377876.1823 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 11.71, "high": 11.88, "low": 11.7, "close": 11.86, "volume": 224619.2, "close_time": 1769414399999, "quote_volume": 2649983.8811, "trades": 7268, "taker_buy_base": 114777.55, "taker_buy_quote": 1353985.8972 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 11.86, "high": 11.96, "low": 11.76, "close": 11.8, "volume": 257101.77, "close_time": 1769428799999, "quote_volume": 3045538.5592, "trades": 7103, "taker_buy_base": 122440.45, "taker_buy_quote": 1450633.7473 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 11.8, "high": 12.13, "low": 11.8, "close": 11.92, "volume": 485382.72, "close_time": 1769443199999, "quote_volume": 5796006.5089, "trades": 13814, "taker_buy_base": 271049.58, "taker_buy_quote": 3238354.3083 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 11.91, "high": 12.03, "low": 11.82, "close": 11.94, "volume": 350722.85, "close_time": 1769457599999, "quote_volume": 4187985.3472, "trades": 10284, "taker_buy_base": 164874.77, "taker_buy_quote": 1969608.0045 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 11.93, "high": 12.04, "low": 11.87, "close": 11.95, "volume": 247368.24, "close_time": 1769471999999, "quote_volume": 2959273.843, "trades": 6243, "taker_buy_base": 139888.55, "taker_buy_quote": 1673998.0341 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 11.94, "high": 12.06, "low": 11.93, "close": 12.0, "volume": 154198.1, "close_time": 1769486399999, "quote_volume": 1851010.1395, "trades": 4320, "taker_buy_base": 85194.39, "taker_buy_quote": 1023276.4913 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 11.99, "high": 12.05, "low": 11.94, "close": 11.99, "volume": 106784.72, "close_time": 1769500799999, "quote_volume": 1279969.3105, "trades": 3333, "taker_buy_base": 59245.77, "taker_buy_quote": 710223.2055 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 11.98, "high": 12.01, "low": 11.87, "close": 11.9, "volume": 90487.64, "close_time": 1769515199999, "quote_volume": 1078703.2566, "trades": 3372, "taker_buy_base": 41102.86, "taker_buy_quote": 489953.662 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 11.91, "high": 12.01, "low": 11.84, "close": 12.0, "volume": 214815.83, "close_time": 1769529599999, "quote_volume": 2559868.4819, "trades": 7967, "taker_buy_base": 109145.51, "taker_buy_quote": 1301859.6282 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 12.0, "high": 12.19, "low": 11.86, "close": 11.97, "volume": 690813.73, "close_time": 1769543999999, "quote_volume": 8304122.9014, "trades": 18250, "taker_buy_base": 309706.42, "taker_buy_quote": 3727665.2464 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 11.98, "high": 12.16, "low": 11.97, "close": 12.03, "volume": 915477.79, "close_time": 1769558399999, "quote_volume": 11059010.5301, "trades": 14069, "taker_buy_base": 494202.26, "taker_buy_quote": 5973268.9935 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 12.03, "high": 12.07, "low": 11.95, "close": 11.98, "volume": 164931.76, "close_time": 1769572799999, "quote_volume": 1979719.2866, "trades": 4916, "taker_buy_base": 85192.94, "taker_buy_quote": 1022974.089 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 11.98, "high": 12.0, "low": 11.88, "close": 11.94, "volume": 183570.92, "close_time": 1769587199999, "quote_volume": 2190715.4181, "trades": 4819, "taker_buy_base": 86897.96, "taker_buy_quote": 1037359.0139 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 11.94, "high": 12.06, "low": 11.86, "close": 12.05, "volume": 268274.91, "close_time": 1769601599999, "quote_volume": 3209254.6056, "trades": 7444, "taker_buy_base": 129952.34, "taker_buy_quote": 1554980.6601 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 12.04, "high": 12.04, "low": 11.71, "close": 11.77, "volume": 485289.56, "close_time": 1769615999999, "quote_volume": 5759374.7667, "trades": 15152, "taker_buy_base": 253806.74, "taker_buy_quote": 3012235.0524 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 11.77, "high": 11.9, "low": 11.69, "close": 11.85, "volume": 317064.58, "close_time": 1769630399999, "quote_volume": 3738041.4041, "trades": 12032, "taker_buy_base": 166440.67, "taker_buy_quote": 1961890.852 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 11.85, "high": 11.95, "low": 11.75, "close": 11.84, "volume": 225351.79, "close_time": 1769644799999, "quote_volume": 2672193.0631, "trades": 7361, "taker_buy_base": 103321.51, "taker_buy_quote": 1225230.0701 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 11.85, "high": 11.87, "low": 11.61, "close": 11.64, "volume": 283955.17, "close_time": 1769659199999, "quote_volume": 3324605.596, "trades": 9828, "taker_buy_base": 124209.03, "taker_buy_quote": 1454790.8031 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 11.64, "high": 11.66, "low": 11.54, "close": 11.63, "volume": 146343.77, "close_time": 1769673599999, "quote_volume": 1699982.2214, "trades": 5661, "taker_buy_base": 68416.26, "taker_buy_quote": 794962.9036 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 11.62, "high": 11.67, "low": 11.51, "close": 11.54, "volume": 204084.92, "close_time": 1769687999999, "quote_volume": 2361513.0733, "trades": 6636, "taker_buy_base": 92912.76, "taker_buy_quote": 1075421.2993 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 11.55, "high": 11.61, "low": 10.86, "close": 11.04, "volume": 1296491.05, "close_time": 1769702399999, "quote_volume": 14487549.0848, "trades": 28331, "taker_buy_base": 631299.46, "taker_buy_quote": 7049205.1806 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 11.03, "high": 11.2, "low": 10.83, "close": 10.94, "volume": 1291244.37, "close_time": 1769716799999, "quote_volume": 14195677.889, "trades": 23911, "taker_buy_base": 653821.09, "taker_buy_quote": 7192565.55 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 10.95, "high": 11.14, "low": 10.92, "close": 11.13, "volume": 403938.6, "close_time": 1769731199999, "quote_volume": 4462646.5104, "trades": 9607, "taker_buy_base": 190267.23, "taker_buy_quote": 2103243.1835 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 11.13, "high": 11.17, "low": 10.62, "close": 10.86, "volume": 1430318.24, "close_time": 1769745599999, "quote_volume": 15515885.9249, "trades": 30798, "taker_buy_base": 600957.45, "taker_buy_quote": 6513881.3307 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 10.86, "high": 11.0, "low": 10.65, "close": 10.84, "volume": 517546.89, "close_time": 1769759999999, "quote_volume": 5606153.9029, "trades": 10885, "taker_buy_base": 223457.51, "taker_buy_quote": 2421708.2533 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 10.83, "high": 10.91, "low": 10.73, "close": 10.86, "volume": 526066.9, "close_time": 1769774399999, "quote_volume": 5674567.692, "trades": 13766, "taker_buy_base": 293239.8, "taker_buy_quote": 3163435.6104 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 10.86, "high": 10.88, "low": 10.6, "close": 10.76, "volume": 812475.9, "close_time": 1769788799999, "quote_volume": 8717217.2906, "trades": 22688, "taker_buy_base": 386469.95, "taker_buy_quote": 4148333.7931 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 10.76, "high": 11.0, "low": 10.51, "close": 10.91, "volume": 836943.48, "close_time": 1769803199999, "quote_volume": 9029413.5915, "trades": 23722, "taker_buy_base": 416316.78, "taker_buy_quote": 4495490.084 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 10.9, "high": 10.9, "low": 10.69, "close": 10.79, "volume": 662835.91, "close_time": 1769817599999, "quote_volume": 7148404.8785, "trades": 14406, "taker_buy_base": 342375.82, "taker_buy_quote": 3692876.7224 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 10.79, "high": 10.84, "low": 10.73, "close": 10.75, "volume": 187074.21, "close_time": 1769831999999, "quote_volume": 2016738.9245, "trades": 4826, "taker_buy_base": 98695.81, "taker_buy_quote": 1064020.0795 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 10.75, "high": 10.79, "low": 10.55, "close": 10.61, "volume": 238420.26, "close_time": 1769846399999, "quote_volume": 2548051.4756, "trades": 7073, "taker_buy_base": 128470.61, "taker_buy_quote": 1374264.749 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 10.62, "high": 10.64, "low": 10.36, "close": 10.5, "volume": 686534.96, "close_time": 1769860799999, "quote_volume": 7194506.308, "trades": 13940, "taker_buy_base": 322651.72, "taker_buy_quote": 3381470.1667 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 10.5, "high": 10.51, "low": 9.92, "close": 10.05, "volume": 1747160.32, "close_time": 1769875199999, "quote_volume": 17700752.9658, "trades": 32998, "taker_buy_base": 827847.87, "taker_buy_quote": 8387529.41 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 10.05, "high": 10.18, "low": 8.97, "close": 9.66, "volume": 5888307.17, "close_time": 1769889599999, "quote_volume": 56334747.6617, "trades": 102871, "taker_buy_base": 2754807.38, "taker_buy_quote": 26362857.134 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 9.67, "high": 10.04, "low": 9.56, "close": 9.99, "volume": 976012.05, "close_time": 1769903999999, "quote_volume": 9545793.4415, "trades": 20142, "taker_buy_base": 542059.77, "taker_buy_quote": 5300723.3252 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 9.99, "high": 10.08, "low": 9.91, "close": 10.04, "volume": 565300.03, "close_time": 1769918399999, "quote_volume": 5662289.1669, "trades": 9845, "taker_buy_base": 273277.37, "taker_buy_quote": 2738033.1302 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 10.05, "high": 10.08, "low": 9.86, "close": 9.94, "volume": 538544.24, "close_time": 1769932799999, "quote_volume": 5375175.252, "trades": 7951, "taker_buy_base": 261948.75, "taker_buy_quote": 2613802.4107 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 9.94, "high": 10.03, "low": 9.77, "close": 9.87, "volume": 626255.87, "close_time": 1769947199999, "quote_volume": 6199297.8723, "trades": 13205, "taker_buy_base": 301906.47, "taker_buy_quote": 2988870.3261 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 9.87, "high": 9.91, "low": 9.41, "close": 9.54, "volume": 1070707.27, "close_time": 1769961599999, "quote_volume": 10356560.1786, "trades": 24421, "taker_buy_base": 486788.91, "taker_buy_quote": 4707434.2598 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 9.53, "high": 9.72, "low": 9.4, "close": 9.53, "volume": 1436853.92, "close_time": 1769975999999, "quote_volume": 13702401.4729, "trades": 29661, "taker_buy_base": 668238.97, "taker_buy_quote": 6374098.958 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 9.53, "high": 9.66, "low": 9.22, "close": 9.41, "volume": 1197738.59, "close_time": 1769990399999, "quote_volume": 11316949.4491, "trades": 36891, "taker_buy_base": 582587.9, "taker_buy_quote": 5507629.2474 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 9.4, "high": 9.64, "low": 9.02, "close": 9.38, "volume": 1805118.56, "close_time": 1770004799999, "quote_volume": 16904252.7197, "trades": 49398, "taker_buy_base": 949604.16, "taker_buy_quote": 8900958.8919 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 9.38, "high": 9.49, "low": 9.07, "close": 9.4, "volume": 1907242.1, "close_time": 1770019199999, "quote_volume": 17719119.6129, "trades": 44000, "taker_buy_base": 985134.79, "taker_buy_quote": 9163521.1557 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 9.39, "high": 9.65, "low": 9.38, "close": 9.53, "volume": 915632.41, "close_time": 1770033599999, "quote_volume": 8700516.54, "trades": 22030, "taker_buy_base": 445782.64, "taker_buy_quote": 4236091.6658 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 9.53, "high": 10.04, "low": 9.53, "close": 9.93, "volume": 1404009.74, "close_time": 1770047999999, "quote_volume": 13750174.8839, "trades": 31207, "taker_buy_base": 646267.25, "taker_buy_quote": 6327717.7962 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 9.93, "high": 10.0, "low": 9.77, "close": 9.79, "volume": 655894.1, "close_time": 1770062399999, "quote_volume": 6493415.1658, "trades": 17783, "taker_buy_base": 255539.51, "taker_buy_quote": 2531370.486 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 9.79, "high": 9.87, "low": 9.7, "close": 9.81, "volume": 446868.88, "close_time": 1770076799999, "quote_volume": 4379299.0601, "trades": 10635, "taker_buy_base": 183907.77, "taker_buy_quote": 1802823.1094 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 9.8, "high": 9.85, "low": 9.58, "close": 9.77, "volume": 484588.28, "close_time": 1770091199999, "quote_volume": 4718068.4466, "trades": 14021, "taker_buy_base": 192065.97, "taker_buy_quote": 1870157.1634 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 9.78, "high": 9.86, "low": 9.65, "close": 9.73, "volume": 496743.2, "close_time": 1770105599999, "quote_volume": 4837831.4746, "trades": 9509, "taker_buy_base": 174105.77, "taker_buy_quote": 1695699.5041 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 9.73, "high": 9.76, "low": 9.52, "close": 9.58, "volume": 620604.17, "close_time": 1770119999999, "quote_volume": 5968566.4247, "trades": 12699, "taker_buy_base": 278658.79, "taker_buy_quote": 2679602.0878 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 9.59, "high": 9.77, "low": 9.49, "close": 9.75, "volume": 876797.6, "close_time": 1770134399999, "quote_volume": 8454307.0759, "trades": 20983, "taker_buy_base": 422732.34, "taker_buy_quote": 4077573.4083 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 9.75, "high": 9.75, "low": 9.08, "close": 9.48, "volume": 2082559.17, "close_time": 1770148799999, "quote_volume": 19475485.364, "trades": 56401, "taker_buy_base": 1032806.55, "taker_buy_quote": 9656343.0656 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 9.47, "high": 9.9, "low": 9.39, "close": 9.49, "volume": 1278993.61, "close_time": 1770163199999, "quote_volume": 12356666.0205, "trades": 27242, "taker_buy_base": 707241.36, "taker_buy_quote": 6840385.4723 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 9.49, "high": 9.78, "low": 9.45, "close": 9.73, "volume": 471926.44, "close_time": 1770177599999, "quote_volume": 4543950.0553, "trades": 12105, "taker_buy_base": 234075.78, "taker_buy_quote": 2255025.9267 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 9.73, "high": 9.75, "low": 9.58, "close": 9.67, "volume": 446227.98, "close_time": 1770191999999, "quote_volume": 4308385.732, "trades": 9376, "taker_buy_base": 181409.38, "taker_buy_quote": 1752008.5616 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 9.68, "high": 9.74, "low": 9.48, "close": 9.58, "volume": 629601.16, "close_time": 1770206399999, "quote_volume": 6062469.9257, "trades": 10947, "taker_buy_base": 345362.78, "taker_buy_quote": 3330713.138 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 9.59, "high": 9.62, "low": 9.13, "close": 9.22, "volume": 1227756.31, "close_time": 1770220799999, "quote_volume": 11503180.4125, "trades": 29291, "taker_buy_base": 567793.22, "taker_buy_quote": 5320565.6823 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 9.22, "high": 9.46, "low": 9.02, "close": 9.44, "volume": 1926077.91, "close_time": 1770235199999, "quote_volume": 17729546.6208, "trades": 41264, "taker_buy_base": 1032194.16, "taker_buy_quote": 9506020.3956 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 9.44, "high": 9.47, "low": 9.05, "close": 9.25, "volume": 681113.42, "close_time": 1770249599999, "quote_volume": 6303070.6404, "trades": 19101, "taker_buy_base": 325012.56, "taker_buy_quote": 3007422.0047 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 9.26, "high": 9.36, "low": 9.07, "close": 9.1, "volume": 868683.3, "close_time": 1770263999999, "quote_volume": 7997838.0321, "trades": 23003, "taker_buy_base": 426485.14, "taker_buy_quote": 3927605.52 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 9.1, "high": 9.23, "low": 8.97, "close": 9.05, "volume": 1149035.19, "close_time": 1770278399999, "quote_volume": 10432497.5547, "trades": 27696, "taker_buy_base": 554556.88, "taker_buy_quote": 5038055.7664 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 9.06, "high": 9.27, "low": 8.8, "close": 8.95, "volume": 1037661.1, "close_time": 1770292799999, "quote_volume": 9364684.5169, "trades": 22002, "taker_buy_base": 513362.08, "taker_buy_quote": 4635145.0869 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 8.94, "high": 9.07, "low": 8.3, "close": 8.46, "volume": 3095259.43, "close_time": 1770307199999, "quote_volume": 26968547.1213, "trades": 63400, "taker_buy_base": 1458059.95, "taker_buy_quote": 12706638.5613 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 8.47, "high": 8.67, "low": 8.22, "close": 8.25, "volume": 2469137.63, "close_time": 1770321599999, "quote_volume": 20778749.1039, "trades": 59236, "taker_buy_base": 1140182.76, "taker_buy_quote": 9593618.3914 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 8.25, "high": 8.33, "low": 7.85, "close": 7.92, "volume": 3928407.78, "close_time": 1770335999999, "quote_volume": 31529058.7026, "trades": 79427, "taker_buy_base": 1926815.67, "taker_buy_quote": 15466508.346 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 7.92, "high": 8.24, "low": 7.15, "close": 8.04, "volume": 4793428.86, "close_time": 1770350399999, "quote_volume": 36735326.74758, "trades": 106563, "taker_buy_base": 2385555.16, "taker_buy_quote": 18271093.3173 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 8.04, "high": 8.37, "low": 7.99, "close": 8.08, "volume": 1199291.37, "close_time": 1770364799999, "quote_volume": 9812239.6313, "trades": 23185, "taker_buy_base": 534820.9, "taker_buy_quote": 4372562.414 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 8.09, "high": 8.36, "low": 7.98, "close": 8.33, "volume": 1496446.2, "close_time": 1770379199999, "quote_volume": 12215342.3584, "trades": 21686, "taker_buy_base": 730445.7, "taker_buy_quote": 5966301.3204 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 8.32, "high": 8.64, "low": 8.26, "close": 8.58, "volume": 1376175.3, "close_time": 1770393599999, "quote_volume": 11626972.0993, "trades": 24809, "taker_buy_base": 724026.72, "taker_buy_quote": 6118448.8316 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 8.58, "high": 9.0, "low": 8.55, "close": 8.85, "volume": 1922692.62, "close_time": 1770407999999, "quote_volume": 16975988.8171, "trades": 30797, "taker_buy_base": 1030674.85, "taker_buy_quote": 9102200.7889 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 8.84, "high": 9.01, "low": 8.76, "close": 8.88, "volume": 940923.95, "close_time": 1770422399999, "quote_volume": 8359977.3676, "trades": 15387, "taker_buy_base": 470959.58, "taker_buy_quote": 4182488.9114 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 8.88, "high": 8.96, "low": 8.78, "close": 8.93, "volume": 614109.01, "close_time": 1770436799999, "quote_volume": 5445031.5673, "trades": 11457, "taker_buy_base": 314266.01, "taker_buy_quote": 2787173.0709 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 8.93, "high": 9.05, "low": 8.59, "close": 8.69, "volume": 1142605.48, "close_time": 1770451199999, "quote_volume": 10115271.1543, "trades": 20520, "taker_buy_base": 490448.36, "taker_buy_quote": 4343146.826 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 8.69, "high": 8.74, "low": 8.58, "close": 8.66, "volume": 444663.96, "close_time": 1770465599999, "quote_volume": 3852650.4075, "trades": 14145, "taker_buy_base": 184045.62, "taker_buy_quote": 1595802.8038 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 8.66, "high": 8.94, "low": 8.64, "close": 8.83, "volume": 670254.02, "close_time": 1770479999999, "quote_volume": 5889173.3085, "trades": 16261, "taker_buy_base": 357375.99, "taker_buy_quote": 3140282.1915 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 8.83, "high": 9.04, "low": 8.78, "close": 8.94, "volume": 3421970.38, "close_time": 1770494399999, "quote_volume": 30521676.0791, "trades": 53824, "taker_buy_base": 1741683.88, "taker_buy_quote": 15537447.8405 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 8.95, "high": 9.03, "low": 8.85, "close": 8.91, "volume": 345505.65, "close_time": 1770508799999, "quote_volume": 3093851.2433, "trades": 6700, "taker_buy_base": 147861.4, "taker_buy_quote": 1324381.461 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 8.91, "high": 8.97, "low": 8.82, "close": 8.83, "volume": 284433.9, "close_time": 1770523199999, "quote_volume": 2526931.8638, "trades": 5911, "taker_buy_base": 122533.51, "taker_buy_quote": 1089519.5791 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 8.83, "high": 8.88, "low": 8.78, "close": 8.84, "volume": 218739.12, "close_time": 1770537599999, "quote_volume": 1931306.4944, "trades": 5100, "taker_buy_base": 104170.32, "taker_buy_quote": 920041.5688 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 8.83, "high": 9.02, "low": 8.8, "close": 9.01, "volume": 627869.72, "close_time": 1770551999999, "quote_volume": 5598146.9317, "trades": 12847, "taker_buy_base": 376947.9, "taker_buy_quote": 3361837.704 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 9.01, "high": 9.05, "low": 8.84, "close": 8.88, "volume": 558499.74, "close_time": 1770566399999, "quote_volume": 5005541.4508, "trades": 26297, "taker_buy_base": 232102.08, "taker_buy_quote": 2082050.4222 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 8.88, "high": 8.98, "low": 8.72, "close": 8.96, "volume": 420419.09, "close_time": 1770580799999, "quote_volume": 3717227.8699, "trades": 12683, "taker_buy_base": 168573.55, "taker_buy_quote": 1491412.8548 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 8.96, "high": 9.02, "low": 8.75, "close": 8.83, "volume": 426433.65, "close_time": 1770595199999, "quote_volume": 3777523.5261, "trades": 11252, "taker_buy_base": 211824.75, "taker_buy_quote": 1877836.0455 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 8.83, "high": 8.9, "low": 8.72, "close": 8.89, "volume": 529159.11, "close_time": 1770609599999, "quote_volume": 4661465.0328, "trades": 13509, "taker_buy_base": 260130.41, "taker_buy_quote": 2291260.8102 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 8.88, "high": 8.88, "low": 8.72, "close": 8.74, "volume": 212022.09, "close_time": 1770623999999, "quote_volume": 1865670.3165, "trades": 5266, "taker_buy_base": 93644.89, "taker_buy_quote": 824147.4305 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 8.73, "high": 8.76, "low": 8.44, "close": 8.56, "volume": 617781.08, "close_time": 1770638399999, "quote_volume": 5291721.5303, "trades": 12251, "taker_buy_base": 228206.98, "taker_buy_quote": 1956861.0393 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 8.56, "high": 8.76, "low": 8.52, "close": 8.76, "volume": 543970.3, "close_time": 1770652799999, "quote_volume": 4695262.9284, "trades": 13563, "taker_buy_base": 262896.97, "taker_buy_quote": 2268726.0019 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 8.76, "high": 9.0, "low": 8.66, "close": 8.97, "volume": 612180.06, "close_time": 1770667199999, "quote_volume": 5425579.9699, "trades": 18256, "taker_buy_base": 336478.59, "taker_buy_quote": 2978888.0383 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 8.97, "high": 9.02, "low": 8.79, "close": 8.83, "volume": 295867.78, "close_time": 1770681599999, "quote_volume": 2631199.3036, "trades": 7863, "taker_buy_base": 144286.85, "taker_buy_quote": 1283641.2403 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 8.84, "high": 8.89, "low": 8.63, "close": 8.69, "volume": 286552.62, "close_time": 1770695999999, "quote_volume": 2515755.2631, "trades": 7165, "taker_buy_base": 111786.59, "taker_buy_quote": 981129.493 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 8.68, "high": 8.73, "low": 8.48, "close": 8.55, "volume": 557446.76, "close_time": 1770710399999, "quote_volume": 4798029.0016, "trades": 14461, "taker_buy_base": 314051.71, "taker_buy_quote": 2702098.1207 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 8.55, "high": 8.63, "low": 8.49, "close": 8.51, "volume": 318704.74, "close_time": 1770724799999, "quote_volume": 2726221.9982, "trades": 7575, "taker_buy_base": 168804.37, "taker_buy_quote": 1444514.4033 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 8.51, "high": 8.67, "low": 8.47, "close": 8.57, "volume": 669040.53, "close_time": 1770739199999, "quote_volume": 5730112.9334, "trades": 19928, "taker_buy_base": 351105.52, "taker_buy_quote": 3008030.2874 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 8.57, "high": 8.65, "low": 8.47, "close": 8.55, "volume": 374633.46, "close_time": 1770753599999, "quote_volume": 3209810.4863, "trades": 11067, "taker_buy_base": 191643.33, "taker_buy_quote": 1642667.5143 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 8.55, "high": 8.59, "low": 8.48, "close": 8.57, "volume": 216700.33, "close_time": 1770767999999, "quote_volume": 1850061.6755, "trades": 5465, "taker_buy_base": 104614.22, "taker_buy_quote": 893283.6141 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 8.57, "high": 8.62, "low": 8.46, "close": 8.53, "volume": 298244.23, "close_time": 1770782399999, "quote_volume": 2551636.0344, "trades": 7381, "taker_buy_base": 152866.34, "taker_buy_quote": 1308726.2313 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 8.54, "high": 8.55, "low": 8.27, "close": 8.32, "volume": 626775.58, "close_time": 1770796799999, "quote_volume": 5243990.764, "trades": 13817, "taker_buy_base": 322501.56, "taker_buy_quote": 2698620.9985 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 8.32, "high": 8.33, "low": 8.19, "close": 8.28, "volume": 476817.21, "close_time": 1770811199999, "quote_volume": 3937613.098, "trades": 8386, "taker_buy_base": 216975.99, "taker_buy_quote": 1792641.0167 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 8.28, "high": 8.57, "low": 8.13, "close": 8.24, "volume": 1454151.89, "close_time": 1770825599999, "quote_volume": 12110597.3733, "trades": 26738, "taker_buy_base": 665952.43, "taker_buy_quote": 5548880.5735 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 8.24, "high": 8.37, "low": 8.14, "close": 8.32, "volume": 539113.7, "close_time": 1770839999999, "quote_volume": 4461764.4906, "trades": 13340, "taker_buy_base": 261773.6, "taker_buy_quote": 2166678.7613 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 8.31, "high": 8.46, "low": 8.25, "close": 8.33, "volume": 618339.69, "close_time": 1770854399999, "quote_volume": 5155164.3312, "trades": 12978, "taker_buy_base": 300543.69, "taker_buy_quote": 2506694.5934 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 8.32, "high": 8.46, "low": 8.32, "close": 8.43, "volume": 284430.1, "close_time": 1770868799999, "quote_volume": 2388548.6546, "trades": 6277, "taker_buy_base": 150797.6, "taker_buy_quote": 1266464.8082 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 8.42, "high": 8.52, "low": 8.35, "close": 8.45, "volume": 245799.64, "close_time": 1770883199999, "quote_volume": 2074656.1377, "trades": 8142, "taker_buy_base": 124533.08, "taker_buy_quote": 1051672.7427 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 8.46, "high": 8.6, "low": 8.4, "close": 8.56, "volume": 334881.27, "close_time": 1770897599999, "quote_volume": 2846092.9326, "trades": 9807, "taker_buy_base": 186287.83, "taker_buy_quote": 1582705.7981 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 8.56, "high": 8.58, "low": 8.35, "close": 8.36, "volume": 386404.52, "close_time": 1770911999999, "quote_volume": 3279781.0427, "trades": 11177, "taker_buy_base": 180434.03, "taker_buy_quote": 1531979.2038 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 8.36, "high": 8.42, "low": 8.17, "close": 8.31, "volume": 596122.88, "close_time": 1770926399999, "quote_volume": 4929021.9598, "trades": 19610, "taker_buy_base": 276837.73, "taker_buy_quote": 2288405.5645 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 8.31, "high": 8.43, "low": 8.22, "close": 8.41, "volume": 465257.46, "close_time": 1770940799999, "quote_volume": 3878790.0947, "trades": 11654, "taker_buy_base": 233022.43, "taker_buy_quote": 1944933.5078 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 8.41, "high": 8.45, "low": 8.35, "close": 8.43, "volume": 435881.12, "close_time": 1770955199999, "quote_volume": 3665163.0338, "trades": 10756, "taker_buy_base": 269919.81, "taker_buy_quote": 2270005.7853 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 8.43, "high": 8.43, "low": 8.3, "close": 8.38, "volume": 257545.34, "close_time": 1770969599999, "quote_volume": 2157696.9046, "trades": 4494, "taker_buy_base": 124833.57, "taker_buy_quote": 1045154.2442 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 8.38, "high": 8.48, "low": 8.36, "close": 8.44, "volume": 202150.02, "close_time": 1770983999999, "quote_volume": 1706070.9956, "trades": 4534, "taker_buy_base": 114306.56, "taker_buy_quote": 964943.3315 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 8.43, "high": 8.83, "low": 8.4, "close": 8.71, "volume": 632416.09, "close_time": 1770998399999, "quote_volume": 5419337.8244, "trades": 15636, "taker_buy_base": 308773.73, "taker_buy_quote": 2643663.1135 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 8.71, "high": 8.91, "low": 8.69, "close": 8.8, "volume": 542747.81, "close_time": 1771012799999, "quote_volume": 4789529.601, "trades": 13686, "taker_buy_base": 285199.57, "taker_buy_quote": 2517778.0665 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 8.81, "high": 8.87, "low": 8.76, "close": 8.77, "volume": 242050.99, "close_time": 1771027199999, "quote_volume": 2132941.1951, "trades": 4604, "taker_buy_base": 114795.5, "taker_buy_quote": 1011816.2108 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 8.76, "high": 8.91, "low": 8.75, "close": 8.84, "volume": 921416.8, "close_time": 1771041599999, "quote_volume": 8151973.2625, "trades": 11864, "taker_buy_base": 432849.23, "taker_buy_quote": 3827498.4068 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 8.85, "high": 8.9, "low": 8.8, "close": 8.89, "volume": 167893.61, "close_time": 1771055999999, "quote_volume": 1484828.3915, "trades": 3755, "taker_buy_base": 93943.32, "taker_buy_quote": 831193.0598 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 8.89, "high": 9.05, "low": 8.88, "close": 9.04, "volume": 532765.27, "close_time": 1771070399999, "quote_volume": 4775700.8749, "trades": 8210, "taker_buy_base": 291710.27, "taker_buy_quote": 2616376.1593 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 9.05, "high": 9.05, "low": 8.9, "close": 9.03, "volume": 329941.19, "close_time": 1771084799999, "quote_volume": 2962873.3608, "trades": 6208, "taker_buy_base": 149572.7, "taker_buy_quote": 1343663.9081 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 9.04, "high": 9.19, "low": 8.97, "close": 9.17, "volume": 463514.43, "close_time": 1771099199999, "quote_volume": 4209987.2957, "trades": 9327, "taker_buy_base": 260321.3, "taker_buy_quote": 2365123.3962 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 9.17, "high": 9.21, "low": 9.07, "close": 9.09, "volume": 416176.58, "close_time": 1771113599999, "quote_volume": 3799509.9378, "trades": 8105, "taker_buy_base": 236054.05, "taker_buy_quote": 2155910.7019 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 9.1, "high": 9.12, "low": 8.93, "close": 9.07, "volume": 400319.14, "close_time": 1771127999999, "quote_volume": 3617583.7144, "trades": 9011, "taker_buy_base": 198217.52, "taker_buy_quote": 1792224.815 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 9.06, "high": 9.25, "low": 9.06, "close": 9.2, "volume": 572493.87, "close_time": 1771142399999, "quote_volume": 5239829.0387, "trades": 14779, "taker_buy_base": 345135.78, "taker_buy_quote": 3159132.0642 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 9.21, "high": 9.25, "low": 9.03, "close": 9.05, "volume": 350505.41, "close_time": 1771156799999, "quote_volume": 3203261.3341, "trades": 11050, "taker_buy_base": 179816.44, "taker_buy_quote": 1644993.5738 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 9.05, "high": 9.07, "low": 8.77, "close": 8.87, "volume": 661430.1, "close_time": 1771171199999, "quote_volume": 5894321.7013, "trades": 15075, "taker_buy_base": 296692.16, "taker_buy_quote": 2645642.9405 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 8.86, "high": 8.89, "low": 8.6, "close": 8.65, "volume": 618192.29, "close_time": 1771185599999, "quote_volume": 5398734.7168, "trades": 15499, "taker_buy_base": 295797.63, "taker_buy_quote": 2584463.7768 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 8.64, "high": 8.8, "low": 8.61, "close": 8.79, "volume": 469883.69, "close_time": 1771199999999, "quote_volume": 4101518.3297, "trades": 10737, "taker_buy_base": 240016.5, "taker_buy_quote": 2094284.5856 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 8.79, "high": 8.86, "low": 8.7, "close": 8.76, "volume": 347166.55, "close_time": 1771214399999, "quote_volume": 3045406.9263, "trades": 8237, "taker_buy_base": 198573.27, "taker_buy_quote": 1744131.4739 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 8.76, "high": 8.82, "low": 8.66, "close": 8.76, "volume": 276693.54, "close_time": 1771228799999, "quote_volume": 2423435.3134, "trades": 5618, "taker_buy_base": 129657.63, "taker_buy_quote": 1135215.3729 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 8.77, "high": 8.89, "low": 8.69, "close": 8.79, "volume": 184351.29, "close_time": 1771243199999, "quote_volume": 1625452.7076, "trades": 5523, "taker_buy_base": 97292.04, "taker_buy_quote": 858249.5692 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 8.79, "high": 8.99, "low": 8.65, "close": 8.71, "volume": 581855.66, "close_time": 1771257599999, "quote_volume": 5117256.6828, "trades": 15655, "taker_buy_base": 252866.0, "taker_buy_quote": 2226561.7944 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 8.71, "high": 8.83, "low": 8.71, "close": 8.79, "volume": 220809.78, "close_time": 1771271999999, "quote_volume": 1938421.6705, "trades": 6099, "taker_buy_base": 112120.2, "taker_buy_quote": 984595.322 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 8.78, "high": 8.97, "low": 8.76, "close": 8.94, "volume": 286610.18, "close_time": 1771286399999, "quote_volume": 2549297.4679, "trades": 6015, "taker_buy_base": 174027.55, "taker_buy_quote": 1548416.261 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 8.93, "high": 9.0, "low": 8.86, "close": 8.93, "volume": 256335.1, "close_time": 1771300799999, "quote_volume": 2291555.4211, "trades": 7812, "taker_buy_base": 154635.54, "taker_buy_quote": 1382665.9862 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 8.93, "high": 8.96, "low": 8.79, "close": 8.87, "volume": 197724.85, "close_time": 1771315199999, "quote_volume": 1754507.001, "trades": 6220, "taker_buy_base": 94690.64, "taker_buy_quote": 840744.595 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 8.86, "high": 8.9, "low": 8.73, "close": 8.77, "volume": 177651.82, "close_time": 1771329599999, "quote_volume": 1563249.8519, "trades": 5179, "taker_buy_base": 87256.12, "taker_buy_quote": 768263.266 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 8.77, "high": 8.91, "low": 8.66, "close": 8.78, "volume": 519633.79, "close_time": 1771343999999, "quote_volume": 4563812.994, "trades": 13957, "taker_buy_base": 277707.9, "taker_buy_quote": 2439065.9894 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 8.78, "high": 8.95, "low": 8.69, "close": 8.89, "volume": 491435.9, "close_time": 1771358399999, "quote_volume": 4347111.5909, "trades": 13828, "taker_buy_base": 231919.38, "taker_buy_quote": 2052920.0589 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 8.89, "high": 8.9, "low": 8.82, "close": 8.82, "volume": 179264.4, "close_time": 1771372799999, "quote_volume": 1587814.4431, "trades": 4671, "taker_buy_base": 99966.48, "taker_buy_quote": 885443.4931 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 8.83, "high": 8.91, "low": 8.74, "close": 8.88, "volume": 209487.39, "close_time": 1771387199999, "quote_volume": 1850475.978, "trades": 5486, "taker_buy_base": 101508.75, "taker_buy_quote": 897298.5686 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 8.89, "high": 8.94, "low": 8.83, "close": 8.92, "volume": 127142.61, "close_time": 1771401599999, "quote_volume": 1127572.5743, "trades": 3153, "taker_buy_base": 64803.11, "taker_buy_quote": 574756.2298 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 8.92, "high": 9.0, "low": 8.76, "close": 8.77, "volume": 284622.02, "close_time": 1771415999999, "quote_volume": 2525912.3582, "trades": 6745, "taker_buy_base": 116584.32, "taker_buy_quote": 1035455.5746 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 8.76, "high": 8.9, "low": 8.66, "close": 8.81, "volume": 469587.61, "close_time": 1771430399999, "quote_volume": 4108367.2465, "trades": 13342, "taker_buy_base": 213924.14, "taker_buy_quote": 1873755.9731 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 8.81, "high": 8.81, "low": 8.52, "close": 8.57, "volume": 459373.19, "close_time": 1771444799999, "quote_volume": 3988664.4793, "trades": 13777, "taker_buy_base": 239213.99, "taker_buy_quote": 2080152.1626 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 8.57, "high": 8.62, "low": 8.52, "close": 8.6, "volume": 250486.26, "close_time": 1771459199999, "quote_volume": 2147880.3798, "trades": 6161, "taker_buy_base": 124844.23, "taker_buy_quote": 1070798.153 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 8.6, "high": 8.69, "low": 8.57, "close": 8.67, "volume": 192840.61, "close_time": 1771473599999, "quote_volume": 1666459.2023, "trades": 4982, "taker_buy_base": 107039.82, "taker_buy_quote": 924851.7377 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 8.67, "high": 8.76, "low": 8.62, "close": 8.7, "volume": 131309.84, "close_time": 1771487999999, "quote_volume": 1142059.0501, "trades": 3887, "taker_buy_base": 65500.76, "taker_buy_quote": 569919.0011 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 8.7, "high": 8.7, "low": 8.56, "close": 8.57, "volume": 241134.26, "close_time": 1771502399999, "quote_volume": 2078169.7357, "trades": 5917, "taker_buy_base": 112460.38, "taker_buy_quote": 969441.7172 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 8.57, "high": 8.61, "low": 8.37, "close": 8.44, "volume": 659011.98, "close_time": 1771516799999, "quote_volume": 5576261.6087, "trades": 13586, "taker_buy_base": 312044.18, "taker_buy_quote": 2639971.7344 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 8.44, "high": 8.55, "low": 8.35, "close": 8.51, "volume": 294450.48, "close_time": 1771531199999, "quote_volume": 2492614.0369, "trades": 9008, "taker_buy_base": 157101.7, "taker_buy_quote": 1330324.5403 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 8.51, "high": 8.58, "low": 8.47, "close": 8.58, "volume": 191988.63, "close_time": 1771545599999, "quote_volume": 1637643.1505, "trades": 4107, "taker_buy_base": 94907.85, "taker_buy_quote": 809840.4875 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 8.58, "high": 8.66, "low": 8.57, "close": 8.61, "volume": 206756.78, "close_time": 1771559999999, "quote_volume": 1780327.5966, "trades": 4502, "taker_buy_base": 103721.45, "taker_buy_quote": 893152.4421 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 8.6, "high": 8.68, "low": 8.52, "close": 8.66, "volume": 176403.26, "close_time": 1771574399999, "quote_volume": 1518855.3006, "trades": 4902, "taker_buy_base": 93240.29, "taker_buy_quote": 803408.1557 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 8.65, "high": 8.73, "low": 8.6, "close": 8.63, "volume": 290180.89, "close_time": 1771588799999, "quote_volume": 2518256.8092, "trades": 6900, "taker_buy_base": 146226.8, "taker_buy_quote": 1269249.9594 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 8.62, "high": 8.84, "low": 8.45, "close": 8.83, "volume": 1159952.94, "close_time": 1771603199999, "quote_volume": 10020895.877, "trades": 22901, "taker_buy_base": 654050.17, "taker_buy_quote": 5652417.7876 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 8.83, "high": 8.97, "low": 8.69, "close": 8.91, "volume": 940228.74, "close_time": 1771617599999, "quote_volume": 8322010.1649, "trades": 22251, "taker_buy_base": 495020.35, "taker_buy_quote": 4382616.8953 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 8.91, "high": 9.02, "low": 8.88, "close": 8.95, "volume": 350921.42, "close_time": 1771631999999, "quote_volume": 3141596.5452, "trades": 7526, "taker_buy_base": 176513.0, "taker_buy_quote": 1581166.4639 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 8.95, "high": 8.99, "low": 8.85, "close": 8.89, "volume": 408134.12, "close_time": 1771646399999, "quote_volume": 3631351.2155, "trades": 7425, "taker_buy_base": 109426.05, "taker_buy_quote": 974803.6849 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 8.89, "high": 8.92, "low": 8.85, "close": 8.87, "volume": 139805.78, "close_time": 1771660799999, "quote_volume": 1241502.4871, "trades": 4008, "taker_buy_base": 56573.05, "taker_buy_quote": 502339.6759 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 8.86, "high": 8.98, "low": 8.86, "close": 8.95, "volume": 486028.21, "close_time": 1771675199999, "quote_volume": 4337004.1057, "trades": 9063, "taker_buy_base": 326384.35, "taker_buy_quote": 2912278.0114 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 8.95, "high": 9.05, "low": 8.89, "close": 8.94, "volume": 360024.2, "close_time": 1771689599999, "quote_volume": 3229118.1746, "trades": 6195, "taker_buy_base": 202205.19, "taker_buy_quote": 1815727.4897 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 8.94, "high": 9.0, "low": 8.85, "close": 8.94, "volume": 321467.87, "close_time": 1771703999999, "quote_volume": 2865642.0029, "trades": 5512, "taker_buy_base": 154551.12, "taker_buy_quote": 1378065.0582 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 8.93, "high": 8.96, "low": 8.86, "close": 8.87, "volume": 189104.9, "close_time": 1771718399999, "quote_volume": 1682790.7302, "trades": 3543, "taker_buy_base": 88870.17, "taker_buy_quote": 791310.275 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 8.87, "high": 8.9, "low": 8.79, "close": 8.85, "volume": 244786.75, "close_time": 1771732799999, "quote_volume": 2165510.6913, "trades": 4440, "taker_buy_base": 91322.18, "taker_buy_quote": 808307.4628 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 8.84, "high": 8.88, "low": 8.8, "close": 8.85, "volume": 158577.23, "close_time": 1771747199999, "quote_volume": 1403051.1037, "trades": 3663, "taker_buy_base": 87268.83, "taker_buy_quote": 772173.3812 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 8.86, "high": 8.87, "low": 8.79, "close": 8.84, "volume": 138886.15, "close_time": 1771761599999, "quote_volume": 1226088.673, "trades": 2838, "taker_buy_base": 70093.09, "taker_buy_quote": 618798.8562 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 8.84, "high": 8.84, "low": 8.68, "close": 8.72, "volume": 419857.07, "close_time": 1771775999999, "quote_volume": 3672141.0967, "trades": 8542, "taker_buy_base": 215343.4, "taker_buy_quote": 1884151.1523 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 8.72, "high": 8.72, "low": 8.6, "close": 8.65, "volume": 178811.21, "close_time": 1771790399999, "quote_volume": 1547231.7474, "trades": 4104, "taker_buy_base": 70592.82, "taker_buy_quote": 610792.0555 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 8.64, "high": 8.71, "low": 8.6, "close": 8.69, "volume": 169380.92, "close_time": 1771804799999, "quote_volume": 1466450.4737, "trades": 3931, "taker_buy_base": 74550.32, "taker_buy_quote": 645654.508 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 8.69, "high": 8.7, "low": 8.17, "close": 8.25, "volume": 1952057.33, "close_time": 1771819199999, "quote_volume": 16201380.4129, "trades": 45698, "taker_buy_base": 790863.91, "taker_buy_quote": 6558923.6706 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 8.25, "high": 8.38, "low": 8.18, "close": 8.35, "volume": 367861.15, "close_time": 1771833599999, "quote_volume": 3048268.8455, "trades": 6861, "taker_buy_base": 203209.38, "taker_buy_quote": 1684722.2712 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 8.35, "high": 8.56, "low": 8.31, "close": 8.47, "volume": 381025.43, "close_time": 1771847999999, "quote_volume": 3222249.1236, "trades": 7395, "taker_buy_base": 195081.43, "taker_buy_quote": 1648720.8195 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 8.47, "high": 8.58, "low": 8.4, "close": 8.41, "volume": 504003.53, "close_time": 1771862399999, "quote_volume": 4273925.8714, "trades": 12327, "taker_buy_base": 239997.8, "taker_buy_quote": 2036216.72 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 8.42, "high": 8.46, "low": 8.18, "close": 8.23, "volume": 766677.45, "close_time": 1771876799999, "quote_volume": 6372666.2249, "trades": 21648, "taker_buy_base": 472969.1, "taker_buy_quote": 3934364.498 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 8.23, "high": 8.35, "low": 8.2, "close": 8.26, "volume": 335977.96, "close_time": 1771891199999, "quote_volume": 2787644.4405, "trades": 6408, "taker_buy_base": 178202.6, "taker_buy_quote": 1478385.1739 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 8.27, "high": 8.34, "low": 8.11, "close": 8.21, "volume": 676739.09, "close_time": 1771905599999, "quote_volume": 5576621.7803, "trades": 11394, "taker_buy_base": 321807.12, "taker_buy_quote": 2653920.6736 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 8.21, "high": 8.24, "low": 8.12, "close": 8.16, "volume": 476392.44, "close_time": 1771919999999, "quote_volume": 3893678.1278, "trades": 8649, "taker_buy_base": 229046.04, "taker_buy_quote": 1872707.5288 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 8.16, "high": 8.21, "low": 8.1, "close": 8.18, "volume": 258752.1, "close_time": 1771934399999, "quote_volume": 2112226.1615, "trades": 5324, "taker_buy_base": 135559.67, "taker_buy_quote": 1106952.9905 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 8.17, "high": 8.23, "low": 8.05, "close": 8.22, "volume": 443572.5, "close_time": 1771948799999, "quote_volume": 3611594.9177, "trades": 12052, "taker_buy_base": 206178.96, "taker_buy_quote": 1679213.1305 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 8.22, "high": 8.28, "low": 8.18, "close": 8.23, "volume": 361695.75, "close_time": 1771963199999, "quote_volume": 2978670.0423, "trades": 7733, "taker_buy_base": 193074.37, "taker_buy_quote": 1590043.8482 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 8.24, "high": 8.26, "low": 8.16, "close": 8.19, "volume": 372865.55, "close_time": 1771977599999, "quote_volume": 3063268.6088, "trades": 5878, "taker_buy_base": 229833.34, "taker_buy_quote": 1888704.9295 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 8.2, "high": 8.63, "low": 8.18, "close": 8.5, "volume": 887804.41, "close_time": 1771991999999, "quote_volume": 7559314.8881, "trades": 19388, "taker_buy_base": 439448.46, "taker_buy_quote": 3738697.1238 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 8.5, "high": 8.56, "low": 8.35, "close": 8.47, "volume": 409355.97, "close_time": 1772006399999, "quote_volume": 3463117.4849, "trades": 8242, "taker_buy_base": 204725.1, "taker_buy_quote": 1732756.8057 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 8.48, "high": 8.67, "low": 8.43, "close": 8.66, "volume": 471406.32, "close_time": 1772020799999, "quote_volume": 4035035.1798, "trades": 12665, "taker_buy_base": 306929.89, "taker_buy_quote": 2626658.4654 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 8.66, "high": 9.33, "low": 8.64, "close": 9.27, "volume": 1889006.55, "close_time": 1772035199999, "quote_volume": 17027666.3616, "trades": 39794, "taker_buy_base": 1122846.39, "taker_buy_quote": 10101222.387 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 9.28, "high": 9.51, "low": 9.28, "close": 9.47, "volume": 1259367.76, "close_time": 1772049599999, "quote_volume": 11870608.1507, "trades": 25684, "taker_buy_base": 625571.56, "taker_buy_quote": 5895616.2178 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 9.47, "high": 9.59, "low": 9.18, "close": 9.27, "volume": 765725.1, "close_time": 1772063999999, "quote_volume": 7207249.7917, "trades": 18524, "taker_buy_base": 361394.66, "taker_buy_quote": 3405950.8871 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 9.27, "high": 9.34, "low": 9.15, "close": 9.22, "volume": 499232.61, "close_time": 1772078399999, "quote_volume": 4610084.0535, "trades": 12008, "taker_buy_base": 238626.67, "taker_buy_quote": 2204328.5343 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 9.22, "high": 9.34, "low": 9.19, "close": 9.2, "volume": 535907.08, "close_time": 1772092799999, "quote_volume": 4969082.1943, "trades": 10096, "taker_buy_base": 289837.7, "taker_buy_quote": 2687780.0845 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 9.21, "high": 9.33, "low": 9.17, "close": 9.22, "volume": 482584.18, "close_time": 1772107199999, "quote_volume": 4463058.9791, "trades": 10015, "taker_buy_base": 238332.21, "taker_buy_quote": 2204752.8537 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 9.21, "high": 9.31, "low": 9.02, "close": 9.12, "volume": 775019.72, "close_time": 1772121599999, "quote_volume": 7104855.8909, "trades": 18596, "taker_buy_base": 377913.79, "taker_buy_quote": 3464893.5024 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 9.12, "high": 9.14, "low": 8.86, "close": 9.1, "volume": 860420.56, "close_time": 1772135999999, "quote_volume": 7736359.4446, "trades": 17983, "taker_buy_base": 410327.39, "taker_buy_quote": 3689206.0551 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 9.1, "high": 9.15, "low": 9.04, "close": 9.09, "volume": 215522.87, "close_time": 1772150399999, "quote_volume": 1961236.9947, "trades": 5250, "taker_buy_base": 108401.33, "taker_buy_quote": 986480.1148 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 9.1, "high": 9.2, "low": 9.0, "close": 9.19, "volume": 273428.98, "close_time": 1772164799999, "quote_volume": 2484355.9458, "trades": 7262, "taker_buy_base": 156226.46, "taker_buy_quote": 1420429.9703 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 9.19, "high": 9.3, "low": 9.12, "close": 9.17, "volume": 285832.79, "close_time": 1772179199999, "quote_volume": 2628762.7537, "trades": 7762, "taker_buy_base": 144030.51, "taker_buy_quote": 1325702.7905 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 9.17, "high": 9.24, "low": 8.81, "close": 8.85, "volume": 455865.42, "close_time": 1772193599999, "quote_volume": 4111804.6801, "trades": 13235, "taker_buy_base": 217280.09, "taker_buy_quote": 1960091.8726 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 8.84, "high": 8.87, "low": 8.73, "close": 8.82, "volume": 520451.14, "close_time": 1772207999999, "quote_volume": 4582834.2485, "trades": 12396, "taker_buy_base": 236319.9, "taker_buy_quote": 2080942.9611 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 8.81, "high": 8.82, "low": 8.64, "close": 8.68, "volume": 346778.59, "close_time": 1772222399999, "quote_volume": 3021121.9002, "trades": 8446, "taker_buy_base": 179136.36, "taker_buy_quote": 1560406.8285 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 8.68, "high": 8.74, "low": 8.55, "close": 8.71, "volume": 304375.89, "close_time": 1772236799999, "quote_volume": 2638620.0355, "trades": 8652, "taker_buy_base": 161930.15, "taker_buy_quote": 1404244.754 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 8.71, "high": 8.76, "low": 8.66, "close": 8.68, "volume": 199344.08, "close_time": 1772251199999, "quote_volume": 1737610.9814, "trades": 4576, "taker_buy_base": 102765.41, "taker_buy_quote": 896305.0563 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 8.69, "high": 8.7, "low": 8.22, "close": 8.34, "volume": 1071717.29, "close_time": 1772265599999, "quote_volume": 9015089.5109, "trades": 25300, "taker_buy_base": 475886.73, "taker_buy_quote": 4002580.0162 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 8.35, "high": 8.35, "low": 8.21, "close": 8.27, "volume": 738250.32, "close_time": 1772279999999, "quote_volume": 6115187.3691, "trades": 13387, "taker_buy_base": 333766.28, "taker_buy_quote": 2764486.3811 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 8.28, "high": 8.54, "low": 8.27, "close": 8.44, "volume": 956357.79, "close_time": 1772294399999, "quote_volume": 8042059.3858, "trades": 17956, "taker_buy_base": 541819.97, "taker_buy_quote": 4555868.4338 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 8.43, "high": 8.74, "low": 8.4, "close": 8.69, "volume": 620870.25, "close_time": 1772308799999, "quote_volume": 5304237.3706, "trades": 11676, "taker_buy_base": 330341.08, "taker_buy_quote": 2827274.4375 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 8.69, "high": 8.95, "low": 8.66, "close": 8.85, "volume": 986335.72, "close_time": 1772323199999, "quote_volume": 8697721.8678, "trades": 15800, "taker_buy_base": 488015.61, "taker_buy_quote": 4304729.2481 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 8.85, "high": 9.21, "low": 8.74, "close": 9.06, "volume": 918486.83, "close_time": 1772337599999, "quote_volume": 8258669.9002, "trades": 20788, "taker_buy_base": 477360.83, "taker_buy_quote": 4295257.0768 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 9.05, "high": 9.1, "low": 8.92, "close": 8.97, "volume": 442379.29, "close_time": 1772351999999, "quote_volume": 3981092.3066, "trades": 10154, "taker_buy_base": 187873.35, "taker_buy_quote": 1691924.8865 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 8.98, "high": 9.0, "low": 8.84, "close": 8.88, "volume": 362251.81, "close_time": 1772366399999, "quote_volume": 3225784.3868, "trades": 10278, "taker_buy_base": 172463.44, "taker_buy_quote": 1536165.0752 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 8.87, "high": 9.06, "low": 8.78, "close": 8.91, "volume": 561910.29, "close_time": 1772380799999, "quote_volume": 5026110.2553, "trades": 13291, "taker_buy_base": 282362.15, "taker_buy_quote": 2527385.3184 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 8.92, "high": 8.98, "low": 8.68, "close": 8.7, "volume": 724119.9, "close_time": 1772395199999, "quote_volume": 6387676.2078, "trades": 14140, "taker_buy_base": 327300.37, "taker_buy_quote": 2887863.6219 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 8.69, "high": 8.79, "low": 8.54, "close": 8.67, "volume": 548300.12, "close_time": 1772409599999, "quote_volume": 4736863.4243, "trades": 14597, "taker_buy_base": 274715.5, "taker_buy_quote": 2373908.7882 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 8.67, "high": 8.89, "low": 8.66, "close": 8.83, "volume": 368000.11, "close_time": 1772423999999, "quote_volume": 3230133.1895, "trades": 12755, "taker_buy_base": 196880.99, "taker_buy_quote": 1728219.6852 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 8.83, "high": 8.86, "low": 8.61, "close": 8.67, "volume": 369269.51, "close_time": 1772438399999, "quote_volume": 3231837.337, "trades": 8907, "taker_buy_base": 167092.02, "taker_buy_quote": 1462825.5172 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 8.68, "high": 8.78, "low": 8.59, "close": 8.7, "volume": 426581.75, "close_time": 1772452799999, "quote_volume": 3703852.6232, "trades": 10114, "taker_buy_base": 206214.13, "taker_buy_quote": 1791161.355 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 8.69, "high": 9.18, "low": 8.59, "close": 9.11, "volume": 1118277.74, "close_time": 1772467199999, "quote_volume": 9969821.0979, "trades": 25109, "taker_buy_base": 540772.18, "taker_buy_quote": 4822493.788 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 9.11, "high": 9.27, "low": 8.95, "close": 9.04, "volume": 885126.35, "close_time": 1772481599999, "quote_volume": 8050043.4982, "trades": 20358, "taker_buy_base": 379129.94, "taker_buy_quote": 3450713.0734 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 9.03, "high": 9.12, "low": 8.92, "close": 8.96, "volume": 447991.0, "close_time": 1772495999999, "quote_volume": 4037590.7209, "trades": 10546, "taker_buy_base": 190427.81, "taker_buy_quote": 1717398.7632 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 8.95, "high": 9.02, "low": 8.84, "close": 8.88, "volume": 432814.2, "close_time": 1772510399999, "quote_volume": 3866964.4976, "trades": 10476, "taker_buy_base": 162334.04, "taker_buy_quote": 1451196.8656 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 8.89, "high": 8.94, "low": 8.77, "close": 8.8, "volume": 327821.95, "close_time": 1772524799999, "quote_volume": 2893256.8594, "trades": 8954, "taker_buy_base": 127156.84, "taker_buy_quote": 1122249.9096 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 8.79, "high": 8.81, "low": 8.6, "close": 8.68, "volume": 399986.0, "close_time": 1772539199999, "quote_volume": 3469927.3284, "trades": 10896, "taker_buy_base": 172322.12, "taker_buy_quote": 1494907.1607 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 8.68, "high": 8.79, "low": 8.56, "close": 8.75, "volume": 538270.86, "close_time": 1772553599999, "quote_volume": 4666424.7787, "trades": 17402, "taker_buy_base": 282262.68, "taker_buy_quote": 2448694.8733 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 8.75, "high": 8.93, "low": 8.7, "close": 8.8, "volume": 475586.8, "close_time": 1772567999999, "quote_volume": 4193054.8762, "trades": 17195, "taker_buy_base": 246896.74, "taker_buy_quote": 2177677.1729 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 8.81, "high": 8.89, "low": 8.68, "close": 8.8, "volume": 270050.42, "close_time": 1772582399999, "quote_volume": 2371140.6443, "trades": 8350, "taker_buy_base": 159407.27, "taker_buy_quote": 1400140.8819 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 8.81, "high": 8.9, "low": 8.68, "close": 8.76, "volume": 528216.64, "close_time": 1772596799999, "quote_volume": 4644453.8132, "trades": 10306, "taker_buy_base": 272780.77, "taker_buy_quote": 2399231.4433 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 8.75, "high": 8.93, "low": 8.69, "close": 8.91, "volume": 415295.65, "close_time": 1772611199999, "quote_volume": 3643107.0196, "trades": 8904, "taker_buy_base": 205844.57, "taker_buy_quote": 1806458.8313 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 8.91, "high": 9.3, "low": 8.89, "close": 9.13, "volume": 1068263.33, "close_time": 1772625599999, "quote_volume": 9774528.4262, "trades": 22515, "taker_buy_base": 511747.11, "taker_buy_quote": 4680818.4787 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 9.13, "high": 9.51, "low": 9.02, "close": 9.5, "volume": 986803.56, "close_time": 1772639999999, "quote_volume": 9121240.97, "trades": 24039, "taker_buy_base": 526097.22, "taker_buy_quote": 4865983.5417 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 9.5, "high": 9.64, "low": 9.36, "close": 9.53, "volume": 784337.17, "close_time": 1772654399999, "quote_volume": 7446938.0741, "trades": 18077, "taker_buy_base": 367349.01, "taker_buy_quote": 3490742.04 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 9.53, "high": 9.57, "low": 9.3, "close": 9.35, "volume": 451309.65, "close_time": 1772668799999, "quote_volume": 4258640.2199, "trades": 10389, "taker_buy_base": 194750.57, "taker_buy_quote": 1838847.2184 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 9.35, "high": 9.4, "low": 9.23, "close": 9.27, "volume": 527685.73, "close_time": 1772683199999, "quote_volume": 4909893.366, "trades": 10546, "taker_buy_base": 222965.56, "taker_buy_quote": 2077169.6796 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 9.26, "high": 9.36, "low": 9.18, "close": 9.22, "volume": 529054.61, "close_time": 1772697599999, "quote_volume": 4906841.145, "trades": 7850, "taker_buy_base": 253781.8, "taker_buy_quote": 2356290.3719 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 9.22, "high": 9.47, "low": 9.19, "close": 9.4, "volume": 505887.48, "close_time": 1772711999999, "quote_volume": 4724486.8887, "trades": 10723, "taker_buy_base": 282222.08, "taker_buy_quote": 2635712.5939 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 9.4, "high": 9.49, "low": 9.17, "close": 9.24, "volume": 915497.27, "close_time": 1772726399999, "quote_volume": 8555994.6321, "trades": 24269, "taker_buy_base": 425489.36, "taker_buy_quote": 3979942.4803 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 9.23, "high": 9.28, "low": 9.07, "close": 9.18, "volume": 556006.36, "close_time": 1772740799999, "quote_volume": 5089948.3254, "trades": 13732, "taker_buy_base": 250623.69, "taker_buy_quote": 2296196.2949 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 9.18, "high": 9.33, "low": 9.17, "close": 9.21, "volume": 376959.51, "close_time": 1772755199999, "quote_volume": 3485687.2669, "trades": 7931, "taker_buy_base": 216220.18, "taker_buy_quote": 2000140.4167 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 9.2, "high": 9.3, "low": 9.17, "close": 9.26, "volume": 264103.56, "close_time": 1772769599999, "quote_volume": 2441820.9532, "trades": 6493, "taker_buy_base": 141968.06, "taker_buy_quote": 1313198.6302 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 9.27, "high": 9.3, "low": 9.15, "close": 9.28, "volume": 244920.08, "close_time": 1772783999999, "quote_volume": 2258097.2333, "trades": 6099, "taker_buy_base": 140961.95, "taker_buy_quote": 1300341.3038 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 9.28, "high": 9.28, "low": 9.06, "close": 9.08, "volume": 248865.42, "close_time": 1772798399999, "quote_volume": 2276331.5028, "trades": 7253, "taker_buy_base": 112730.2, "taker_buy_quote": 1031302.5686 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 9.08, "high": 9.14, "low": 8.74, "close": 8.79, "volume": 747583.09, "close_time": 1772812799999, "quote_volume": 6678875.8293, "trades": 20086, "taker_buy_base": 333816.2, "taker_buy_quote": 2981103.119 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 8.79, "high": 8.83, "low": 8.67, "close": 8.79, "volume": 458274.88, "close_time": 1772827199999, "quote_volume": 4017740.7231, "trades": 10318, "taker_buy_base": 250727.27, "taker_buy_quote": 2199837.5138 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 8.79, "high": 8.83, "low": 8.73, "close": 8.8, "volume": 256554.91, "close_time": 1772841599999, "quote_volume": 2253200.7141, "trades": 5477, "taker_buy_base": 151270.98, "taker_buy_quote": 1328607.4329 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 8.8, "high": 8.86, "low": 8.75, "close": 8.79, "volume": 185812.42, "close_time": 1772855999999, "quote_volume": 1636155.5389, "trades": 4938, "taker_buy_base": 97608.43, "taker_buy_quote": 859752.2709 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 8.79, "high": 8.82, "low": 8.73, "close": 8.81, "volume": 131743.67, "close_time": 1772870399999, "quote_volume": 1156649.2216, "trades": 4561, "taker_buy_base": 67315.73, "taker_buy_quote": 591290.8139 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 8.8, "high": 8.83, "low": 8.74, "close": 8.8, "volume": 313379.05, "close_time": 1772884799999, "quote_volume": 2752766.1732, "trades": 6878, "taker_buy_base": 114856.95, "taker_buy_quote": 1009772.0818 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 8.79, "high": 8.82, "low": 8.73, "close": 8.76, "volume": 142589.03, "close_time": 1772899199999, "quote_volume": 1251830.7384, "trades": 5238, "taker_buy_base": 69380.15, "taker_buy_quote": 609133.7525 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 8.76, "high": 8.81, "low": 8.65, "close": 8.67, "volume": 256515.81, "close_time": 1772913599999, "quote_volume": 2236605.7825, "trades": 6809, "taker_buy_base": 112505.03, "taker_buy_quote": 981332.2689 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 8.66, "high": 8.72, "low": 8.64, "close": 8.7, "volume": 153275.19, "close_time": 1772927999999, "quote_volume": 1331295.5484, "trades": 4342, "taker_buy_base": 78442.65, "taker_buy_quote": 681493.293 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 8.7, "high": 8.72, "low": 8.58, "close": 8.6, "volume": 327640.89, "close_time": 1772942399999, "quote_volume": 2832275.691, "trades": 8442, "taker_buy_base": 148265.08, "taker_buy_quote": 1282238.9159 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 8.61, "high": 8.67, "low": 8.53, "close": 8.64, "volume": 234563.5, "close_time": 1772956799999, "quote_volume": 2017421.4749, "trades": 7343, "taker_buy_base": 113880.1, "taker_buy_quote": 979458.362 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 8.63, "high": 8.78, "low": 8.58, "close": 8.66, "volume": 260500.68, "close_time": 1772971199999, "quote_volume": 2259295.5202, "trades": 8632, "taker_buy_base": 136554.69, "taker_buy_quote": 1185026.5267 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 8.66, "high": 8.68, "low": 8.54, "close": 8.56, "volume": 484012.57, "close_time": 1772985599999, "quote_volume": 4163074.3481, "trades": 11059, "taker_buy_base": 238401.54, "taker_buy_quote": 2051818.009 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 8.56, "high": 8.67, "low": 8.5, "close": 8.65, "volume": 246747.24, "close_time": 1772999999999, "quote_volume": 2113131.1776, "trades": 7344, "taker_buy_base": 120108.5, "taker_buy_quote": 1029052.4906 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 8.65, "high": 8.7, "low": 8.4, "close": 8.52, "volume": 677198.08, "close_time": 1773014399999, "quote_volume": 5777844.5428, "trades": 15981, "taker_buy_base": 303745.46, "taker_buy_quote": 2592898.092 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 8.51, "high": 8.8, "low": 8.51, "close": 8.68, "volume": 652079.82, "close_time": 1773028799999, "quote_volume": 5617608.8828, "trades": 18538, "taker_buy_base": 284885.3, "taker_buy_quote": 2457053.6573 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 8.68, "high": 8.87, "low": 8.65, "close": 8.74, "volume": 448418.83, "close_time": 1773043199999, "quote_volume": 3925810.0121, "trades": 12670, "taker_buy_base": 224566.64, "taker_buy_quote": 1966097.6257 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 8.75, "high": 8.86, "low": 8.71, "close": 8.78, "volume": 378945.74, "close_time": 1773057599999, "quote_volume": 3325674.6835, "trades": 11856, "taker_buy_base": 178498.74, "taker_buy_quote": 1567061.385 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 8.78, "high": 8.97, "low": 8.77, "close": 8.93, "volume": 861296.06, "close_time": 1773071999999, "quote_volume": 7665847.4644, "trades": 22484, "taker_buy_base": 487416.18, "taker_buy_quote": 4337243.2033 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 8.93, "high": 9.1, "low": 8.86, "close": 9.01, "volume": 541249.97, "close_time": 1773086399999, "quote_volume": 4847534.372, "trades": 16758, "taker_buy_base": 258188.75, "taker_buy_quote": 2313290.4608 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 9.01, "high": 9.04, "low": 8.85, "close": 8.87, "volume": 345989.18, "close_time": 1773100799999, "quote_volume": 3098348.0778, "trades": 8852, "taker_buy_base": 167405.04, "taker_buy_quote": 1499409.052 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 8.87, "high": 9.08, "low": 8.85, "close": 8.93, "volume": 536818.85, "close_time": 1773115199999, "quote_volume": 4816548.7094, "trades": 14518, "taker_buy_base": 305259.21, "taker_buy_quote": 2740275.4018 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 8.94, "high": 9.09, "low": 8.93, "close": 9.08, "volume": 263124.56, "close_time": 1773129599999, "quote_volume": 2373023.2433, "trades": 9418, "taker_buy_base": 138102.6, "taker_buy_quote": 1245662.3883 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 9.08, "high": 9.17, "low": 9.06, "close": 9.06, "volume": 602514.05, "close_time": 1773143999999, "quote_volume": 5494535.4507, "trades": 17295, "taker_buy_base": 370671.54, "taker_buy_quote": 3382201.3098 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 9.07, "high": 9.19, "low": 8.85, "close": 9.14, "volume": 717110.1, "close_time": 1773158399999, "quote_volume": 6476647.4731, "trades": 23065, "taker_buy_base": 370790.95, "taker_buy_quote": 3350167.262 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 9.13, "high": 9.18, "low": 8.92, "close": 8.97, "volume": 669670.63, "close_time": 1773172799999, "quote_volume": 6070103.7776, "trades": 17895, "taker_buy_base": 348810.67, "taker_buy_quote": 3162630.4415 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 8.97, "high": 9.01, "low": 8.9, "close": 8.99, "volume": 369399.94, "close_time": 1773187199999, "quote_volume": 3311104.9504, "trades": 7067, "taker_buy_base": 177458.84, "taker_buy_quote": 1590787.7486 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 8.98, "high": 9.01, "low": 8.91, "close": 8.93, "volume": 452947.4, "close_time": 1773201599999, "quote_volume": 4060072.6076, "trades": 8358, "taker_buy_base": 225874.94, "taker_buy_quote": 2025161.0169 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 8.92, "high": 9.04, "low": 8.86, "close": 8.88, "volume": 332299.35, "close_time": 1773215999999, "quote_volume": 2970885.315, "trades": 7721, "taker_buy_base": 160656.21, "taker_buy_quote": 1437057.1355 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 8.89, "high": 8.97, "low": 8.87, "close": 8.92, "volume": 319498.97, "close_time": 1773230399999, "quote_volume": 2847525.8207, "trades": 7614, "taker_buy_base": 158824.87, "taker_buy_quote": 1415974.5808 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 8.92, "high": 9.18, "low": 8.88, "close": 9.0, "volume": 833465.01, "close_time": 1773244799999, "quote_volume": 7529804.3217, "trades": 25532, "taker_buy_base": 407507.79, "taker_buy_quote": 3682329.7597 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 9.0, "high": 9.16, "low": 8.97, "close": 9.09, "volume": 618410.64, "close_time": 1773259199999, "quote_volume": 5608772.4997, "trades": 15107, "taker_buy_base": 317054.51, "taker_buy_quote": 2875964.0751 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 9.09, "high": 9.11, "low": 8.98, "close": 8.99, "volume": 314361.61, "close_time": 1773273599999, "quote_volume": 2845124.5538, "trades": 7900, "taker_buy_base": 141290.6, "taker_buy_quote": 1278761.9288 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 8.99, "high": 9.02, "low": 8.83, "close": 8.86, "volume": 353024.1, "close_time": 1773287999999, "quote_volume": 3153387.2677, "trades": 8063, "taker_buy_base": 167531.45, "taker_buy_quote": 1496648.238 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 8.86, "high": 8.97, "low": 8.84, "close": 8.95, "volume": 293928.75, "close_time": 1773302399999, "quote_volume": 2615186.7646, "trades": 6894, "taker_buy_base": 148914.04, "taker_buy_quote": 1325196.4541 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 8.95, "high": 9.11, "low": 8.92, "close": 9.03, "volume": 508506.39, "close_time": 1773316799999, "quote_volume": 4597591.2558, "trades": 10774, "taker_buy_base": 304173.17, "taker_buy_quote": 2750910.8638 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 9.03, "high": 9.1, "low": 8.89, "close": 9.04, "volume": 700792.73, "close_time": 1773331199999, "quote_volume": 6313332.415, "trades": 20640, "taker_buy_base": 347512.98, "taker_buy_quote": 3130788.3262 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 9.03, "high": 9.09, "low": 8.96, "close": 9.04, "volume": 368586.8, "close_time": 1773345599999, "quote_volume": 3323746.7525, "trades": 11493, "taker_buy_base": 183234.96, "taker_buy_quote": 1652022.7851 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 9.03, "high": 9.09, "low": 8.97, "close": 9.05, "volume": 393665.93, "close_time": 1773359999999, "quote_volume": 3553015.732, "trades": 8540, "taker_buy_base": 178276.83, "taker_buy_quote": 1609441.9712 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 9.06, "high": 9.4, "low": 9.03, "close": 9.29, "volume": 1126513.41, "close_time": 1773374399999, "quote_volume": 10427453.2197, "trades": 26677, "taker_buy_base": 570448.21, "taker_buy_quote": 5278341.7043 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 9.28, "high": 9.3, "low": 9.17, "close": 9.19, "volume": 455003.1, "close_time": 1773388799999, "quote_volume": 4198583.4664, "trades": 9076, "taker_buy_base": 229073.15, "taker_buy_quote": 2113996.1568 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 9.19, "high": 9.33, "low": 9.16, "close": 9.28, "volume": 464235.11, "close_time": 1773403199999, "quote_volume": 4299337.3939, "trades": 12414, "taker_buy_base": 228906.43, "taker_buy_quote": 2120146.1961 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 9.27, "high": 9.6, "low": 9.23, "close": 9.26, "volume": 1486805.99, "close_time": 1773417599999, "quote_volume": 14030822.2475, "trades": 33956, "taker_buy_base": 744301.34, "taker_buy_quote": 7024682.0605 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 9.26, "high": 9.33, "low": 9.08, "close": 9.15, "volume": 761989.89, "close_time": 1773431999999, "quote_volume": 7008601.9836, "trades": 16284, "taker_buy_base": 326021.8, "taker_buy_quote": 3000772.9318 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 9.15, "high": 9.21, "low": 9.02, "close": 9.08, "volume": 365695.38, "close_time": 1773446399999, "quote_volume": 3328353.6622, "trades": 9496, "taker_buy_base": 172187.53, "taker_buy_quote": 1568272.7319 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 9.08, "high": 9.13, "low": 9.02, "close": 9.11, "volume": 321333.67, "close_time": 1773460799999, "quote_volume": 2919264.6723, "trades": 7248, "taker_buy_base": 126774.01, "taker_buy_quote": 1152062.0899 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 9.12, "high": 9.14, "low": 8.96, "close": 8.98, "volume": 480808.78, "close_time": 1773475199999, "quote_volume": 4342969.6143, "trades": 12023, "taker_buy_base": 142259.24, "taker_buy_quote": 1285356.9683 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 8.97, "high": 9.01, "low": 8.92, "close": 9.0, "volume": 365981.02, "close_time": 1773489599999, "quote_volume": 3280483.0919, "trades": 9144, "taker_buy_base": 148309.31, "taker_buy_quote": 1329568.6846 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 8.99, "high": 9.02, "low": 8.96, "close": 9.01, "volume": 235273.59, "close_time": 1773503999999, "quote_volume": 2115248.2432, "trades": 5048, "taker_buy_base": 125928.57, "taker_buy_quote": 1132308.2287 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 9.01, "high": 9.06, "low": 8.98, "close": 9.03, "volume": 164324.88, "close_time": 1773518399999, "quote_volume": 1482643.7181, "trades": 4047, "taker_buy_base": 96129.66, "taker_buy_quote": 867613.4033 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 9.02, "high": 9.18, "low": 9.01, "close": 9.17, "volume": 309060.38, "close_time": 1773532799999, "quote_volume": 2813163.6436, "trades": 5988, "taker_buy_base": 170617.72, "taker_buy_quote": 1553296.2584 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 9.17, "high": 9.26, "low": 9.11, "close": 9.21, "volume": 497038.12, "close_time": 1773547199999, "quote_volume": 4562835.8254, "trades": 8534, "taker_buy_base": 260491.4, "taker_buy_quote": 2390895.4118 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 9.21, "high": 9.27, "low": 9.18, "close": 9.22, "volume": 320633.22, "close_time": 1773561599999, "quote_volume": 2956365.6299, "trades": 5961, "taker_buy_base": 151105.71, "taker_buy_quote": 1393212.4037 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 9.22, "high": 9.32, "low": 9.21, "close": 9.28, "volume": 347433.76, "close_time": 1773575999999, "quote_volume": 3220895.2576, "trades": 7120, "taker_buy_base": 188694.84, "taker_buy_quote": 1749627.1106 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 9.27, "high": 9.28, "low": 9.13, "close": 9.15, "volume": 375312.14, "close_time": 1773590399999, "quote_volume": 3451710.4782, "trades": 8201, "taker_buy_base": 179511.68, "taker_buy_quote": 1650957.7824 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 9.15, "high": 9.24, "low": 9.12, "close": 9.19, "volume": 290438.53, "close_time": 1773604799999, "quote_volume": 2664344.8552, "trades": 6881, "taker_buy_base": 141238.95, "taker_buy_quote": 1295634.6482 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 9.19, "high": 9.56, "low": 9.17, "close": 9.5, "volume": 1197854.15, "close_time": 1773619199999, "quote_volume": 11239245.6675, "trades": 21657, "taker_buy_base": 631416.61, "taker_buy_quote": 5921574.4082 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 9.5, "high": 9.81, "low": 9.41, "close": 9.7, "volume": 1350870.99, "close_time": 1773633599999, "quote_volume": 12963764.1519, "trades": 24031, "taker_buy_base": 663850.21, "taker_buy_quote": 6371444.0724 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 9.7, "high": 9.83, "low": 9.67, "close": 9.69, "volume": 1704249.57, "close_time": 1773647999999, "quote_volume": 16599622.5996, "trades": 22752, "taker_buy_base": 776919.68, "taker_buy_quote": 7567473.7081 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 9.69, "high": 9.74, "low": 9.56, "close": 9.66, "volume": 734619.81, "close_time": 1773662399999, "quote_volume": 7089028.3878, "trades": 12674, "taker_buy_base": 345439.0, "taker_buy_quote": 3334744.907 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 9.67, "high": 9.83, "low": 9.59, "close": 9.72, "volume": 1155585.97, "close_time": 1773676799999, "quote_volume": 11235238.8765, "trades": 24763, "taker_buy_base": 610814.94, "taker_buy_quote": 5940120.7363 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 9.72, "high": 9.98, "low": 9.71, "close": 9.93, "volume": 936157.68, "close_time": 1773691199999, "quote_volume": 9232278.9533, "trades": 24992, "taker_buy_base": 539767.38, "taker_buy_quote": 5325807.9364 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 9.93, "high": 10.08, "low": 9.86, "close": 9.92, "volume": 792562.45, "close_time": 1773705599999, "quote_volume": 7900289.5021, "trades": 18214, "taker_buy_base": 403624.09, "taker_buy_quote": 4024717.6739 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 9.92, "high": 10.03, "low": 9.78, "close": 9.83, "volume": 1046491.68, "close_time": 1773719999999, "quote_volume": 10389459.3175, "trades": 25914, "taker_buy_base": 536106.54, "taker_buy_quote": 5325223.4904 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 9.83, "high": 9.86, "low": 9.68, "close": 9.79, "volume": 483575.49, "close_time": 1773734399999, "quote_volume": 4725377.1086, "trades": 11397, "taker_buy_base": 229795.48, "taker_buy_quote": 2245726.9787 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 9.79, "high": 9.83, "low": 9.73, "close": 9.77, "volume": 516235.19, "close_time": 1773748799999, "quote_volume": 5045962.9308, "trades": 10468, "taker_buy_base": 241038.75, "taker_buy_quote": 2355875.1516 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 9.76, "high": 9.95, "low": 9.71, "close": 9.81, "volume": 858478.17, "close_time": 1773763199999, "quote_volume": 8414509.7387, "trades": 17840, "taker_buy_base": 411653.96, "taker_buy_quote": 4037399.0004 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 9.81, "high": 9.92, "low": 9.79, "close": 9.8, "volume": 471784.6, "close_time": 1773777599999, "quote_volume": 4646143.1581, "trades": 9575, "taker_buy_base": 229721.73, "taker_buy_quote": 2263237.6385 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 9.8, "high": 9.92, "low": 9.76, "close": 9.79, "volume": 445132.61, "close_time": 1773791999999, "quote_volume": 4377312.3299, "trades": 9673, "taker_buy_base": 200248.96, "taker_buy_quote": 1969682.1486 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 9.79, "high": 9.93, "low": 9.75, "close": 9.89, "volume": 298990.81, "close_time": 1773806399999, "quote_volume": 2941495.0569, "trades": 7546, "taker_buy_base": 159942.52, "taker_buy_quote": 1573690.6567 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 9.89, "high": 9.9, "low": 9.77, "close": 9.82, "volume": 286240.06, "close_time": 1773820799999, "quote_volume": 2813646.6257, "trades": 5953, "taker_buy_base": 133403.06, "taker_buy_quote": 1311494.5513 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 9.82, "high": 9.9, "low": 9.52, "close": 9.56, "volume": 660679.98, "close_time": 1773835199999, "quote_volume": 6426372.4759, "trades": 14375, "taker_buy_base": 284733.16, "taker_buy_quote": 2772871.4194 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 9.55, "high": 9.56, "low": 9.12, "close": 9.21, "volume": 1122333.44, "close_time": 1773849599999, "quote_volume": 10469444.0514, "trades": 27864, "taker_buy_base": 531018.98, "taker_buy_quote": 4955274.0661 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 9.2, "high": 9.31, "low": 9.09, "close": 9.17, "volume": 665807.34, "close_time": 1773863999999, "quote_volume": 6125653.9467, "trades": 18136, "taker_buy_base": 336832.46, "taker_buy_quote": 3099609.1157 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 9.17, "high": 9.27, "low": 9.08, "close": 9.22, "volume": 467416.53, "close_time": 1773878399999, "quote_volume": 4298100.8852, "trades": 10230, "taker_buy_base": 238107.06, "taker_buy_quote": 2189828.622 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 9.23, "high": 9.34, "low": 9.16, "close": 9.26, "volume": 453197.38, "close_time": 1773892799999, "quote_volume": 4187213.5569, "trades": 8937, "taker_buy_base": 243686.47, "taker_buy_quote": 2252324.7782 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 9.25, "high": 9.26, "low": 9.03, "close": 9.1, "volume": 601453.55, "close_time": 1773907199999, "quote_volume": 5509644.2278, "trades": 12790, "taker_buy_base": 285458.52, "taker_buy_quote": 2615142.5586 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 9.1, "high": 9.17, "low": 9.06, "close": 9.09, "volume": 447169.03, "close_time": 1773921599999, "quote_volume": 4076943.2867, "trades": 8204, "taker_buy_base": 221246.91, "taker_buy_quote": 2017796.169 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 9.09, "high": 9.1, "low": 8.89, "close": 8.97, "volume": 1100379.96, "close_time": 1773935999999, "quote_volume": 9863737.5621, "trades": 22485, "taker_buy_base": 547508.67, "taker_buy_quote": 4908274.2472 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 8.97, "high": 9.1, "low": 8.89, "close": 9.03, "volume": 648305.06, "close_time": 1773950399999, "quote_volume": 5828695.6433, "trades": 11426, "taker_buy_base": 326158.26, "taker_buy_quote": 2932529.0737 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 9.03, "high": 9.1, "low": 9.01, "close": 9.04, "volume": 512064.81, "close_time": 1773964799999, "quote_volume": 4639266.5491, "trades": 6883, "taker_buy_base": 289900.58, "taker_buy_quote": 2627342.1959 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 9.05, "high": 9.16, "low": 9.04, "close": 9.12, "volume": 471322.39, "close_time": 1773979199999, "quote_volume": 4287866.7579, "trades": 7480, "taker_buy_base": 242231.17, "taker_buy_quote": 2203673.6443 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 9.12, "high": 9.16, "low": 9.02, "close": 9.12, "volume": 412234.54, "close_time": 1773993599999, "quote_volume": 3752678.7494, "trades": 5994, "taker_buy_base": 205849.1, "taker_buy_quote": 1874517.1548 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 9.12, "high": 9.21, "low": 9.05, "close": 9.08, "volume": 379202.68, "close_time": 1774007999999, "quote_volume": 3457984.8784, "trades": 8913, "taker_buy_base": 169143.41, "taker_buy_quote": 1542754.6962 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 9.08, "high": 9.13, "low": 8.97, "close": 9.03, "volume": 749801.13, "close_time": 1774022399999, "quote_volume": 6779548.3103, "trades": 16715, "taker_buy_base": 358069.88, "taker_buy_quote": 3237651.3356 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 9.03, "high": 9.07, "low": 8.96, "close": 9.04, "volume": 491481.44, "close_time": 1774036799999, "quote_volume": 4431236.0441, "trades": 8927, "taker_buy_base": 244180.76, "taker_buy_quote": 2202006.348 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 9.04, "high": 9.17, "low": 8.98, "close": 9.12, "volume": 321657.7, "close_time": 1774051199999, "quote_volume": 2922629.6057, "trades": 6188, "taker_buy_base": 170841.95, "taker_buy_quote": 1552451.9988 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 9.11, "high": 9.17, "low": 9.1, "close": 9.13, "volume": 285392.39, "close_time": 1774065599999, "quote_volume": 2608743.9697, "trades": 5310, "taker_buy_base": 140156.84, "taker_buy_quote": 1281080.8412 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 9.13, "high": 9.16, "low": 9.1, "close": 9.13, "volume": 238225.49, "close_time": 1774079999999, "quote_volume": 2175566.7908, "trades": 4393, "taker_buy_base": 145588.61, "taker_buy_quote": 1329946.0354 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 9.12, "high": 9.17, "low": 9.09, "close": 9.11, "volume": 130259.74, "close_time": 1774094399999, "quote_volume": 1188593.2486, "trades": 2959, "taker_buy_base": 68014.76, "taker_buy_quote": 620708.5007 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 9.11, "high": 9.15, "low": 9.05, "close": 9.11, "volume": 134009.95, "close_time": 1774108799999, "quote_volume": 1219586.8569, "trades": 3153, "taker_buy_base": 68847.41, "taker_buy_quote": 626626.4041 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 9.11, "high": 9.11, "low": 9.04, "close": 9.08, "volume": 190875.51, "close_time": 1774123199999, "quote_volume": 1730742.2461, "trades": 3660, "taker_buy_base": 90266.73, "taker_buy_quote": 818572.8984 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 9.07, "high": 9.11, "low": 8.76, "close": 8.82, "volume": 562257.9, "close_time": 1774137599999, "quote_volume": 5022530.0019, "trades": 11753, "taker_buy_base": 235391.76, "taker_buy_quote": 2104784.0322 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 8.82, "high": 8.97, "low": 8.67, "close": 8.91, "volume": 860144.11, "close_time": 1774151999999, "quote_volume": 7596517.6642, "trades": 17078, "taker_buy_base": 435378.8, "taker_buy_quote": 3846440.6439 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 8.9, "high": 8.95, "low": 8.84, "close": 8.84, "volume": 395760.19, "close_time": 1774166399999, "quote_volume": 3524326.5819, "trades": 6417, "taker_buy_base": 193678.81, "taker_buy_quote": 1725106.7501 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 8.84, "high": 8.86, "low": 8.74, "close": 8.76, "volume": 484644.94, "close_time": 1774180799999, "quote_volume": 4263733.4854, "trades": 8449, "taker_buy_base": 222990.33, "taker_buy_quote": 1962261.5105 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 8.75, "high": 8.84, "low": 8.75, "close": 8.79, "volume": 371467.95, "close_time": 1774195199999, "quote_volume": 3266447.6213, "trades": 6569, "taker_buy_base": 209762.67, "taker_buy_quote": 1844684.7784 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 8.79, "high": 8.81, "low": 8.69, "close": 8.7, "volume": 303545.78, "close_time": 1774209599999, "quote_volume": 2655198.1682, "trades": 6228, "taker_buy_base": 145234.93, "taker_buy_quote": 1270718.4984 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 8.71, "high": 8.77, "low": 8.57, "close": 8.68, "volume": 696848.48, "close_time": 1774223999999, "quote_volume": 6036493.4917, "trades": 13529, "taker_buy_base": 329947.77, "taker_buy_quote": 2858974.1612 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 8.69, "high": 8.78, "low": 8.63, "close": 8.7, "volume": 516037.92, "close_time": 1774238399999, "quote_volume": 4495013.7812, "trades": 10483, "taker_buy_base": 242176.1, "taker_buy_quote": 2109277.7871 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 8.71, "high": 8.79, "low": 8.58, "close": 8.65, "volume": 549873.26, "close_time": 1774252799999, "quote_volume": 4774473.9625, "trades": 12120, "taker_buy_base": 292637.3, "taker_buy_quote": 2540602.6684 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 8.65, "high": 9.25, "low": 8.58, "close": 8.97, "volume": 2136864.19, "close_time": 1774267199999, "quote_volume": 19191456.1405, "trades": 45684, "taker_buy_base": 1103118.87, "taker_buy_quote": 9908541.0795 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 8.98, "high": 9.29, "low": 8.91, "close": 9.05, "volume": 1465065.55, "close_time": 1774281599999, "quote_volume": 13342600.3081, "trades": 29940, "taker_buy_base": 770415.71, "taker_buy_quote": 7016258.9667 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 9.05, "high": 9.22, "low": 8.99, "close": 9.13, "volume": 936235.27, "close_time": 1774295999999, "quote_volume": 8519678.0422, "trades": 15788, "taker_buy_base": 455845.36, "taker_buy_quote": 4147857.5566 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 9.13, "high": 9.18, "low": 9.06, "close": 9.11, "volume": 531620.01, "close_time": 1774310399999, "quote_volume": 4851355.3982, "trades": 6261, "taker_buy_base": 254795.58, "taker_buy_quote": 2325034.6813 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 9.1, "high": 9.15, "low": 9.01, "close": 9.09, "volume": 647337.09, "close_time": 1774324799999, "quote_volume": 5871876.9634, "trades": 8903, "taker_buy_base": 311288.3, "taker_buy_quote": 2823614.5554 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 9.09, "high": 9.26, "low": 9.01, "close": 9.24, "volume": 657064.21, "close_time": 1774339199999, "quote_volume": 5995960.0488, "trades": 11412, "taker_buy_base": 361327.07, "taker_buy_quote": 3297095.4611 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 9.24, "high": 9.26, "low": 9.16, "close": 9.25, "volume": 451248.93, "close_time": 1774353599999, "quote_volume": 4163405.007, "trades": 9690, "taker_buy_base": 227463.71, "taker_buy_quote": 2098683.9203 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 9.25, "high": 9.26, "low": 9.04, "close": 9.11, "volume": 792024.93, "close_time": 1774367999999, "quote_volume": 7245117.2022, "trades": 15797, "taker_buy_base": 374039.36, "taker_buy_quote": 3422786.1303 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 9.12, "high": 9.16, "low": 9.01, "close": 9.05, "volume": 531785.2, "close_time": 1774382399999, "quote_volume": 4825244.3621, "trades": 9748, "taker_buy_base": 250586.06, "taker_buy_quote": 2272912.9928 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 9.05, "high": 9.27, "low": 9.05, "close": 9.25, "volume": 479348.11, "close_time": 1774396799999, "quote_volume": 4411387.9476, "trades": 9603, "taker_buy_base": 254402.63, "taker_buy_quote": 2340438.3571 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 9.25, "high": 9.32, "low": 9.17, "close": 9.24, "volume": 378183.74, "close_time": 1774411199999, "quote_volume": 3496131.7289, "trades": 8176, "taker_buy_base": 194536.51, "taker_buy_quote": 1798765.4251 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 9.25, "high": 9.36, "low": 9.23, "close": 9.28, "volume": 551804.97, "close_time": 1774425599999, "quote_volume": 5136799.823, "trades": 8295, "taker_buy_base": 298773.17, "taker_buy_quote": 2781285.608 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 9.29, "high": 9.46, "low": 9.29, "close": 9.41, "volume": 526658.31, "close_time": 1774439999999, "quote_volume": 4941105.5753, "trades": 10252, "taker_buy_base": 217650.29, "taker_buy_quote": 2041338.9824 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 9.42, "high": 9.5, "low": 9.29, "close": 9.37, "volume": 665971.78, "close_time": 1774454399999, "quote_volume": 6265632.4862, "trades": 15045, "taker_buy_base": 327118.42, "taker_buy_quote": 3078412.8336 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 9.36, "high": 9.47, "low": 9.3, "close": 9.35, "volume": 496827.19, "close_time": 1774468799999, "quote_volume": 4659368.7901, "trades": 11559, "taker_buy_base": 251941.46, "taker_buy_quote": 2363292.7628 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 9.35, "high": 9.4, "low": 9.27, "close": 9.37, "volume": 326272.75, "close_time": 1774483199999, "quote_volume": 3049262.9155, "trades": 6184, "taker_buy_base": 156673.14, "taker_buy_quote": 1463896.3739 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 9.37, "high": 9.39, "low": 9.22, "close": 9.26, "volume": 272028.46, "close_time": 1774497599999, "quote_volume": 2531842.473, "trades": 5710, "taker_buy_base": 128065.71, "taker_buy_quote": 1192332.455 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 9.26, "high": 9.26, "low": 9.06, "close": 9.1, "volume": 481896.61, "close_time": 1774511999999, "quote_volume": 4401428.6313, "trades": 8273, "taker_buy_base": 207803.58, "taker_buy_quote": 1897900.98 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 9.11, "high": 9.11, "low": 8.92, "close": 8.95, "volume": 584692.95, "close_time": 1774526399999, "quote_volume": 5256982.9518, "trades": 10029, "taker_buy_base": 291090.68, "taker_buy_quote": 2615426.355 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 8.95, "high": 9.03, "low": 8.85, "close": 8.94, "volume": 567970.02, "close_time": 1774540799999, "quote_volume": 5086304.2335, "trades": 13658, "taker_buy_base": 284213.14, "taker_buy_quote": 2546004.043 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 8.94, "high": 8.96, "low": 8.81, "close": 8.83, "volume": 434502.43, "close_time": 1774555199999, "quote_volume": 3858091.4773, "trades": 8496, "taker_buy_base": 200481.77, "taker_buy_quote": 1779961.2094 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 8.84, "high": 8.98, "low": 8.82, "close": 8.91, "volume": 709049.74, "close_time": 1774569599999, "quote_volume": 6333252.5545, "trades": 11451, "taker_buy_base": 397907.16, "taker_buy_quote": 3554640.24 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 8.92, "high": 8.98, "low": 8.88, "close": 8.91, "volume": 405351.03, "close_time": 1774583999999, "quote_volume": 3618146.0929, "trades": 6331, "taker_buy_base": 205972.82, "taker_buy_quote": 1838066.1455 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 8.91, "high": 8.95, "low": 8.84, "close": 8.9, "volume": 374094.69, "close_time": 1774598399999, "quote_volume": 3327917.124, "trades": 7369, "taker_buy_base": 184129.31, "taker_buy_quote": 1638095.0962 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 8.9, "high": 8.93, "low": 8.55, "close": 8.6, "volume": 775075.1, "close_time": 1774612799999, "quote_volume": 6741420.8094, "trades": 16339, "taker_buy_base": 356764.47, "taker_buy_quote": 3103274.5906 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 8.59, "high": 8.69, "low": 8.52, "close": 8.61, "volume": 650887.53, "close_time": 1774627199999, "quote_volume": 5587418.1051, "trades": 15740, "taker_buy_base": 367527.69, "taker_buy_quote": 3156687.2249 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 8.61, "high": 8.64, "low": 8.48, "close": 8.54, "volume": 590324.35, "close_time": 1774641599999, "quote_volume": 5049627.7229, "trades": 12274, "taker_buy_base": 287070.71, "taker_buy_quote": 2456995.9225 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 8.54, "high": 8.58, "low": 8.49, "close": 8.57, "volume": 269470.94, "close_time": 1774655999999, "quote_volume": 2298671.5419, "trades": 5379, "taker_buy_base": 126629.37, "taker_buy_quote": 1080569.778 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 8.57, "high": 8.57, "low": 8.5, "close": 8.52, "volume": 206840.2, "close_time": 1774670399999, "quote_volume": 1764454.9166, "trades": 3790, "taker_buy_base": 97291.69, "taker_buy_quote": 830151.0268 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 8.52, "high": 8.61, "low": 8.5, "close": 8.6, "volume": 220678.05, "close_time": 1774684799999, "quote_volume": 1887814.6643, "trades": 4478, "taker_buy_base": 128208.87, "taker_buy_quote": 1097357.5033 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 8.61, "high": 8.62, "low": 8.48, "close": 8.55, "volume": 245673.98, "close_time": 1774699199999, "quote_volume": 2098154.9824, "trades": 5634, "taker_buy_base": 93896.83, "taker_buy_quote": 801750.7989 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 8.55, "high": 8.7, "low": 8.51, "close": 8.64, "volume": 514764.55, "close_time": 1774713599999, "quote_volume": 4434451.9377, "trades": 10143, "taker_buy_base": 274230.5, "taker_buy_quote": 2361868.7059 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 8.64, "high": 8.66, "low": 8.58, "close": 8.61, "volume": 223275.31, "close_time": 1774727999999, "quote_volume": 1924642.9322, "trades": 4558, "taker_buy_base": 98805.05, "taker_buy_quote": 851790.4633 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 8.61, "high": 8.63, "low": 8.37, "close": 8.44, "volume": 689470.67, "close_time": 1774742399999, "quote_volume": 5839192.7516, "trades": 11878, "taker_buy_base": 320009.03, "taker_buy_quote": 2709762.3853 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 8.43, "high": 8.59, "low": 8.41, "close": 8.54, "volume": 287119.48, "close_time": 1774756799999, "quote_volume": 2436868.2737, "trades": 6471, "taker_buy_base": 140640.5, "taker_buy_quote": 1193477.4655 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 8.55, "high": 8.55, "low": 8.49, "close": 8.52, "volume": 138795.75, "close_time": 1774771199999, "quote_volume": 1182890.1455, "trades": 3136, "taker_buy_base": 67586.05, "taker_buy_quote": 576058.9515 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 8.52, "high": 8.54, "low": 8.46, "close": 8.51, "volume": 193041.02, "close_time": 1774785599999, "quote_volume": 1642360.6107, "trades": 4204, "taker_buy_base": 83129.53, "taker_buy_quote": 707215.5669 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 8.5, "high": 8.52, "low": 8.39, "close": 8.43, "volume": 224615.78, "close_time": 1774799999999, "quote_volume": 1896244.8954, "trades": 5544, "taker_buy_base": 108290.74, "taker_buy_quote": 914397.7106 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 8.43, "high": 8.47, "low": 8.39, "close": 8.42, "volume": 141201.48, "close_time": 1774814399999, "quote_volume": 1190399.7822, "trades": 3892, "taker_buy_base": 70939.56, "taker_buy_quote": 598031.267 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 8.41, "high": 8.49, "low": 8.2, "close": 8.42, "volume": 520273.43, "close_time": 1774828799999, "quote_volume": 4350671.5077, "trades": 13639, "taker_buy_base": 251172.49, "taker_buy_quote": 2100595.3955 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 8.42, "high": 8.67, "low": 8.4, "close": 8.63, "volume": 519029.83, "close_time": 1774843199999, "quote_volume": 4436458.3352, "trades": 13585, "taker_buy_base": 262697.96, "taker_buy_quote": 2245742.4118 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 8.63, "high": 8.76, "low": 8.63, "close": 8.75, "volume": 434180.03, "close_time": 1774857599999, "quote_volume": 3772276.0691, "trades": 10140, "taker_buy_base": 214179.38, "taker_buy_quote": 1861131.3074 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 8.75, "high": 8.9, "low": 8.72, "close": 8.86, "volume": 511623.52, "close_time": 1774871999999, "quote_volume": 4506769.5891, "trades": 10015, "taker_buy_base": 250309.97, "taker_buy_quote": 2205651.8957 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 8.86, "high": 8.93, "low": 8.77, "close": 8.83, "volume": 650398.51, "close_time": 1774886399999, "quote_volume": 5764934.1031, "trades": 15905, "taker_buy_base": 299622.78, "taker_buy_quote": 2657077.9051 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 8.83, "high": 8.85, "low": 8.57, "close": 8.63, "volume": 557292.08, "close_time": 1774900799999, "quote_volume": 4872411.452, "trades": 15382, "taker_buy_base": 262654.92, "taker_buy_quote": 2297127.9816 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 8.62, "high": 8.73, "low": 8.58, "close": 8.62, "volume": 306785.14, "close_time": 1774915199999, "quote_volume": 2652496.8248, "trades": 7691, "taker_buy_base": 132516.64, "taker_buy_quote": 1146355.0875 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 8.63, "high": 8.86, "low": 8.59, "close": 8.74, "volume": 361385.99, "close_time": 1774929599999, "quote_volume": 3151610.6568, "trades": 11580, "taker_buy_base": 186687.49, "taker_buy_quote": 1628742.6966 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 8.74, "high": 8.78, "low": 8.67, "close": 8.71, "volume": 234992.81, "close_time": 1774943999999, "quote_volume": 2050695.4795, "trades": 6642, "taker_buy_base": 112134.44, "taker_buy_quote": 978519.4338 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 8.71, "high": 8.72, "low": 8.5, "close": 8.62, "volume": 469168.81, "close_time": 1774958399999, "quote_volume": 4033191.0272, "trades": 11519, "taker_buy_base": 201290.86, "taker_buy_quote": 1730995.5548 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 8.62, "high": 8.81, "low": 8.59, "close": 8.63, "volume": 542360.76, "close_time": 1774972799999, "quote_volume": 4716164.9015, "trades": 15334, "taker_buy_base": 251765.52, "taker_buy_quote": 2190649.8081 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 8.63, "high": 8.89, "low": 8.63, "close": 8.77, "volume": 651488.65, "close_time": 1774987199999, "quote_volume": 5727527.655, "trades": 15934, "taker_buy_base": 324347.61, "taker_buy_quote": 2850335.9492 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 8.78, "high": 8.82, "low": 8.71, "close": 8.78, "volume": 259704.48, "close_time": 1775001599999, "quote_volume": 2276549.846, "trades": 6153, "taker_buy_base": 143347.57, "taker_buy_quote": 1256443.7214 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 8.78, "high": 8.84, "low": 8.74, "close": 8.82, "volume": 244683.79, "close_time": 1775015999999, "quote_volume": 2150645.139, "trades": 6575, "taker_buy_base": 133446.69, "taker_buy_quote": 1173183.8821 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 8.83, "high": 9.2, "low": 8.79, "close": 9.06, "volume": 770131.43, "close_time": 1775030399999, "quote_volume": 6961040.2129, "trades": 15417, "taker_buy_base": 405313.64, "taker_buy_quote": 3662901.8549 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 9.06, "high": 9.11, "low": 8.98, "close": 9.02, "volume": 439094.19, "close_time": 1775044799999, "quote_volume": 3972207.4345, "trades": 10695, "taker_buy_base": 201513.65, "taker_buy_quote": 1823610.7679 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 9.03, "high": 9.1, "low": 8.92, "close": 9.01, "volume": 714838.19, "close_time": 1775059199999, "quote_volume": 6432746.4406, "trades": 18371, "taker_buy_base": 342921.44, "taker_buy_quote": 3088021.4204 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 9.0, "high": 9.14, "low": 8.95, "close": 9.02, "volume": 420299.68, "close_time": 1775073599999, "quote_volume": 3791367.8167, "trades": 12315, "taker_buy_base": 173701.75, "taker_buy_quote": 1567886.4888 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 9.02, "high": 9.04, "low": 8.92, "close": 8.94, "volume": 532288.67, "close_time": 1775087999999, "quote_volume": 4778400.5104, "trades": 11049, "taker_buy_base": 184469.38, "taker_buy_quote": 1657186.6782 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 8.94, "high": 9.01, "low": 8.52, "close": 8.56, "volume": 1006188.53, "close_time": 1775102399999, "quote_volume": 8794897.9124, "trades": 24455, "taker_buy_base": 414549.02, "taker_buy_quote": 3630158.178 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 8.56, "high": 8.58, "low": 8.5, "close": 8.56, "volume": 486083.87, "close_time": 1775116799999, "quote_volume": 4151062.4953, "trades": 10087, "taker_buy_base": 237126.76, "taker_buy_quote": 2025741.4962 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 8.56, "high": 8.57, "low": 8.45, "close": 8.49, "volume": 433006.61, "close_time": 1775131199999, "quote_volume": 3681220.1277, "trades": 11258, "taker_buy_base": 169499.47, "taker_buy_quote": 1441061.9843 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 8.49, "high": 8.64, "low": 8.42, "close": 8.56, "volume": 711836.47, "close_time": 1775145599999, "quote_volume": 6071767.8218, "trades": 25293, "taker_buy_base": 388135.22, "taker_buy_quote": 3313110.7189 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 8.57, "high": 8.66, "low": 8.52, "close": 8.61, "volume": 380490.11, "close_time": 1775159999999, "quote_volume": 3265829.9192, "trades": 10729, "taker_buy_base": 208875.46, "taker_buy_quote": 1793388.3017 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 8.61, "high": 8.66, "low": 8.58, "close": 8.63, "volume": 303486.08, "close_time": 1775174399999, "quote_volume": 2619471.7122, "trades": 5846, "taker_buy_base": 145865.98, "taker_buy_quote": 1258576.8398 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 8.63, "high": 8.68, "low": 8.59, "close": 8.66, "volume": 247791.86, "close_time": 1775188799999, "quote_volume": 2139441.1026, "trades": 6542, "taker_buy_base": 133757.27, "taker_buy_quote": 1155116.7528 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 8.66, "high": 8.77, "low": 8.64, "close": 8.72, "volume": 216262.49, "close_time": 1775203199999, "quote_volume": 1879055.0665, "trades": 5859, "taker_buy_base": 93069.82, "taker_buy_quote": 808894.0369 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 8.72, "high": 8.75, "low": 8.66, "close": 8.72, "volume": 130767.91, "close_time": 1775217599999, "quote_volume": 1138517.974, "trades": 3989, "taker_buy_base": 67520.95, "taker_buy_quote": 588095.4404 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 8.73, "high": 8.81, "low": 8.65, "close": 8.69, "volume": 289302.23, "close_time": 1775231999999, "quote_volume": 2523174.6769, "trades": 7476, "taker_buy_base": 141265.15, "taker_buy_quote": 1232460.1361 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 8.7, "high": 8.73, "low": 8.64, "close": 8.67, "volume": 190795.54, "close_time": 1775246399999, "quote_volume": 1657200.9589, "trades": 4714, "taker_buy_base": 78269.91, "taker_buy_quote": 680378.5431 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 8.67, "high": 8.72, "low": 8.64, "close": 8.65, "volume": 159793.22, "close_time": 1775260799999, "quote_volume": 1386046.5073, "trades": 3135, "taker_buy_base": 73409.55, "taker_buy_quote": 636935.2238 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 8.65, "high": 8.66, "low": 8.62, "close": 8.64, "volume": 133449.07, "close_time": 1775275199999, "quote_volume": 1152888.9996, "trades": 2539, "taker_buy_base": 65525.86, "taker_buy_quote": 566224.7235 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 8.65, "high": 8.69, "low": 8.63, "close": 8.66, "volume": 87522.39, "close_time": 1775289599999, "quote_volume": 757435.1725, "trades": 2454, "taker_buy_base": 50243.17, "taker_buy_quote": 434924.9443 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 8.66, "high": 8.68, "low": 8.62, "close": 8.66, "volume": 81710.47, "close_time": 1775303999999, "quote_volume": 707250.4567, "trades": 2436, "taker_buy_base": 42491.52, "taker_buy_quote": 367874.6214 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 8.66, "high": 8.71, "low": 8.61, "close": 8.69, "volume": 175000.48, "close_time": 1775318399999, "quote_volume": 1515329.5033, "trades": 3536, "taker_buy_base": 107196.94, "taker_buy_quote": 928517.3665 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 8.69, "high": 8.78, "low": 8.66, "close": 8.72, "volume": 154186.85, "close_time": 1775332799999, "quote_volume": 1343185.7699, "trades": 4013, "taker_buy_base": 79579.04, "taker_buy_quote": 693543.147 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 8.73, "high": 8.73, "low": 8.67, "close": 8.69, "volume": 134414.77, "close_time": 1775347199999, "quote_volume": 1170074.0509, "trades": 2758, "taker_buy_base": 64513.69, "taker_buy_quote": 561526.4647 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 8.7, "high": 8.7, "low": 8.64, "close": 8.65, "volume": 140681.2, "close_time": 1775361599999, "quote_volume": 1219804.5942, "trades": 2508, "taker_buy_base": 55871.13, "taker_buy_quote": 484502.4978 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 8.65, "high": 8.66, "low": 8.51, "close": 8.54, "volume": 206570.08, "close_time": 1775375999999, "quote_volume": 1768943.9986, "trades": 4303, "taker_buy_base": 84330.25, "taker_buy_quote": 722126.3579 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 8.53, "high": 8.58, "low": 8.53, "close": 8.55, "volume": 146929.68, "close_time": 1775390399999, "quote_volume": 1255660.2095, "trades": 2849, "taker_buy_base": 80635.86, "taker_buy_quote": 689365.3159 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 8.54, "high": 8.68, "low": 8.47, "close": 8.6, "volume": 254982.02, "close_time": 1775404799999, "quote_volume": 2180791.8828, "trades": 6793, "taker_buy_base": 130933.08, "taker_buy_quote": 1120146.9861 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 8.6, "high": 8.65, "low": 8.57, "close": 8.63, "volume": 96904.65, "close_time": 1775419199999, "quote_volume": 834429.7791, "trades": 3337, "taker_buy_base": 50009.29, "taker_buy_quote": 430801.8557 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 8.63, "high": 8.87, "low": 8.56, "close": 8.82, "volume": 498424.78, "close_time": 1775433599999, "quote_volume": 4344445.1695, "trades": 11275, "taker_buy_base": 259988.26, "taker_buy_quote": 2267136.143 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 8.83, "high": 9.03, "low": 8.82, "close": 8.92, "volume": 498841.08, "close_time": 1775447999999, "quote_volume": 4455458.419, "trades": 16298, "taker_buy_base": 232043.32, "taker_buy_quote": 2072310.2919 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 8.93, "high": 9.01, "low": 8.9, "close": 8.96, "volume": 432560.71, "close_time": 1775462399999, "quote_volume": 3871133.4268, "trades": 9890, "taker_buy_base": 230588.58, "taker_buy_quote": 2064927.9482 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 8.96, "high": 9.15, "low": 8.95, "close": 9.05, "volume": 548836.09, "close_time": 1775476799999, "quote_volume": 4972911.3804, "trades": 13685, "taker_buy_base": 271926.98, "taker_buy_quote": 2463823.5439 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 9.05, "high": 9.09, "low": 8.99, "close": 9.08, "volume": 460592.4, "close_time": 1775491199999, "quote_volume": 4163137.6741, "trades": 13717, "taker_buy_base": 216639.16, "taker_buy_quote": 1958879.378 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 9.08, "high": 9.11, "low": 8.94, "close": 8.99, "volume": 252627.04, "close_time": 1775505599999, "quote_volume": 2278672.6836, "trades": 8395, "taker_buy_base": 129252.2, "taker_buy_quote": 1166331.371 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 8.99, "high": 9.02, "low": 8.72, "close": 8.81, "volume": 489002.04, "close_time": 1775519999999, "quote_volume": 4343529.1552, "trades": 10318, "taker_buy_base": 198168.79, "taker_buy_quote": 1760061.3036 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 8.8, "high": 8.85, "low": 8.72, "close": 8.8, "volume": 302972.17, "close_time": 1775534399999, "quote_volume": 2664134.5058, "trades": 6752, "taker_buy_base": 153891.99, "taker_buy_quote": 1353530.7658 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 8.8, "high": 8.83, "low": 8.73, "close": 8.77, "volume": 243224.2, "close_time": 1775548799999, "quote_volume": 2133703.329, "trades": 5205, "taker_buy_base": 120517.63, "taker_buy_quote": 1058061.3399 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 8.77, "high": 8.9, "low": 8.67, "close": 8.68, "volume": 544014.3, "close_time": 1775563199999, "quote_volume": 4785419.4028, "trades": 12752, "taker_buy_base": 280659.27, "taker_buy_quote": 2471659.3204 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 8.68, "high": 8.71, "low": 8.57, "close": 8.62, "volume": 911963.87, "close_time": 1775577599999, "quote_volume": 7882254.8041, "trades": 17558, "taker_buy_base": 389028.9, "taker_buy_quote": 3365325.8844 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 8.61, "high": 8.76, "low": 8.59, "close": 8.75, "volume": 681273.04, "close_time": 1775591999999, "quote_volume": 5900252.1869, "trades": 14288, "taker_buy_base": 274205.19, "taker_buy_quote": 2375278.8722 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 8.75, "high": 9.42, "low": 8.71, "close": 9.29, "volume": 2443149.17, "close_time": 1775606399999, "quote_volume": 22218823.4597, "trades": 38960, "taker_buy_base": 1253014.79, "taker_buy_quote": 11395396.9869 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 9.29, "high": 9.34, "low": 9.17, "close": 9.17, "volume": 1197820.07, "close_time": 1775620799999, "quote_volume": 11061617.1645, "trades": 18837, "taker_buy_base": 572034.05, "taker_buy_quote": 5285344.1253 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 9.18, "high": 9.28, "low": 9.18, "close": 9.26, "volume": 480676.3, "close_time": 1775635199999, "quote_volume": 4437982.3182, "trades": 8391, "taker_buy_base": 260255.89, "taker_buy_quote": 2403169.9695 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 9.26, "high": 9.27, "low": 9.15, "close": 9.19, "volume": 292545.36, "close_time": 1775649599999, "quote_volume": 2696674.0527, "trades": 6443, "taker_buy_base": 125111.26, "taker_buy_quote": 1153956.1503 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 9.19, "high": 9.27, "low": 8.97, "close": 9.03, "volume": 846663.73, "close_time": 1775663999999, "quote_volume": 7721450.2839, "trades": 18371, "taker_buy_base": 413402.95, "taker_buy_quote": 3772500.764 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 9.03, "high": 9.12, "low": 8.93, "close": 8.99, "volume": 364622.63, "close_time": 1775678399999, "quote_volume": 3290318.9772, "trades": 10209, "taker_buy_base": 178861.71, "taker_buy_quote": 1614849.3524 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 8.99, "high": 9.04, "low": 8.84, "close": 8.85, "volume": 507902.24, "close_time": 1775692799999, "quote_volume": 4537089.0111, "trades": 8497, "taker_buy_base": 244907.13, "taker_buy_quote": 2188041.5281 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 8.85, "high": 8.86, "low": 8.68, "close": 8.75, "volume": 785049.95, "close_time": 1775707199999, "quote_volume": 6879169.3425, "trades": 14331, "taker_buy_base": 378177.2, "taker_buy_quote": 3314264.0151 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 8.75, "high": 8.8, "low": 8.74, "close": 8.75, "volume": 482884.98, "close_time": 1775721599999, "quote_volume": 4236494.3382, "trades": 7305, "taker_buy_base": 277772.8, "taker_buy_quote": 2437338.8328 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 8.75, "high": 8.8, "low": 8.74, "close": 8.77, "volume": 456902.13, "close_time": 1775735999999, "quote_volume": 4007711.9173, "trades": 7225, "taker_buy_base": 221520.55, "taker_buy_quote": 1943607.8243 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 8.77, "high": 8.98, "low": 8.69, "close": 8.95, "volume": 794664.24, "close_time": 1775750399999, "quote_volume": 7006763.3107, "trades": 15507, "taker_buy_base": 446680.87, "taker_buy_quote": 3941707.1475 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 8.95, "high": 9.04, "low": 8.86, "close": 9.01, "volume": 580159.09, "close_time": 1775764799999, "quote_volume": 5200936.14, "trades": 16698, "taker_buy_base": 296962.61, "taker_buy_quote": 2663275.7071 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 9.01, "high": 9.19, "low": 8.93, "close": 8.95, "volume": 735620.31, "close_time": 1775779199999, "quote_volume": 6655005.4556, "trades": 12564, "taker_buy_base": 391493.59, "taker_buy_quote": 3542499.9091 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 8.95, "high": 9.01, "low": 8.89, "close": 8.91, "volume": 409759.15, "close_time": 1775793599999, "quote_volume": 3663293.4479, "trades": 8376, "taker_buy_base": 196020.98, "taker_buy_quote": 1752753.1689 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 8.92, "high": 9.0, "low": 8.88, "close": 8.9, "volume": 250539.64, "close_time": 1775807999999, "quote_volume": 2241508.7116, "trades": 5389, "taker_buy_base": 120065.87, "taker_buy_quote": 1074517.614 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 8.9, "high": 9.02, "low": 8.88, "close": 8.99, "volume": 325661.85, "close_time": 1775822399999, "quote_volume": 2915016.203, "trades": 6237, "taker_buy_base": 178815.51, "taker_buy_quote": 1600901.9839 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 8.99, "high": 9.17, "low": 8.97, "close": 9.05, "volume": 748013.96, "close_time": 1775836799999, "quote_volume": 6784823.2744, "trades": 16380, "taker_buy_base": 426689.39, "taker_buy_quote": 3872420.5421 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 9.06, "high": 9.16, "low": 9.04, "close": 9.16, "volume": 294342.29, "close_time": 1775851199999, "quote_volume": 2679280.6867, "trades": 7273, "taker_buy_base": 156406.05, "taker_buy_quote": 1423874.1569 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 9.16, "high": 9.18, "low": 9.06, "close": 9.09, "volume": 305369.67, "close_time": 1775865599999, "quote_volume": 2783699.2695, "trades": 7157, "taker_buy_base": 126061.93, "taker_buy_quote": 1149359.634 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 9.09, "high": 9.12, "low": 9.03, "close": 9.05, "volume": 191010.54, "close_time": 1775879999999, "quote_volume": 1733446.4781, "trades": 5254, "taker_buy_base": 101144.99, "taker_buy_quote": 918125.1927 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 9.06, "high": 9.08, "low": 8.97, "close": 9.01, "volume": 188631.71, "close_time": 1775894399999, "quote_volume": 1700579.1448, "trades": 4306, "taker_buy_base": 83316.88, "taker_buy_quote": 751364.8935 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 9.01, "high": 9.06, "low": 8.99, "close": 9.01, "volume": 139342.12, "close_time": 1775908799999, "quote_volume": 1256002.3513, "trades": 3741, "taker_buy_base": 75780.32, "taker_buy_quote": 683142.3522 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 9.01, "high": 9.05, "low": 8.95, "close": 9.03, "volume": 243078.76, "close_time": 1775923199999, "quote_volume": 2186122.3321, "trades": 5611, "taker_buy_base": 107351.28, "taker_buy_quote": 965922.6718 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 9.03, "high": 9.28, "low": 9.02, "close": 9.27, "volume": 642202.42, "close_time": 1775937599999, "quote_volume": 5887338.1393, "trades": 12580, "taker_buy_base": 358032.99, "taker_buy_quote": 3282933.0459 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 9.27, "high": 9.27, "low": 9.04, "close": 9.06, "volume": 341860.13, "close_time": 1775951999999, "quote_volume": 3131065.9994, "trades": 8792, "taker_buy_base": 150464.13, "taker_buy_quote": 1377517.5667 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 9.06, "high": 9.09, "low": 8.75, "close": 8.8, "volume": 987481.43, "close_time": 1775966399999, "quote_volume": 8756989.0801, "trades": 18840, "taker_buy_base": 487452.55, "taker_buy_quote": 4321772.5945 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 8.8, "high": 8.82, "low": 8.75, "close": 8.79, "volume": 369450.56, "close_time": 1775980799999, "quote_volume": 3246484.9924, "trades": 5481, "taker_buy_base": 182999.21, "taker_buy_quote": 1608314.0315 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 8.8, "high": 8.81, "low": 8.74, "close": 8.79, "volume": 284846.48, "close_time": 1775995199999, "quote_volume": 2502958.4626, "trades": 4180, "taker_buy_base": 146004.81, "taker_buy_quote": 1283406.1861 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 8.78, "high": 8.83, "low": 8.68, "close": 8.72, "volume": 512891.96, "close_time": 1776009599999, "quote_volume": 4485653.3667, "trades": 8469, "taker_buy_base": 255305.77, "taker_buy_quote": 2233096.2027 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 8.72, "high": 8.8, "low": 8.7, "close": 8.77, "volume": 258870.07, "close_time": 1776023999999, "quote_volume": 2266022.9284, "trades": 4330, "taker_buy_base": 134607.4, "taker_buy_quote": 1178592.7989 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 8.76, "high": 8.84, "low": 8.71, "close": 8.73, "volume": 452977.18, "close_time": 1776038399999, "quote_volume": 3972515.0736, "trades": 7738, "taker_buy_base": 221570.16, "taker_buy_quote": 1943382.4082 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 8.73, "high": 8.84, "low": 8.72, "close": 8.77, "volume": 478124.04, "close_time": 1776052799999, "quote_volume": 4199114.2978, "trades": 6665, "taker_buy_base": 205309.69, "taker_buy_quote": 1803747.2169 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 8.78, "high": 8.81, "low": 8.71, "close": 8.72, "volume": 393338.58, "close_time": 1776067199999, "quote_volume": 3444097.4474, "trades": 6921, "taker_buy_base": 163205.22, "taker_buy_quote": 1429254.5224 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 8.72, "high": 8.76, "low": 8.69, "close": 8.74, "volume": 197991.68, "close_time": 1776081599999, "quote_volume": 1726753.4204, "trades": 4226, "taker_buy_base": 100824.2, "taker_buy_quote": 879425.862 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 8.73, "high": 8.92, "low": 8.69, "close": 8.82, "volume": 540984.27, "close_time": 1776095999999, "quote_volume": 4762905.8484, "trades": 12864, "taker_buy_base": 285833.73, "taker_buy_quote": 2516994.177 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 8.82, "high": 9.04, "low": 8.78, "close": 9.02, "volume": 676383.84, "close_time": 1776110399999, "quote_volume": 6022791.5096, "trades": 13763, "taker_buy_base": 343517.86, "taker_buy_quote": 3058932.6041 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 9.02, "high": 9.44, "low": 8.95, "close": 9.36, "volume": 1494798.78, "close_time": 1776124799999, "quote_volume": 13823460.4053, "trades": 28817, "taker_buy_base": 757533.56, "taker_buy_quote": 7006226.4913 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 9.36, "high": 9.39, "low": 9.17, "close": 9.22, "volume": 693883.25, "close_time": 1776139199999, "quote_volume": 6426668.763, "trades": 14170, "taker_buy_base": 327904.15, "taker_buy_quote": 3037076.3383 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 9.22, "high": 9.25, "low": 9.14, "close": 9.21, "volume": 775195.11, "close_time": 1776153599999, "quote_volume": 7144916.6983, "trades": 12894, "taker_buy_base": 316419.79, "taker_buy_quote": 2915764.2723 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 9.21, "high": 9.26, "low": 9.16, "close": 9.18, "volume": 454199.83, "close_time": 1776167999999, "quote_volume": 4183071.2224, "trades": 6264, "taker_buy_base": 232459.42, "taker_buy_quote": 2141640.4875 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 9.17, "high": 9.3, "low": 9.06, "close": 9.13, "volume": 799751.86, "close_time": 1776182399999, "quote_volume": 7328901.7395, "trades": 17597, "taker_buy_base": 385376.31, "taker_buy_quote": 3534199.7955 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 9.13, "high": 9.18, "low": 8.93, "close": 8.99, "volume": 559037.0, "close_time": 1776196799999, "quote_volume": 5058008.375, "trades": 12778, "taker_buy_base": 269826.64, "taker_buy_quote": 2440946.0343 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 8.99, "high": 9.05, "low": 8.97, "close": 9.02, "volume": 327364.96, "close_time": 1776211199999, "quote_volume": 2949992.9559, "trades": 8028, "taker_buy_base": 172575.41, "taker_buy_quote": 1555544.5517 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 9.02, "high": 9.12, "low": 9.02, "close": 9.07, "volume": 282872.78, "close_time": 1776225599999, "quote_volume": 2563900.4759, "trades": 6748, "taker_buy_base": 145355.95, "taker_buy_quote": 1317606.5662 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 9.08, "high": 9.12, "low": 8.99, "close": 9.01, "volume": 326874.75, "close_time": 1776239999999, "quote_volume": 2956749.8032, "trades": 6910, "taker_buy_base": 157594.21, "taker_buy_quote": 1426161.5161 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 9.01, "high": 9.16, "low": 9.0, "close": 9.14, "volume": 267321.17, "close_time": 1776254399999, "quote_volume": 2428976.0145, "trades": 6596, "taker_buy_base": 133218.86, "taker_buy_quote": 1210679.6451 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 9.15, "high": 9.25, "low": 9.1, "close": 9.17, "volume": 582828.92, "close_time": 1776268799999, "quote_volume": 5338286.6996, "trades": 11042, "taker_buy_base": 288928.36, "taker_buy_quote": 2647478.9882 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 9.16, "high": 9.37, "low": 9.15, "close": 9.32, "volume": 486419.87, "close_time": 1776283199999, "quote_volume": 4508073.7881, "trades": 9678, "taker_buy_base": 238301.62, "taker_buy_quote": 2209246.7803 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 9.33, "high": 9.35, "low": 9.22, "close": 9.26, "volume": 388472.34, "close_time": 1776297599999, "quote_volume": 3605129.03, "trades": 9115, "taker_buy_base": 180676.63, "taker_buy_quote": 1677403.1655 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 9.26, "high": 9.34, "low": 9.21, "close": 9.28, "volume": 305054.95, "close_time": 1776311999999, "quote_volume": 2827642.6347, "trades": 6956, "taker_buy_base": 139632.55, "taker_buy_quote": 1294601.0497 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 9.27, "high": 9.37, "low": 9.25, "close": 9.29, "volume": 539450.9, "close_time": 1776326399999, "quote_volume": 5022056.3378, "trades": 9365, "taker_buy_base": 272790.41, "taker_buy_quote": 2539817.9233 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 9.3, "high": 9.34, "low": 9.21, "close": 9.28, "volume": 382497.55, "close_time": 1776340799999, "quote_volume": 3547856.4897, "trades": 6693, "taker_buy_base": 187737.66, "taker_buy_quote": 1741801.5645 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 9.29, "high": 9.47, "low": 9.11, "close": 9.46, "volume": 1206028.57, "close_time": 1776355199999, "quote_volume": 11209701.0858, "trades": 26665, "taker_buy_base": 616855.46, "taker_buy_quote": 5741692.1975 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 9.46, "high": 9.66, "low": 9.31, "close": 9.64, "volume": 1053362.31, "close_time": 1776369599999, "quote_volume": 9984416.5037, "trades": 24531, "taker_buy_base": 572561.33, "taker_buy_quote": 5430543.5361 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 9.65, "high": 9.68, "low": 9.46, "close": 9.59, "volume": 595961.89, "close_time": 1776383999999, "quote_volume": 5681507.8833, "trades": 12784, "taker_buy_base": 307210.76, "taker_buy_quote": 2928931.4024 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 9.6, "high": 9.62, "low": 9.39, "close": 9.42, "volume": 481358.05, "close_time": 1776398399999, "quote_volume": 4569600.4958, "trades": 10759, "taker_buy_base": 214189.28, "taker_buy_quote": 2032971.7925 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 9.41, "high": 9.48, "low": 9.34, "close": 9.47, "volume": 250096.15, "close_time": 1776412799999, "quote_volume": 2350531.5776, "trades": 6603, "taker_buy_base": 134378.9, "taker_buy_quote": 1262890.6068 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 9.47, "high": 9.61, "low": 9.46, "close": 9.51, "volume": 523716.51, "close_time": 1776427199999, "quote_volume": 4985716.9803, "trades": 11630, "taker_buy_base": 252559.38, "taker_buy_quote": 2404674.1008 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 9.52, "high": 9.87, "low": 9.46, "close": 9.76, "volume": 1069913.39, "close_time": 1776441599999, "quote_volume": 10403430.8145, "trades": 32237, "taker_buy_base": 526050.03, "taker_buy_quote": 5115605.9478 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 9.76, "high": 9.84, "low": 9.63, "close": 9.67, "volume": 522343.22, "close_time": 1776455999999, "quote_volume": 5082331.0555, "trades": 14826, "taker_buy_base": 249620.04, "taker_buy_quote": 2429745.652 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 9.67, "high": 9.71, "low": 9.58, "close": 9.62, "volume": 287904.37, "close_time": 1776470399999, "quote_volume": 2775945.0985, "trades": 7025, "taker_buy_base": 132517.66, "taker_buy_quote": 1278148.0086 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 9.61, "high": 9.65, "low": 9.54, "close": 9.56, "volume": 336402.84, "close_time": 1776484799999, "quote_volume": 3229938.8137, "trades": 7204, "taker_buy_base": 167081.37, "taker_buy_quote": 1604624.0901 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 9.56, "high": 9.63, "low": 9.54, "close": 9.6, "volume": 234710.01, "close_time": 1776499199999, "quote_volume": 2252617.7096, "trades": 4261, "taker_buy_base": 122381.14, "taker_buy_quote": 1174510.6536 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 9.61, "high": 9.61, "low": 9.33, "close": 9.41, "volume": 914663.23, "close_time": 1776513599999, "quote_volume": 8632520.415, "trades": 16250, "taker_buy_base": 410893.37, "taker_buy_quote": 3876051.4347 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 9.4, "high": 9.46, "low": 9.32, "close": 9.38, "volume": 585432.5, "close_time": 1776527999999, "quote_volume": 5497963.7683, "trades": 9067, "taker_buy_base": 283473.81, "taker_buy_quote": 2663509.92 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 9.39, "high": 9.42, "low": 9.26, "close": 9.29, "volume": 344481.72, "close_time": 1776542399999, "quote_volume": 3213081.6316, "trades": 7238, "taker_buy_base": 161980.13, "taker_buy_quote": 1511147.6789 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 9.29, "high": 9.35, "low": 9.26, "close": 9.28, "volume": 174008.79, "close_time": 1776556799999, "quote_volume": 1618960.3692, "trades": 4052, "taker_buy_base": 90861.29, "taker_buy_quote": 845338.2431 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 9.29, "high": 9.3, "low": 9.16, "close": 9.23, "volume": 570519.81, "close_time": 1776571199999, "quote_volume": 5264511.2231, "trades": 9748, "taker_buy_base": 276004.73, "taker_buy_quote": 2547782.3794 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 9.22, "high": 9.3, "low": 9.1, "close": 9.17, "volume": 623526.17, "close_time": 1776585599999, "quote_volume": 5736040.935, "trades": 12445, "taker_buy_base": 316996.44, "taker_buy_quote": 2918132.0357 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 9.17, "high": 9.23, "low": 9.11, "close": 9.21, "volume": 257971.97, "close_time": 1776599999999, "quote_volume": 2364251.1309, "trades": 5791, "taker_buy_base": 117044.35, "taker_buy_quote": 1073203.4413 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 9.21, "high": 9.38, "low": 9.2, "close": 9.29, "volume": 485428.24, "close_time": 1776614399999, "quote_volume": 4506274.2623, "trades": 10098, "taker_buy_base": 223566.63, "taker_buy_quote": 2076255.896 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 9.29, "high": 9.3, "low": 9.11, "close": 9.18, "volume": 522556.6, "close_time": 1776628799999, "quote_volume": 4796473.4212, "trades": 10044, "taker_buy_base": 245460.47, "taker_buy_quote": 2252628.5816 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 9.18, "high": 9.18, "low": 9.0, "close": 9.06, "volume": 502472.65, "close_time": 1776643199999, "quote_volume": 4560799.7882, "trades": 11939, "taker_buy_base": 243272.95, "taker_buy_quote": 2209265.0218 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 9.06, "high": 9.21, "low": 9.05, "close": 9.19, "volume": 289581.79, "close_time": 1776657599999, "quote_volume": 2646926.5208, "trades": 7851, "taker_buy_base": 164099.59, "taker_buy_quote": 1500299.5241 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 9.2, "high": 9.36, "low": 9.1, "close": 9.24, "volume": 417231.99, "close_time": 1776671999999, "quote_volume": 3852616.3188, "trades": 10690, "taker_buy_base": 215991.6, "taker_buy_quote": 1994492.8356 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 9.25, "high": 9.32, "low": 9.15, "close": 9.21, "volume": 646584.5, "close_time": 1776686399999, "quote_volume": 5972256.71, "trades": 13848, "taker_buy_base": 310870.06, "taker_buy_quote": 2873310.7921 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 9.21, "high": 9.3, "low": 9.14, "close": 9.27, "volume": 435592.3, "close_time": 1776700799999, "quote_volume": 4019351.1629, "trades": 15927, "taker_buy_base": 211998.76, "taker_buy_quote": 1956664.4295 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 9.27, "high": 9.35, "low": 9.2, "close": 9.33, "volume": 330910.82, "close_time": 1776715199999, "quote_volume": 3077377.2678, "trades": 9514, "taker_buy_base": 169351.74, "taker_buy_quote": 1575179.9568 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 9.32, "high": 9.41, "low": 9.26, "close": 9.29, "volume": 358231.8, "close_time": 1776729599999, "quote_volume": 3344084.5847, "trades": 6910, "taker_buy_base": 182003.57, "taker_buy_quote": 1699448.5829 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 9.29, "high": 9.36, "low": 9.24, "close": 9.29, "volume": 235905.4, "close_time": 1776743999999, "quote_volume": 2193782.7407, "trades": 5159, "taker_buy_base": 108130.69, "taker_buy_quote": 1005915.6828 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 9.29, "high": 9.4, "low": 9.27, "close": 9.36, "volume": 271420.55, "close_time": 1776758399999, "quote_volume": 2535335.8232, "trades": 5911, "taker_buy_base": 151473.39, "taker_buy_quote": 1414377.8411 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 9.37, "high": 9.49, "low": 9.34, "close": 9.42, "volume": 332363.77, "close_time": 1776772799999, "quote_volume": 3128319.3947, "trades": 9258, "taker_buy_base": 176790.84, "taker_buy_quote": 1664006.2465 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 9.41, "high": 9.47, "low": 9.34, "close": 9.42, "volume": 665470.77, "close_time": 1776787199999, "quote_volume": 6262317.9076, "trades": 15588, "taker_buy_base": 341341.01, "taker_buy_quote": 3213662.8969 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 9.42, "high": 9.44, "low": 9.24, "close": 9.27, "volume": 489401.83, "close_time": 1776801599999, "quote_volume": 4570170.9796, "trades": 14054, "taker_buy_base": 220660.57, "taker_buy_quote": 2061940.8624 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 9.26, "high": 9.42, "low": 9.26, "close": 9.4, "volume": 482734.34, "close_time": 1776815999999, "quote_volume": 4514695.1569, "trades": 9738, "taker_buy_base": 241062.25, "taker_buy_quote": 2254243.1691 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 9.4, "high": 9.53, "low": 9.37, "close": 9.5, "volume": 492007.22, "close_time": 1776830399999, "quote_volume": 4652689.9929, "trades": 10859, "taker_buy_base": 289797.64, "taker_buy_quote": 2740367.325 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 9.51, "high": 9.56, "low": 9.47, "close": 9.51, "volume": 452399.13, "close_time": 1776844799999, "quote_volume": 4306703.1614, "trades": 9284, "taker_buy_base": 253635.19, "taker_buy_quote": 2415347.1918 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 9.5, "high": 9.55, "low": 9.47, "close": 9.53, "volume": 224559.56, "close_time": 1776859199999, "quote_volume": 2136646.549, "trades": 4944, "taker_buy_base": 114900.3, "taker_buy_quote": 1093182.5218 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 9.53, "high": 9.56, "low": 9.46, "close": 9.49, "volume": 552253.08, "close_time": 1776873599999, "quote_volume": 5251867.9156, "trades": 10630, "taker_buy_base": 275182.88, "taker_buy_quote": 2617234.5096 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 9.49, "high": 9.51, "low": 9.37, "close": 9.41, "volume": 293449.33, "close_time": 1776887999999, "quote_volume": 2772107.5504, "trades": 7477, "taker_buy_base": 134823.87, "taker_buy_quote": 1273791.0489 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 9.42, "high": 9.42, "low": 9.28, "close": 9.29, "volume": 274641.43, "close_time": 1776902399999, "quote_volume": 2571343.468, "trades": 5685, "taker_buy_base": 135999.88, "taker_buy_quote": 1273903.2928 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 9.29, "high": 9.32, "low": 9.14, "close": 9.18, "volume": 502486.21, "close_time": 1776916799999, "quote_volume": 4639802.3695, "trades": 12932, "taker_buy_base": 220641.43, "taker_buy_quote": 2038128.6628 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 9.18, "high": 9.27, "low": 9.16, "close": 9.23, "volume": 236229.3, "close_time": 1776931199999, "quote_volume": 2180109.434, "trades": 6176, "taker_buy_base": 141152.77, "taker_buy_quote": 1303025.1767 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 9.23, "high": 9.28, "low": 9.16, "close": 9.26, "volume": 349582.23, "close_time": 1776945599999, "quote_volume": 3217809.3157, "trades": 7781, "taker_buy_base": 181776.37, "taker_buy_quote": 1673912.8297 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 9.27, "high": 9.39, "low": 9.24, "close": 9.35, "volume": 352392.33, "close_time": 1776959999999, "quote_volume": 3276018.4769, "trades": 7910, "taker_buy_base": 175158.17, "taker_buy_quote": 1628291.0148 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 9.35, "high": 9.36, "low": 9.15, "close": 9.27, "volume": 655571.75, "close_time": 1776974399999, "quote_volume": 6058985.0771, "trades": 13214, "taker_buy_base": 313186.75, "taker_buy_quote": 2894387.9462 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 9.27, "high": 9.36, "low": 9.27, "close": 9.35, "volume": 207860.22, "close_time": 1776988799999, "quote_volume": 1935785.6967, "trades": 4836, "taker_buy_base": 102550.48, "taker_buy_quote": 954989.3424 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 9.35, "high": 9.39, "low": 9.25, "close": 9.3, "volume": 295149.96, "close_time": 1777003199999, "quote_volume": 2757975.8735, "trades": 6022, "taker_buy_base": 128931.94, "taker_buy_quote": 1204940.8581 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 9.3, "high": 9.32, "low": 9.24, "close": 9.28, "volume": 148762.91, "close_time": 1777017599999, "quote_volume": 1380463.2708, "trades": 4456, "taker_buy_base": 74230.34, "taker_buy_quote": 688811.9932 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 9.28, "high": 9.39, "low": 9.25, "close": 9.35, "volume": 196151.72, "close_time": 1777031999999, "quote_volume": 1825992.9042, "trades": 5415, "taker_buy_base": 85761.2, "taker_buy_quote": 798771.1896 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 9.36, "high": 9.4, "low": 9.29, "close": 9.37, "volume": 233613.03, "close_time": 1777046399999, "quote_volume": 2184752.1589, "trades": 6786, "taker_buy_base": 87060.07, "taker_buy_quote": 814751.7074 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 9.37, "high": 9.44, "low": 9.32, "close": 9.41, "volume": 181788.5, "close_time": 1777060799999, "quote_volume": 1703747.7822, "trades": 6023, "taker_buy_base": 92716.09, "taker_buy_quote": 869423.6235 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 9.41, "high": 9.45, "low": 9.36, "close": 9.38, "volume": 174842.05, "close_time": 1777075199999, "quote_volume": 1643124.2894, "trades": 3968, "taker_buy_base": 74133.3, "taker_buy_quote": 696588.2048 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 9.38, "high": 9.43, "low": 9.35, "close": 9.42, "volume": 174708.35, "close_time": 1777089599999, "quote_volume": 1640912.6264, "trades": 4086, "taker_buy_base": 89351.43, "taker_buy_quote": 839329.0931 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 9.43, "high": 9.45, "low": 9.39, "close": 9.41, "volume": 83853.14, "close_time": 1777103999999, "quote_volume": 789803.532, "trades": 2224, "taker_buy_base": 38516.62, "taker_buy_quote": 362813.4247 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 9.4, "high": 9.44, "low": 9.37, "close": 9.4, "volume": 130297.1, "close_time": 1777118399999, "quote_volume": 1226376.1497, "trades": 2868, "taker_buy_base": 66087.23, "taker_buy_quote": 622107.3025 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 9.4, "high": 9.42, "low": 9.37, "close": 9.4, "volume": 86174.14, "close_time": 1777132799999, "quote_volume": 809810.958, "trades": 2057, "taker_buy_base": 43867.54, "taker_buy_quote": 412325.8852 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 9.35, "high": 9.37, "low": 9.3, "close": 9.34, "volume": 70913.37, "close_time": 1777147199999, "quote_volume": 661653.5574, "trades": 1589, "taker_buy_base": 41895.99, "taker_buy_quote": 390971.578 } ] }, "1d": { "count": 730, "start_date": "2024-04-26T00:00:00", "end_date": "2026-04-25T00:00:00", "klines": [ { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 14.594, "high": 14.934, "low": 14.348, "close": 14.49, "volume": 2739843.04, "close_time": 1714175999999, "quote_volume": 40114877.7797, "trades": 151731, "taker_buy_base": 1297240.76, "taker_buy_quote": 18998834.22728 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 14.491, "high": 14.525, "low": 13.87, "close": 14.267, "volume": 2913028.82, "close_time": 1714262399999, "quote_volume": 41192661.43715, "trades": 148671, "taker_buy_base": 1408274.32, "taker_buy_quote": 19922025.15214 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 14.267, "high": 14.443, "low": 13.729, "close": 13.809, "volume": 1626015.75, "close_time": 1714348799999, "quote_volume": 23006422.76311, "trades": 85153, "taker_buy_base": 809469.65, "taker_buy_quote": 11457843.06884 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 13.809, "high": 14.186, "low": 13.714, "close": 14.074, "volume": 2244207.74, "close_time": 1714435199999, "quote_volume": 31244980.90554, "trades": 132081, "taker_buy_base": 1113255.7, "taker_buy_quote": 15503449.60567 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 14.075, "high": 14.207, "low": 12.768, "close": 13.129, "volume": 3667884.32, "close_time": 1714521599999, "quote_volume": 48812528.68349, "trades": 196378, "taker_buy_base": 1693984.64, "taker_buy_quote": 22567852.96372 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 13.128, "high": 13.506, "low": 12.35, "close": 13.347, "volume": 4938418.64, "close_time": 1714607999999, "quote_volume": 63768531.38039, "trades": 254363, "taker_buy_base": 2334542.51, "taker_buy_quote": 30149887.34563 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 13.348, "high": 13.776, "low": 12.926, "close": 13.59, "volume": 2408170.3, "close_time": 1714694399999, "quote_volume": 32470226.73454, "trades": 116800, "taker_buy_base": 1137931.49, "taker_buy_quote": 15335315.34827 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 13.59, "high": 14.2, "low": 13.459, "close": 14.093, "volume": 2185366.29, "close_time": 1714780799999, "quote_volume": 30180754.91247, "trades": 106279, "taker_buy_base": 1113886.43, "taker_buy_quote": 15376692.03774 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 14.093, "high": 14.48, "low": 13.973, "close": 14.316, "volume": 2150934.56, "close_time": 1714867199999, "quote_volume": 30620958.07491, "trades": 98341, "taker_buy_base": 1162574.69, "taker_buy_quote": 16547658.46402 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 14.317, "high": 14.662, "low": 14.11, "close": 14.371, "volume": 1494724.41, "close_time": 1714953599999, "quote_volume": 21416508.55613, "trades": 85829, "taker_buy_base": 706269.7, "taker_buy_quote": 10122802.20088 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 14.371, "high": 15.165, "low": 14.277, "close": 14.484, "volume": 3244647.01, "close_time": 1715039999999, "quote_volume": 47949159.52999, "trades": 164970, "taker_buy_base": 1548652.89, "taker_buy_quote": 22882412.18832 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 14.484, "high": 14.725, "low": 13.963, "close": 13.997, "volume": 2558935.56, "close_time": 1715126399999, "quote_volume": 36780917.17889, "trades": 144682, "taker_buy_base": 1220462.22, "taker_buy_quote": 17552261.4814 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 13.997, "high": 14.121, "low": 13.689, "close": 13.9, "volume": 2688746.46, "close_time": 1715212799999, "quote_volume": 37390609.20232, "trades": 131552, "taker_buy_base": 1314237.45, "taker_buy_quote": 18279633.6586 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 13.899, "high": 14.369, "low": 13.842, "close": 14.237, "volume": 2293030.1, "close_time": 1715299199999, "quote_volume": 32267834.28268, "trades": 111363, "taker_buy_base": 1172147.16, "taker_buy_quote": 16490773.16379 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 14.237, "high": 14.37, "low": 13.5, "close": 13.564, "volume": 2824808.84, "close_time": 1715385599999, "quote_volume": 39210541.46742, "trades": 138210, "taker_buy_base": 1343204.48, "taker_buy_quote": 18660198.9643 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 13.565, "high": 13.812, "low": 13.28, "close": 13.306, "volume": 1322923.76, "close_time": 1715471999999, "quote_volume": 17891073.10781, "trades": 61814, "taker_buy_base": 629249.39, "taker_buy_quote": 8511480.35988 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 13.306, "high": 13.595, "low": 13.284, "close": 13.559, "volume": 932004.7, "close_time": 1715558399999, "quote_volume": 12540149.18085, "trades": 45701, "taker_buy_base": 470410.9, "taker_buy_quote": 6328370.21143 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 13.559, "high": 13.678, "low": 13.076, "close": 13.393, "volume": 2514847.72, "close_time": 1715644799999, "quote_volume": 33788159.45687, "trades": 103632, "taker_buy_base": 1206713.55, "taker_buy_quote": 16215323.67408 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 13.392, "high": 13.6, "low": 12.933, "close": 12.98, "volume": 2612434.88, "close_time": 1715731199999, "quote_volume": 34651990.37375, "trades": 73895, "taker_buy_base": 1242001.22, "taker_buy_quote": 16493644.80564 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 12.985, "high": 13.938, "low": 12.84, "close": 13.865, "volume": 2926889.87, "close_time": 1715817599999, "quote_volume": 39094126.12478, "trades": 109924, "taker_buy_base": 1474630.81, "taker_buy_quote": 19703324.37763 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 13.867, "high": 15.866, "low": 13.537, "close": 15.516, "volume": 7412429.35, "close_time": 1715903999999, "quote_volume": 109596758.08333, "trades": 271954, "taker_buy_base": 3889247.78, "taker_buy_quote": 57462805.90706 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 15.516, "high": 16.765, "low": 15.478, "close": 16.231, "volume": 9400608.31, "close_time": 1715990399999, "quote_volume": 151694684.95919, "trades": 402520, "taker_buy_base": 4724536.37, "taker_buy_quote": 76275010.55066 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 16.231, "high": 16.567, "low": 16.05, "close": 16.329, "volume": 3328563.95, "close_time": 1716076799999, "quote_volume": 54178328.01008, "trades": 134345, "taker_buy_base": 1675513.11, "taker_buy_quote": 27278139.49188 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 16.33, "high": 17.136, "low": 16.3, "close": 16.56, "volume": 4967635.46, "close_time": 1716163199999, "quote_volume": 82796253.85751, "trades": 211112, "taker_buy_base": 2523995.57, "taker_buy_quote": 42075286.85415 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 16.56, "high": 17.46, "low": 16.362, "close": 17.262, "volume": 6577697.92, "close_time": 1716249599999, "quote_volume": 110623422.20124, "trades": 299604, "taker_buy_base": 3204308.99, "taker_buy_quote": 53894581.87646 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 17.263, "high": 17.439, "low": 16.51, "close": 16.739, "volume": 5456936.22, "close_time": 1716335999999, "quote_volume": 92095128.35, "trades": 210835, "taker_buy_base": 2517911.13, "taker_buy_quote": 42481998.24761 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 16.741, "high": 16.929, "low": 16.148, "close": 16.354, "volume": 4024068.18, "close_time": 1716422399999, "quote_volume": 66519417.2489, "trades": 171028, "taker_buy_base": 1830995.33, "taker_buy_quote": 30270350.4411 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 16.352, "high": 16.808, "low": 15.442, "close": 16.596, "volume": 5766263.23, "close_time": 1716508799999, "quote_volume": 93811325.01619, "trades": 249885, "taker_buy_base": 2746344.88, "taker_buy_quote": 44690761.66555 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 16.596, "high": 17.798, "low": 16.56, "close": 17.25, "volume": 7298192.05, "close_time": 1716595199999, "quote_volume": 126210221.12192, "trades": 285342, "taker_buy_base": 3530700.48, "taker_buy_quote": 61046354.48852 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 17.25, "high": 17.472, "low": 16.912, "close": 17.443, "volume": 2426265.67, "close_time": 1716681599999, "quote_volume": 41668842.90567, "trades": 104220, "taker_buy_base": 1202035.34, "taker_buy_quote": 20646179.31019 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 17.442, "high": 17.915, "low": 16.991, "close": 17.042, "volume": 3214720.65, "close_time": 1716767999999, "quote_volume": 55975360.47582, "trades": 129901, "taker_buy_base": 1609525.76, "taker_buy_quote": 28041445.61511 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 17.042, "high": 18.867, "low": 16.878, "close": 18.786, "volume": 5638537.81, "close_time": 1716854399999, "quote_volume": 101809382.62813, "trades": 244229, "taker_buy_base": 2874647.37, "taker_buy_quote": 51961815.03052 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 18.791, "high": 18.838, "low": 17.847, "close": 18.528, "volume": 5603881.79, "close_time": 1716940799999, "quote_volume": 102437426.27287, "trades": 220611, "taker_buy_base": 2731184.15, "taker_buy_quote": 49922689.82764 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 18.539, "high": 19.22, "low": 18.036, "close": 18.453, "volume": 4377221.2, "close_time": 1717027199999, "quote_volume": 81824480.14262, "trades": 203674, "taker_buy_base": 2064043.65, "taker_buy_quote": 38608984.09141 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 18.453, "high": 19.207, "low": 17.781, "close": 17.944, "volume": 3752099.99, "close_time": 1717113599999, "quote_volume": 68901339.3941, "trades": 182696, "taker_buy_base": 1750140.01, "taker_buy_quote": 32156495.27484 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 17.943, "high": 18.74, "low": 17.461, "close": 18.414, "volume": 3063262.06, "close_time": 1717199999999, "quote_volume": 55169560.14045, "trades": 151826, "taker_buy_base": 1477937.17, "taker_buy_quote": 26632252.33305 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 18.411, "high": 18.686, "low": 18.266, "close": 18.443, "volume": 1410910.67, "close_time": 1717286399999, "quote_volume": 26093242.6873, "trades": 70502, "taker_buy_base": 700450.76, "taker_buy_quote": 12956748.68118 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 18.442, "high": 18.566, "low": 18.072, "close": 18.143, "volume": 1523835.06, "close_time": 1717372799999, "quote_volume": 27912583.96317, "trades": 79018, "taker_buy_base": 699312.91, "taker_buy_quote": 12809735.15213 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 18.142, "high": 18.359, "low": 17.539, "close": 17.629, "volume": 2446283.0, "close_time": 1717459199999, "quote_volume": 43905977.56663, "trades": 116312, "taker_buy_base": 1108700.1, "taker_buy_quote": 19904712.0902 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 17.629, "high": 17.852, "low": 17.474, "close": 17.716, "volume": 1872549.09, "close_time": 1717545599999, "quote_volume": 33108741.01947, "trades": 86647, "taker_buy_base": 827500.23, "taker_buy_quote": 14632696.78414 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 17.716, "high": 18.082, "low": 17.6, "close": 17.741, "volume": 2229505.03, "close_time": 1717631999999, "quote_volume": 39721212.45145, "trades": 90205, "taker_buy_base": 1015191.22, "taker_buy_quote": 18102421.67836 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 17.743, "high": 17.776, "low": 17.102, "close": 17.248, "volume": 2933861.04, "close_time": 1717718399999, "quote_volume": 51171292.36675, "trades": 110233, "taker_buy_base": 1229818.86, "taker_buy_quote": 21461296.5384 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 17.248, "high": 17.722, "low": 15.3, "close": 16.318, "volume": 4192706.62, "close_time": 1717804799999, "quote_volume": 70071328.53364, "trades": 204195, "taker_buy_base": 1908729.47, "taker_buy_quote": 31960430.3684 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 16.319, "high": 16.421, "low": 15.682, "close": 15.928, "volume": 1915926.5, "close_time": 1717891199999, "quote_volume": 30705500.20944, "trades": 80375, "taker_buy_base": 855342.85, "taker_buy_quote": 13696165.63427 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 15.929, "high": 16.383, "low": 15.901, "close": 16.372, "volume": 1099628.14, "close_time": 1717977599999, "quote_volume": 17672329.90944, "trades": 44208, "taker_buy_base": 567074.89, "taker_buy_quote": 9115665.01588 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 16.371, "high": 16.39, "low": 15.76, "close": 15.905, "volume": 1775765.43, "close_time": 1718063999999, "quote_volume": 28406239.59595, "trades": 70320, "taker_buy_base": 880224.46, "taker_buy_quote": 14081947.00298 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 15.906, "high": 15.913, "low": 14.662, "close": 14.988, "volume": 3486215.88, "close_time": 1718150399999, "quote_volume": 53360601.49149, "trades": 135904, "taker_buy_base": 1615295.04, "taker_buy_quote": 24728399.40298 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 14.987, "high": 16.236, "low": 14.73, "close": 16.006, "volume": 3534449.74, "close_time": 1718236799999, "quote_volume": 55451609.03928, "trades": 144271, "taker_buy_base": 1802002.04, "taker_buy_quote": 28263228.49999 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 16.007, "high": 16.05, "low": 15.052, "close": 15.141, "volume": 2308110.11, "close_time": 1718323199999, "quote_volume": 35648129.52781, "trades": 104113, "taker_buy_base": 1093606.47, "taker_buy_quote": 16887517.36236 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 15.139, "high": 15.462, "low": 14.469, "close": 14.744, "volume": 2962457.3, "close_time": 1718409599999, "quote_volume": 44344526.07192, "trades": 112414, "taker_buy_base": 1427230.1, "taker_buy_quote": 21377064.44293 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 14.745, "high": 15.113, "low": 14.702, "close": 14.857, "volume": 1563299.76, "close_time": 1718495999999, "quote_volume": 23307238.40683, "trades": 65714, "taker_buy_base": 782684.96, "taker_buy_quote": 11670328.04786 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 14.859, "high": 15.23, "low": 14.57, "close": 15.144, "volume": 1514250.0, "close_time": 1718582399999, "quote_volume": 22623114.31908, "trades": 61244, "taker_buy_base": 748255.56, "taker_buy_quote": 11178172.34362 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 15.141, "high": 15.22, "low": 14.017, "close": 14.523, "volume": 2994665.1, "close_time": 1718668799999, "quote_volume": 43520971.91832, "trades": 114404, "taker_buy_base": 1442214.54, "taker_buy_quote": 20962646.45488 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 14.522, "high": 14.62, "low": 12.931, "close": 13.986, "volume": 5575818.39, "close_time": 1718755199999, "quote_volume": 75772985.08947, "trades": 222876, "taker_buy_base": 2661933.59, "taker_buy_quote": 36168732.41169 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 13.986, "high": 14.503, "low": 13.913, "close": 14.345, "volume": 2075689.63, "close_time": 1718841599999, "quote_volume": 29587077.81995, "trades": 89803, "taker_buy_base": 1051930.62, "taker_buy_quote": 14996517.02173 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 14.346, "high": 14.86, "low": 14.192, "close": 14.255, "volume": 1908530.59, "close_time": 1718927999999, "quote_volume": 27641464.2479, "trades": 84166, "taker_buy_base": 931548.26, "taker_buy_quote": 13497074.0794 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 14.26, "high": 14.595, "low": 13.844, "close": 13.848, "volume": 3109887.06, "close_time": 1719014399999, "quote_volume": 44259723.52028, "trades": 118665, "taker_buy_base": 1394567.7, "taker_buy_quote": 19861691.33671 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 13.849, "high": 13.912, "low": 13.468, "close": 13.482, "volume": 1389556.99, "close_time": 1719100799999, "quote_volume": 19049290.08838, "trades": 53940, "taker_buy_base": 653605.61, "taker_buy_quote": 8961606.80357 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 13.483, "high": 13.685, "low": 13.123, "close": 13.194, "volume": 1460540.28, "close_time": 1719187199999, "quote_volume": 19660625.41784, "trades": 58524, "taker_buy_base": 717777.23, "taker_buy_quote": 9668488.91387 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 13.194, "high": 13.689, "low": 12.63, "close": 13.617, "volume": 3776245.24, "close_time": 1719273599999, "quote_volume": 49893335.76386, "trades": 149533, "taker_buy_base": 1877240.64, "taker_buy_quote": 24816364.61175 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 13.617, "high": 14.291, "low": 13.571, "close": 14.198, "volume": 2163785.76, "close_time": 1719359999999, "quote_volume": 30234318.08154, "trades": 84648, "taker_buy_base": 1067811.39, "taker_buy_quote": 14922728.76142 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 14.197, "high": 14.293, "low": 13.857, "close": 13.915, "volume": 1473178.38, "close_time": 1719446399999, "quote_volume": 20708639.63275, "trades": 61023, "taker_buy_base": 722425.28, "taker_buy_quote": 10156715.37931 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 13.917, "high": 14.63, "low": 13.585, "close": 14.433, "volume": 2616406.14, "close_time": 1719532799999, "quote_volume": 36877510.92982, "trades": 95310, "taker_buy_base": 1337821.76, "taker_buy_quote": 18890397.46775 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 14.432, "high": 14.6, "low": 13.757, "close": 13.778, "volume": 2211079.82, "close_time": 1719619199999, "quote_volume": 31484531.74658, "trades": 101572, "taker_buy_base": 971765.86, "taker_buy_quote": 13847201.69315 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 13.777, "high": 14.167, "low": 13.481, "close": 13.543, "volume": 1485231.67, "close_time": 1719705599999, "quote_volume": 20507933.28121, "trades": 61724, "taker_buy_base": 666871.13, "taker_buy_quote": 9214656.93037 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 13.544, "high": 14.35, "low": 13.451, "close": 14.281, "volume": 1645240.48, "close_time": 1719791999999, "quote_volume": 22634093.74383, "trades": 57471, "taker_buy_base": 871867.74, "taker_buy_quote": 11993761.9588 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 14.279, "high": 14.579, "low": 14.22, "close": 14.338, "volume": 1755091.25, "close_time": 1719878399999, "quote_volume": 25246456.98834, "trades": 70302, "taker_buy_base": 873563.66, "taker_buy_quote": 12569337.13211 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 14.338, "high": 14.754, "low": 14.245, "close": 14.415, "volume": 2151743.28, "close_time": 1719964799999, "quote_volume": 31255819.9625, "trades": 81203, "taker_buy_base": 980410.32, "taker_buy_quote": 14246116.99166 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 14.413, "high": 14.596, "low": 13.5, "close": 13.589, "volume": 3543779.54, "close_time": 1720051199999, "quote_volume": 50200003.43705, "trades": 143070, "taker_buy_base": 1487700.73, "taker_buy_quote": 21109386.26791 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 13.59, "high": 13.739, "low": 12.512, "close": 12.538, "volume": 4607993.13, "close_time": 1720137599999, "quote_volume": 60327391.91545, "trades": 185079, "taker_buy_base": 2142274.41, "taker_buy_quote": 28052318.54473 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 12.539, "high": 12.549, "low": 11.053, "close": 12.311, "volume": 8073983.29, "close_time": 1720223999999, "quote_volume": 95362871.17224, "trades": 297252, "taker_buy_base": 3817410.54, "taker_buy_quote": 45057983.94777 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 12.312, "high": 13.283, "low": 12.187, "close": 13.18, "volume": 1887193.74, "close_time": 1720310399999, "quote_volume": 23916467.89665, "trades": 72876, "taker_buy_base": 966620.93, "taker_buy_quote": 12258890.64608 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 13.18, "high": 13.195, "low": 12.289, "close": 12.352, "volume": 1659445.12, "close_time": 1720396799999, "quote_volume": 21119755.17104, "trades": 74799, "taker_buy_base": 788761.71, "taker_buy_quote": 10035695.41986 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 12.355, "high": 13.526, "low": 11.772, "close": 13.121, "volume": 3902970.7, "close_time": 1720483199999, "quote_volume": 50276492.08459, "trades": 181166, "taker_buy_base": 1888798.81, "taker_buy_quote": 24337857.19704 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 13.119, "high": 13.316, "low": 12.73, "close": 12.841, "volume": 3025500.29, "close_time": 1720569599999, "quote_volume": 39263137.55584, "trades": 130875, "taker_buy_base": 1332258.85, "taker_buy_quote": 17290869.68879 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 12.841, "high": 13.168, "low": 12.69, "close": 12.79, "volume": 2316344.53, "close_time": 1720655999999, "quote_volume": 29878993.33726, "trades": 83011, "taker_buy_base": 1014599.68, "taker_buy_quote": 13090639.59372 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 12.791, "high": 13.191, "low": 12.291, "close": 12.347, "volume": 2913398.11, "close_time": 1720742399999, "quote_volume": 37169659.23675, "trades": 107979, "taker_buy_base": 1294707.51, "taker_buy_quote": 16532788.47457 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 12.343, "high": 12.829, "low": 12.228, "close": 12.74, "volume": 3147280.64, "close_time": 1720828799999, "quote_volume": 39356669.04637, "trades": 96307, "taker_buy_base": 1437528.25, "taker_buy_quote": 17968222.35756 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 12.743, "high": 13.136, "low": 12.7, "close": 13.021, "volume": 1843029.13, "close_time": 1720915199999, "quote_volume": 23881659.38673, "trades": 68977, "taker_buy_base": 878764.66, "taker_buy_quote": 11390490.0785 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 13.019, "high": 13.527, "low": 12.889, "close": 13.448, "volume": 2749845.4, "close_time": 1721001599999, "quote_volume": 36209482.47733, "trades": 80589, "taker_buy_base": 1447756.2, "taker_buy_quote": 19066600.62203 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 13.448, "high": 14.511, "low": 13.405, "close": 14.394, "volume": 3174140.86, "close_time": 1721087999999, "quote_volume": 44282081.63383, "trades": 120356, "taker_buy_base": 1588476.97, "taker_buy_quote": 22156917.44768 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 14.399, "high": 14.622, "low": 13.814, "close": 14.206, "volume": 3371919.54, "close_time": 1721174399999, "quote_volume": 48033949.20382, "trades": 137471, "taker_buy_base": 1482865.64, "taker_buy_quote": 21124088.66097 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 14.208, "high": 14.504, "low": 13.73, "close": 13.737, "volume": 2632485.26, "close_time": 1721260799999, "quote_volume": 37332174.45215, "trades": 104790, "taker_buy_base": 1113508.43, "taker_buy_quote": 15806320.86699 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 13.737, "high": 14.003, "low": 13.414, "close": 13.593, "volume": 2447987.26, "close_time": 1721347199999, "quote_volume": 33593451.20059, "trades": 83011, "taker_buy_base": 1073259.18, "taker_buy_quote": 14731266.78703 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 13.592, "high": 14.139, "low": 13.335, "close": 14.076, "volume": 2608696.21, "close_time": 1721433599999, "quote_volume": 35873622.46963, "trades": 91026, "taker_buy_base": 1155086.34, "taker_buy_quote": 15894631.45384 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 14.076, "high": 14.333, "low": 13.849, "close": 14.247, "volume": 1546995.05, "close_time": 1721519999999, "quote_volume": 21803002.06585, "trades": 57698, "taker_buy_base": 811082.73, "taker_buy_quote": 11433342.01763 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 14.246, "high": 15.196, "low": 13.944, "close": 14.816, "volume": 3427519.11, "close_time": 1721606399999, "quote_volume": 49736239.62883, "trades": 143821, "taker_buy_base": 1734697.38, "taker_buy_quote": 25157927.95808 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 14.817, "high": 14.881, "low": 13.78, "close": 13.93, "volume": 1647419.89, "close_time": 1721692799999, "quote_volume": 23537598.89128, "trades": 75343, "taker_buy_base": 720600.65, "taker_buy_quote": 10320055.09198 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 13.93, "high": 14.17, "low": 13.494, "close": 13.91, "volume": 1421942.97, "close_time": 1721779199999, "quote_volume": 19724004.18863, "trades": 64656, "taker_buy_base": 712739.41, "taker_buy_quote": 9891549.00987 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 13.9, "high": 13.96, "low": 13.25, "close": 13.4, "volume": 1256030.46, "close_time": 1721865599999, "quote_volume": 17184424.89843, "trades": 48310, "taker_buy_base": 580717.8, "taker_buy_quote": 7966343.91532 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 13.41, "high": 13.45, "low": 12.47, "close": 12.94, "volume": 1885396.08, "close_time": 1721951999999, "quote_volume": 24329947.43362, "trades": 74571, "taker_buy_base": 878166.84, "taker_buy_quote": 11340406.08072 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 12.93, "high": 13.64, "low": 12.91, "close": 13.53, "volume": 1174587.03, "close_time": 1722038399999, "quote_volume": 15696596.4254, "trades": 40853, "taker_buy_base": 592206.14, "taker_buy_quote": 7916418.5734 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 13.53, "high": 13.88, "low": 13.26, "close": 13.54, "volume": 1460433.56, "close_time": 1722124799999, "quote_volume": 19844666.7282, "trades": 48432, "taker_buy_base": 682863.74, "taker_buy_quote": 9285705.3924 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 13.55, "high": 13.65, "low": 13.19, "close": 13.3, "volume": 705440.02, "close_time": 1722211199999, "quote_volume": 9473690.2123, "trades": 27023, "taker_buy_base": 355883.8, "taker_buy_quote": 4782185.4564 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 13.3, "high": 13.91, "low": 13.3, "close": 13.53, "volume": 1524616.75, "close_time": 1722297599999, "quote_volume": 20801764.8055, "trades": 52071, "taker_buy_base": 789554.24, "taker_buy_quote": 10775118.5785 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 13.53, "high": 13.8, "low": 12.98, "close": 13.14, "volume": 1362496.85, "close_time": 1722383999999, "quote_volume": 18289862.0967, "trades": 45593, "taker_buy_base": 671574.59, "taker_buy_quote": 9006570.9342 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 13.13, "high": 13.42, "low": 12.768, "close": 12.83, "volume": 1497800.16, "close_time": 1722470399999, "quote_volume": 19618608.99638, "trades": 47170, "taker_buy_base": 680154.76, "taker_buy_quote": 8907987.9889 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 12.82, "high": 13.1, "low": 12.12, "close": 12.88, "volume": 1870585.71, "close_time": 1722556799999, "quote_volume": 23652328.77057, "trades": 61105, "taker_buy_base": 852787.49, "taker_buy_quote": 10778847.3848 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 12.88, "high": 12.96, "low": 11.76, "close": 11.93, "volume": 2658270.91, "close_time": 1722643199999, "quote_volume": 32567873.24865, "trades": 84671, "taker_buy_base": 1130442.62, "taker_buy_quote": 13822517.0134 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 11.92, "high": 12.14, "low": 11.34, "close": 11.68, "volume": 1748000.69, "close_time": 1722729599999, "quote_volume": 20534667.91591, "trades": 56713, "taker_buy_base": 797411.09, "taker_buy_quote": 9374267.322 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 11.69, "high": 11.79, "low": 10.48, "close": 10.88, "volume": 2457740.26, "close_time": 1722815999999, "quote_volume": 27172447.28827, "trades": 69649, "taker_buy_base": 1125221.07, "taker_buy_quote": 12442389.07045 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 10.88, "high": 10.97, "low": 8.08, "close": 9.49, "volume": 17206780.72, "close_time": 1722902399999, "quote_volume": 156754898.71542, "trades": 415779, "taker_buy_base": 8324481.39, "taker_buy_quote": 75705515.21697 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 9.49, "high": 10.7, "low": 9.47, "close": 10.07, "volume": 3797828.71, "close_time": 1722988799999, "quote_volume": 38306218.0025, "trades": 122467, "taker_buy_base": 1840195.81, "taker_buy_quote": 18582116.9127 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 10.06, "high": 10.49, "low": 9.39, "close": 9.48, "volume": 2916617.05, "close_time": 1723075199999, "quote_volume": 28871324.2995, "trades": 112822, "taker_buy_base": 1214446.26, "taker_buy_quote": 12045152.704 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 9.49, "high": 10.84, "low": 9.34, "close": 10.75, "volume": 2764327.55, "close_time": 1723161599999, "quote_volume": 28041256.5433, "trades": 90317, "taker_buy_base": 1473634.83, "taker_buy_quote": 14957597.0682 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 10.74, "high": 10.75, "low": 10.16, "close": 10.53, "volume": 1744241.58, "close_time": 1723247999999, "quote_volume": 18220104.9101, "trades": 60598, "taker_buy_base": 803589.29, "taker_buy_quote": 8393959.3616 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 10.53, "high": 10.71, "low": 10.47, "close": 10.55, "volume": 971316.1, "close_time": 1723334399999, "quote_volume": 10281526.8423, "trades": 32124, "taker_buy_base": 462204.78, "taker_buy_quote": 4894883.9493 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 10.56, "high": 10.84, "low": 9.94, "close": 10.0, "volume": 1547361.69, "close_time": 1723420799999, "quote_volume": 16123415.2788, "trades": 54074, "taker_buy_base": 685434.2, "taker_buy_quote": 7152685.932 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 10.0, "high": 10.75, "low": 9.94, "close": 10.56, "volume": 2572403.11, "close_time": 1723507199999, "quote_volume": 26700768.8802, "trades": 96350, "taker_buy_base": 1334655.55, "taker_buy_quote": 13857095.0098 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 10.55, "high": 10.69, "low": 10.09, "close": 10.58, "volume": 1953151.78, "close_time": 1723593599999, "quote_volume": 20358607.7391, "trades": 66546, "taker_buy_base": 940535.16, "taker_buy_quote": 9802593.6282 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 10.58, "high": 10.74, "low": 10.21, "close": 10.39, "volume": 1606087.78, "close_time": 1723679999999, "quote_volume": 16865548.6983, "trades": 61816, "taker_buy_base": 719166.22, "taker_buy_quote": 7557085.0494 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 10.39, "high": 10.69, "low": 9.98, "close": 10.17, "volume": 2065975.02, "close_time": 1723766399999, "quote_volume": 21335970.6178, "trades": 96083, "taker_buy_base": 972779.91, "taker_buy_quote": 10048959.1379 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 10.17, "high": 10.4, "low": 9.91, "close": 10.12, "volume": 1412866.98, "close_time": 1723852799999, "quote_volume": 14333131.3154, "trades": 82770, "taker_buy_base": 681547.64, "taker_buy_quote": 6918061.7782 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 10.13, "high": 10.18, "low": 10.03, "close": 10.16, "volume": 660305.04, "close_time": 1723939199999, "quote_volume": 6672107.8226, "trades": 30472, "taker_buy_base": 341527.99, "taker_buy_quote": 3452212.3001 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 10.16, "high": 10.48, "low": 10.06, "close": 10.09, "volume": 1294898.35, "close_time": 1724025599999, "quote_volume": 13284672.7061, "trades": 50394, "taker_buy_base": 648358.37, "taker_buy_quote": 6652376.8862 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 10.09, "high": 10.2, "low": 9.94, "close": 10.19, "volume": 1446198.29, "close_time": 1724111999999, "quote_volume": 14553574.2244, "trades": 63945, "taker_buy_base": 692995.14, "taker_buy_quote": 6975042.0346 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 10.19, "high": 10.55, "low": 10.04, "close": 10.23, "volume": 1584395.02, "close_time": 1724198399999, "quote_volume": 16369062.4349, "trades": 70357, "taker_buy_base": 819977.85, "taker_buy_quote": 8473232.542 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 10.24, "high": 11.4, "low": 10.14, "close": 11.22, "volume": 2603911.22, "close_time": 1724284799999, "quote_volume": 28070836.8315, "trades": 124469, "taker_buy_base": 1408832.71, "taker_buy_quote": 15212513.5785 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 11.21, "high": 11.62, "low": 11.14, "close": 11.48, "volume": 2372692.02, "close_time": 1724371199999, "quote_volume": 26938794.2177, "trades": 114914, "taker_buy_base": 1183712.93, "taker_buy_quote": 13446184.2073 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 11.48, "high": 12.21, "low": 11.45, "close": 12.05, "volume": 2511841.64, "close_time": 1724457599999, "quote_volume": 29477737.0018, "trades": 142425, "taker_buy_base": 1278268.02, "taker_buy_quote": 15018977.7031 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 12.06, "high": 12.56, "low": 11.9, "close": 12.35, "volume": 1890917.97, "close_time": 1724543999999, "quote_volume": 23050338.4369, "trades": 102804, "taker_buy_base": 939847.34, "taker_buy_quote": 11478221.6563 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 12.34, "high": 12.39, "low": 11.94, "close": 12.1, "volume": 1680258.12, "close_time": 1724630399999, "quote_volume": 20401860.2357, "trades": 114718, "taker_buy_base": 768143.72, "taker_buy_quote": 9331994.1123 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 12.1, "high": 12.7, "low": 11.83, "close": 11.83, "volume": 2726249.26, "close_time": 1724716799999, "quote_volume": 33412958.1766, "trades": 152306, "taker_buy_base": 1324106.54, "taker_buy_quote": 16247765.9683 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 11.83, "high": 12.06, "low": 10.9, "close": 11.16, "volume": 2512859.8, "close_time": 1724803199999, "quote_volume": 29037748.7208, "trades": 175570, "taker_buy_base": 1129041.4, "taker_buy_quote": 13034757.7103 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 11.15, "high": 11.71, "low": 10.93, "close": 11.17, "volume": 2391451.06, "close_time": 1724889599999, "quote_volume": 26925320.9453, "trades": 187660, "taker_buy_base": 1147736.79, "taker_buy_quote": 12924976.4362 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 11.17, "high": 11.47, "low": 10.81, "close": 10.94, "volume": 1488137.35, "close_time": 1724975999999, "quote_volume": 16600245.2303, "trades": 96662, "taker_buy_base": 694716.25, "taker_buy_quote": 7754962.959 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 10.94, "high": 11.2, "low": 10.5, "close": 11.11, "volume": 1605908.27, "close_time": 1725062399999, "quote_volume": 17519267.7637, "trades": 105217, "taker_buy_base": 746073.27, "taker_buy_quote": 8142430.1348 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 11.12, "high": 11.21, "low": 10.93, "close": 11.02, "volume": 762838.01, "close_time": 1725148799999, "quote_volume": 8457110.7285, "trades": 38581, "taker_buy_base": 367757.32, "taker_buy_quote": 4079286.6489 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 11.02, "high": 11.02, "low": 10.23, "close": 10.37, "volume": 1509016.4, "close_time": 1725235199999, "quote_volume": 16102186.8078, "trades": 86565, "taker_buy_base": 661428.71, "taker_buy_quote": 7062399.6772 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 10.37, "high": 10.84, "low": 10.32, "close": 10.77, "volume": 1315079.57, "close_time": 1725321599999, "quote_volume": 13948067.3613, "trades": 86450, "taker_buy_base": 630309.8, "taker_buy_quote": 6682378.2634 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 10.77, "high": 10.88, "low": 10.21, "close": 10.31, "volume": 1596734.24, "close_time": 1725407999999, "quote_volume": 16755650.4746, "trades": 81922, "taker_buy_base": 769586.55, "taker_buy_quote": 8072247.85 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 10.32, "high": 10.5, "low": 9.82, "close": 10.34, "volume": 2274543.36, "close_time": 1725494399999, "quote_volume": 23237025.0498, "trades": 122395, "taker_buy_base": 998190.36, "taker_buy_quote": 10209765.5097 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 10.33, "high": 10.4, "low": 9.91, "close": 10.03, "volume": 1234400.81, "close_time": 1725580799999, "quote_volume": 12507768.2345, "trades": 72969, "taker_buy_base": 580184.84, "taker_buy_quote": 5878968.3652 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 10.03, "high": 10.18, "low": 9.28, "close": 9.57, "volume": 2726820.88, "close_time": 1725667199999, "quote_volume": 26527843.9012, "trades": 150726, "taker_buy_base": 1336719.88, "taker_buy_quote": 13021751.5807 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 9.58, "high": 10.16, "low": 9.56, "close": 10.03, "volume": 1343150.05, "close_time": 1725753599999, "quote_volume": 13323006.8077, "trades": 52762, "taker_buy_base": 681781.4, "taker_buy_quote": 6755089.9782 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 10.03, "high": 10.46, "low": 9.97, "close": 10.35, "volume": 1350353.58, "close_time": 1725839999999, "quote_volume": 13828599.6678, "trades": 64318, "taker_buy_base": 667250.43, "taker_buy_quote": 6838921.2008 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 10.35, "high": 10.83, "low": 10.27, "close": 10.53, "volume": 2536489.74, "close_time": 1725926399999, "quote_volume": 26718063.6529, "trades": 116318, "taker_buy_base": 1260858.83, "taker_buy_quote": 13281476.1331 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 10.54, "high": 10.74, "low": 10.33, "close": 10.58, "volume": 1474504.71, "close_time": 1726012799999, "quote_volume": 15501576.9502, "trades": 73250, "taker_buy_base": 689291.31, "taker_buy_quote": 7248305.7649 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 10.58, "high": 10.6, "low": 10.17, "close": 10.4, "volume": 1527678.77, "close_time": 1726099199999, "quote_volume": 15871868.3345, "trades": 86136, "taker_buy_base": 715628.96, "taker_buy_quote": 7438876.0863 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 10.39, "high": 10.81, "low": 10.39, "close": 10.78, "volume": 1446798.84, "close_time": 1726185599999, "quote_volume": 15367277.6936, "trades": 70505, "taker_buy_base": 768969.89, "taker_buy_quote": 8172237.4023 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 10.79, "high": 11.56, "low": 10.64, "close": 11.45, "volume": 2956943.65, "close_time": 1726271999999, "quote_volume": 32876137.7234, "trades": 133628, "taker_buy_base": 1594615.28, "taker_buy_quote": 17723474.2813 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 11.45, "high": 11.48, "low": 11.21, "close": 11.29, "volume": 1145891.32, "close_time": 1726358399999, "quote_volume": 12999299.8622, "trades": 54242, "taker_buy_base": 513422.53, "taker_buy_quote": 5826343.4355 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 11.3, "high": 11.36, "low": 10.79, "close": 10.81, "volume": 1228933.57, "close_time": 1726444799999, "quote_volume": 13673465.5276, "trades": 67059, "taker_buy_base": 539335.17, "taker_buy_quote": 6000174.4052 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 10.81, "high": 10.83, "low": 10.41, "close": 10.54, "volume": 1891935.14, "close_time": 1726531199999, "quote_volume": 20064712.8519, "trades": 95880, "taker_buy_base": 953397.91, "taker_buy_quote": 10105321.1448 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 10.54, "high": 10.92, "low": 10.43, "close": 10.63, "volume": 1812776.35, "close_time": 1726617599999, "quote_volume": 19354105.616, "trades": 82016, "taker_buy_base": 886951.24, "taker_buy_quote": 9468485.8634 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 10.63, "high": 10.9, "low": 10.29, "close": 10.89, "volume": 1980319.05, "close_time": 1726703999999, "quote_volume": 20870588.3934, "trades": 112289, "taker_buy_base": 1022321.19, "taker_buy_quote": 10784322.3206 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 10.9, "high": 11.4, "low": 10.9, "close": 11.21, "volume": 2838273.01, "close_time": 1726790399999, "quote_volume": 31679431.6782, "trades": 125784, "taker_buy_base": 1318741.07, "taker_buy_quote": 14716983.6065 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 11.21, "high": 11.74, "low": 11.12, "close": 11.44, "volume": 2711552.15, "close_time": 1726876799999, "quote_volume": 31157096.9414, "trades": 136241, "taker_buy_base": 1143226.53, "taker_buy_quote": 13149236.9854 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 11.44, "high": 11.55, "low": 11.21, "close": 11.5, "volume": 1321660.74, "close_time": 1726963199999, "quote_volume": 15016361.0351, "trades": 71158, "taker_buy_base": 567038.29, "taker_buy_quote": 6448626.1328 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 11.5, "high": 11.55, "low": 10.84, "close": 11.13, "volume": 1594550.09, "close_time": 1727049599999, "quote_volume": 17817304.1018, "trades": 85599, "taker_buy_base": 764274.79, "taker_buy_quote": 8545379.0744 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 11.12, "high": 11.61, "low": 10.92, "close": 11.39, "volume": 2250270.71, "close_time": 1727135999999, "quote_volume": 25635451.6707, "trades": 125166, "taker_buy_base": 1012049.64, "taker_buy_quote": 11532815.7563 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 11.4, "high": 12.23, "low": 11.2, "close": 12.15, "volume": 2854159.21, "close_time": 1727222399999, "quote_volume": 33199650.7093, "trades": 151838, "taker_buy_base": 1424742.67, "taker_buy_quote": 16606066.5245 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 12.15, "high": 12.56, "low": 12.06, "close": 12.11, "volume": 2605279.51, "close_time": 1727308799999, "quote_volume": 31964507.9322, "trades": 159861, "taker_buy_base": 1174886.51, "taker_buy_quote": 14423296.5499 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 12.11, "high": 12.75, "low": 11.87, "close": 12.56, "volume": 3111496.33, "close_time": 1727395199999, "quote_volume": 38464740.7062, "trades": 163335, "taker_buy_base": 1459390.9, "taker_buy_quote": 18046096.3258 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 12.56, "high": 12.88, "low": 12.44, "close": 12.67, "volume": 2804745.6, "close_time": 1727481599999, "quote_volume": 35621967.9596, "trades": 160701, "taker_buy_base": 1211211.48, "taker_buy_quote": 15395833.203 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 12.66, "high": 12.98, "low": 12.36, "close": 12.95, "volume": 2187458.11, "close_time": 1727567999999, "quote_volume": 27837112.2037, "trades": 127162, "taker_buy_base": 1060819.67, "taker_buy_quote": 13504724.9222 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 12.95, "high": 12.98, "low": 12.43, "close": 12.46, "volume": 1484031.12, "close_time": 1727654399999, "quote_volume": 18741076.7222, "trades": 105737, "taker_buy_base": 707403.63, "taker_buy_quote": 8938463.4911 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 12.47, "high": 12.48, "low": 11.75, "close": 11.85, "volume": 2055007.13, "close_time": 1727740799999, "quote_volume": 24879899.8394, "trades": 125927, "taker_buy_base": 918581.97, "taker_buy_quote": 11130014.1643 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 11.85, "high": 12.26, "low": 10.84, "close": 11.01, "volume": 4149387.7, "close_time": 1727827199999, "quote_volume": 47623047.0095, "trades": 226711, "taker_buy_base": 2137214.63, "taker_buy_quote": 24551931.6823 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 11.01, "high": 11.31, "low": 10.45, "close": 10.66, "volume": 3135603.43, "close_time": 1727913599999, "quote_volume": 34057936.2925, "trades": 172655, "taker_buy_base": 1391940.56, "taker_buy_quote": 15128899.6811 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 10.65, "high": 10.87, "low": 10.34, "close": 10.66, "volume": 2609545.82, "close_time": 1727999999999, "quote_volume": 27606989.8183, "trades": 169353, "taker_buy_base": 1235202.95, "taker_buy_quote": 13074236.9239 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 10.66, "high": 11.25, "low": 10.59, "close": 11.08, "volume": 2180620.51, "close_time": 1728086399999, "quote_volume": 23966102.125, "trades": 117809, "taker_buy_base": 1016347.58, "taker_buy_quote": 11162293.4682 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 11.08, "high": 11.38, "low": 10.98, "close": 11.27, "volume": 1206500.32, "close_time": 1728172799999, "quote_volume": 13520992.709, "trades": 62972, "taker_buy_base": 534325.51, "taker_buy_quote": 5992717.8702 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 11.27, "high": 11.4, "low": 11.16, "close": 11.27, "volume": 1438654.89, "close_time": 1728259199999, "quote_volume": 16213819.7, "trades": 79985, "taker_buy_base": 726740.83, "taker_buy_quote": 8194147.6661 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 11.28, "high": 11.76, "low": 11.12, "close": 11.16, "volume": 2903675.63, "close_time": 1728345599999, "quote_volume": 33224432.7587, "trades": 167205, "taker_buy_base": 1365748.24, "taker_buy_quote": 15638353.547 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 11.16, "high": 11.29, "low": 10.78, "close": 10.82, "volume": 2511775.1, "close_time": 1728431999999, "quote_volume": 27712365.2984, "trades": 123295, "taker_buy_base": 1100770.32, "taker_buy_quote": 12144402.0615 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 10.83, "high": 10.97, "low": 10.41, "close": 10.53, "volume": 2572154.31, "close_time": 1728518399999, "quote_volume": 27496002.2021, "trades": 120832, "taker_buy_base": 1193607.21, "taker_buy_quote": 12751140.1313 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 10.54, "high": 10.75, "low": 10.25, "close": 10.56, "volume": 2311977.76, "close_time": 1728604799999, "quote_volume": 24362408.2619, "trades": 110809, "taker_buy_base": 1137739.87, "taker_buy_quote": 11990413.1615 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 10.55, "high": 11.03, "low": 10.5, "close": 10.91, "volume": 1729530.83, "close_time": 1728691199999, "quote_volume": 18606168.8034, "trades": 73048, "taker_buy_base": 869757.8, "taker_buy_quote": 9357779.5096 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 10.9, "high": 11.15, "low": 10.83, "close": 11.01, "volume": 1409186.28, "close_time": 1728777599999, "quote_volume": 15550155.7285, "trades": 58787, "taker_buy_base": 705564.44, "taker_buy_quote": 7790428.5754 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 11.0, "high": 11.08, "low": 10.62, "close": 10.75, "volume": 1465344.52, "close_time": 1728863999999, "quote_volume": 15891991.5502, "trades": 67864, "taker_buy_base": 715323.2, "taker_buy_quote": 7757560.8604 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 10.75, "high": 11.35, "low": 10.6, "close": 11.28, "volume": 2770179.29, "close_time": 1728950399999, "quote_volume": 30574330.4135, "trades": 115156, "taker_buy_base": 1499668.18, "taker_buy_quote": 16550474.2104 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 11.29, "high": 11.7, "low": 10.93, "close": 11.45, "volume": 4806201.65, "close_time": 1729036799999, "quote_volume": 54679228.448, "trades": 217658, "taker_buy_base": 2369304.69, "taker_buy_quote": 26955452.3343 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 11.45, "high": 11.54, "low": 11.06, "close": 11.24, "volume": 2177488.42, "close_time": 1729123199999, "quote_volume": 24604795.1935, "trades": 129371, "taker_buy_base": 1082331.79, "taker_buy_quote": 12233739.4637 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 11.25, "high": 11.35, "low": 10.85, "close": 11.03, "volume": 1843237.65, "close_time": 1729209599999, "quote_volume": 20395020.9788, "trades": 111460, "taker_buy_base": 882918.82, "taker_buy_quote": 9770026.188 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 11.03, "high": 11.51, "low": 10.98, "close": 11.48, "volume": 2177797.1, "close_time": 1729295999999, "quote_volume": 24698092.6542, "trades": 117117, "taker_buy_base": 1007380.92, "taker_buy_quote": 11426570.9986 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 11.48, "high": 11.6, "low": 11.29, "close": 11.42, "volume": 1040836.05, "close_time": 1729382399999, "quote_volume": 11890198.3948, "trades": 60367, "taker_buy_base": 511160.77, "taker_buy_quote": 5841118.6825 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 11.42, "high": 12.04, "low": 11.27, "close": 11.98, "volume": 2070368.07, "close_time": 1729468799999, "quote_volume": 24296523.6718, "trades": 117522, "taker_buy_base": 1063819.28, "taker_buy_quote": 12491084.7703 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 11.98, "high": 12.03, "low": 11.54, "close": 11.71, "volume": 2142895.94, "close_time": 1729555199999, "quote_volume": 25240002.015, "trades": 130155, "taker_buy_base": 1000395.98, "taker_buy_quote": 11790737.4641 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 11.7, "high": 12.35, "low": 11.59, "close": 11.97, "volume": 3746862.51, "close_time": 1729641599999, "quote_volume": 45189493.6072, "trades": 201614, "taker_buy_base": 1947784.97, "taker_buy_quote": 23506920.6682 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 11.98, "high": 12.01, "low": 11.0, "close": 11.32, "volume": 2846227.54, "close_time": 1729727999999, "quote_volume": 32500555.8142, "trades": 140777, "taker_buy_base": 1339467.8, "taker_buy_quote": 15286448.7017 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 11.32, "high": 11.65, "low": 11.22, "close": 11.62, "volume": 2056184.87, "close_time": 1729814399999, "quote_volume": 23493466.7473, "trades": 111492, "taker_buy_base": 997502.31, "taker_buy_quote": 11396604.8745 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 11.62, "high": 12.1, "low": 10.8, "close": 11.13, "volume": 4150315.56, "close_time": 1729900799999, "quote_volume": 48214747.343, "trades": 265614, "taker_buy_base": 2016645.32, "taker_buy_quote": 23437991.2545 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 11.14, "high": 11.4, "low": 10.82, "close": 11.01, "volume": 2431743.17, "close_time": 1729987199999, "quote_volume": 26985405.7582, "trades": 136194, "taker_buy_base": 1221389.77, "taker_buy_quote": 13554805.5282 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 11.01, "high": 11.18, "low": 10.84, "close": 10.99, "volume": 1292426.51, "close_time": 1730073599999, "quote_volume": 14211839.1016, "trades": 69808, "taker_buy_base": 673214.14, "taker_buy_quote": 7405240.0821 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 10.99, "high": 11.27, "low": 10.71, "close": 11.18, "volume": 2232645.81, "close_time": 1730159999999, "quote_volume": 24528651.5482, "trades": 140222, "taker_buy_base": 1067166.98, "taker_buy_quote": 11730259.075 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 11.19, "high": 11.81, "low": 11.15, "close": 11.8, "volume": 2413413.41, "close_time": 1730246399999, "quote_volume": 27812429.3616, "trades": 141198, "taker_buy_base": 1179830.64, "taker_buy_quote": 13592195.4023 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 11.8, "high": 12.45, "low": 11.65, "close": 12.39, "volume": 3115047.04, "close_time": 1730332799999, "quote_volume": 37677510.2286, "trades": 179362, "taker_buy_base": 1691645.36, "taker_buy_quote": 20468364.288 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 12.4, "high": 12.47, "low": 11.31, "close": 11.41, "volume": 2672404.77, "close_time": 1730419199999, "quote_volume": 31853582.752, "trades": 165377, "taker_buy_base": 1260534.45, "taker_buy_quote": 15037420.8994 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 11.41, "high": 11.73, "low": 11.13, "close": 11.25, "volume": 3095385.47, "close_time": 1730505599999, "quote_volume": 35275245.8138, "trades": 187758, "taker_buy_base": 1501742.13, "taker_buy_quote": 17126107.6086 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 11.24, "high": 11.4, "low": 11.07, "close": 11.19, "volume": 2144981.92, "close_time": 1730591999999, "quote_volume": 23988504.102, "trades": 93464, "taker_buy_base": 1104725.48, "taker_buy_quote": 12351537.3235 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 11.19, "high": 11.24, "low": 10.51, "close": 10.76, "volume": 3043948.92, "close_time": 1730678399999, "quote_volume": 33003883.3729, "trades": 175425, "taker_buy_base": 1334058.75, "taker_buy_quote": 14485166.2609 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 10.75, "high": 10.92, "low": 10.07, "close": 10.26, "volume": 3285395.24, "close_time": 1730764799999, "quote_volume": 34447144.6311, "trades": 160456, "taker_buy_base": 1404958.66, "taker_buy_quote": 14741953.4721 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 10.25, "high": 10.94, "low": 10.18, "close": 10.83, "volume": 2451648.01, "close_time": 1730851199999, "quote_volume": 26107600.8513, "trades": 133657, "taker_buy_base": 1215534.71, "taker_buy_quote": 12949019.3211 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 10.84, "high": 12.32, "low": 10.8, "close": 12.17, "volume": 6021284.14, "close_time": 1730937599999, "quote_volume": 70601112.812, "trades": 350121, "taker_buy_base": 3103447.83, "taker_buy_quote": 36391034.4479 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 12.17, "high": 12.71, "low": 12.06, "close": 12.59, "volume": 4102157.95, "close_time": 1731023999999, "quote_volume": 50979081.8999, "trades": 231794, "taker_buy_base": 2022958.92, "taker_buy_quote": 25146115.1696 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 12.59, "high": 13.75, "low": 12.52, "close": 13.69, "volume": 5862824.36, "close_time": 1731110399999, "quote_volume": 77064721.2067, "trades": 340759, "taker_buy_base": 3016699.05, "taker_buy_quote": 39663039.1286 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 13.69, "high": 13.84, "low": 13.28, "close": 13.78, "volume": 3227868.58, "close_time": 1731196799999, "quote_volume": 43667844.8248, "trades": 211760, "taker_buy_base": 1548076.54, "taker_buy_quote": 20953543.9696 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 13.78, "high": 14.85, "low": 13.65, "close": 14.25, "volume": 7213896.18, "close_time": 1731283199999, "quote_volume": 103540254.80292, "trades": 516463, "taker_buy_base": 3727660.1, "taker_buy_quote": 53468568.41092 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 14.26, "high": 14.94, "low": 13.61, "close": 14.91, "volume": 7032175.76, "close_time": 1731369599999, "quote_volume": 100580417.27419, "trades": 502645, "taker_buy_base": 3392341.51, "taker_buy_quote": 48578633.62589 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 14.91, "high": 15.34, "low": 13.66, "close": 13.95, "volume": 9709186.6, "close_time": 1731455999999, "quote_volume": 139544471.87743, "trades": 693357, "taker_buy_base": 4586898.03, "taker_buy_quote": 66050032.25343 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 13.95, "high": 14.38, "low": 13.05, "close": 13.48, "volume": 7983731.02, "close_time": 1731542399999, "quote_volume": 109236722.8471, "trades": 588722, "taker_buy_base": 3797356.52, "taker_buy_quote": 51969968.0363 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 13.49, "high": 13.83, "low": 12.8, "close": 13.0, "volume": 5553257.49, "close_time": 1731628799999, "quote_volume": 73907649.5921, "trades": 380773, "taker_buy_base": 2804670.16, "taker_buy_quote": 37334009.5455 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 13.0, "high": 13.9, "low": 12.71, "close": 13.84, "volume": 4456308.53, "close_time": 1731715199999, "quote_volume": 59432128.5716, "trades": 248564, "taker_buy_base": 2355837.14, "taker_buy_quote": 31402463.8124 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 13.84, "high": 14.8, "low": 13.73, "close": 14.52, "volume": 5856591.0, "close_time": 1731801599999, "quote_volume": 83889956.9425, "trades": 426659, "taker_buy_base": 2940824.67, "taker_buy_quote": 42141671.738 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 14.53, "high": 14.9, "low": 13.56, "close": 13.78, "volume": 4925533.75, "close_time": 1731887999999, "quote_volume": 69837527.868, "trades": 336676, "taker_buy_base": 2425259.69, "taker_buy_quote": 34412888.0119 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 13.79, "high": 16.0, "low": 13.75, "close": 15.26, "volume": 8507217.52, "close_time": 1731974399999, "quote_volume": 127404266.56973, "trades": 469174, "taker_buy_base": 4338921.43, "taker_buy_quote": 64997556.07503 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 15.27, "high": 15.43, "low": 14.33, "close": 14.62, "volume": 4551823.82, "close_time": 1732060799999, "quote_volume": 67448092.5247, "trades": 323785, "taker_buy_base": 2177767.91, "taker_buy_quote": 32278918.4864 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 14.62, "high": 15.32, "low": 14.03, "close": 14.24, "volume": 5709847.39, "close_time": 1732147199999, "quote_volume": 83253123.158, "trades": 302734, "taker_buy_base": 2752776.49, "taker_buy_quote": 40159911.4975 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 14.24, "high": 15.38, "low": 13.83, "close": 14.89, "volume": 6056901.96, "close_time": 1732233599999, "quote_volume": 89308487.913, "trades": 380364, "taker_buy_base": 2710652.36, "taker_buy_quote": 39971634.1212 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 14.89, "high": 16.59, "low": 14.72, "close": 16.57, "volume": 10260318.34, "close_time": 1732319999999, "quote_volume": 158160391.76448, "trades": 602597, "taker_buy_base": 5252070.02, "taker_buy_quote": 81139472.31878 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 16.57, "high": 18.39, "low": 16.3, "close": 17.38, "volume": 11533900.71, "close_time": 1732406399999, "quote_volume": 198484986.16767, "trades": 661875, "taker_buy_base": 5607128.18, "taker_buy_quote": 96648131.78867 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 17.39, "high": 18.34, "low": 16.1, "close": 17.91, "volume": 8358817.85, "close_time": 1732492799999, "quote_volume": 144372803.7186, "trades": 576726, "taker_buy_base": 4006484.07, "taker_buy_quote": 69223856.6031 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 17.91, "high": 19.06, "low": 17.14, "close": 17.34, "volume": 10299574.1, "close_time": 1732579199999, "quote_volume": 187158991.52597, "trades": 644341, "taker_buy_base": 4837280.56, "taker_buy_quote": 88120636.88177 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 17.34, "high": 17.84, "low": 16.18, "close": 17.34, "volume": 6811917.35, "close_time": 1732665599999, "quote_volume": 116079140.6982, "trades": 477412, "taker_buy_base": 3212215.25, "taker_buy_quote": 54735937.0189 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 17.34, "high": 19.0, "low": 16.96, "close": 18.66, "volume": 7273824.08, "close_time": 1732751999999, "quote_volume": 131293904.8581, "trades": 451445, "taker_buy_base": 3576659.27, "taker_buy_quote": 64640690.5859 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 18.66, "high": 18.69, "low": 17.48, "close": 17.93, "volume": 4613852.6, "close_time": 1732838399999, "quote_volume": 82881000.5, "trades": 331632, "taker_buy_base": 1993208.12, "taker_buy_quote": 35847053.8701 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 17.94, "high": 18.41, "low": 17.52, "close": 18.24, "volume": 3855567.29, "close_time": 1732924799999, "quote_volume": 69377841.0361, "trades": 322158, "taker_buy_base": 1715027.95, "taker_buy_quote": 30882931.6871 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 18.25, "high": 19.441, "low": 17.93, "close": 19.0, "volume": 5052772.3, "close_time": 1733011199999, "quote_volume": 94295089.27637, "trades": 378345, "taker_buy_base": 2546173.32, "taker_buy_quote": 47593997.48067 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 19.0, "high": 19.11, "low": 18.43, "close": 18.92, "volume": 4149445.38, "close_time": 1733097599999, "quote_volume": 77778793.4794, "trades": 310427, "taker_buy_base": 2077298.3, "taker_buy_quote": 38942036.0349 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 18.91, "high": 26.9, "low": 18.57, "close": 25.23, "volume": 36222747.77, "close_time": 1733183999999, "quote_volume": 794939892.02905, "trades": 2043248, "taker_buy_base": 18208605.24, "taker_buy_quote": 400363522.45415 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 25.22, "high": 26.32, "low": 22.54, "close": 24.09, "volume": 22028330.36, "close_time": 1733270399999, "quote_volume": 539645955.9869, "trades": 1376487, "taker_buy_base": 10754737.26, "taker_buy_quote": 263599969.7137 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 24.1, "high": 26.59, "low": 23.6, "close": 24.07, "volume": 14113341.66, "close_time": 1733356799999, "quote_volume": 349634191.7628, "trades": 890306, "taker_buy_base": 6514601.91, "taker_buy_quote": 161797554.8347 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 24.07, "high": 24.82, "low": 22.41, "close": 23.15, "volume": 9709163.86, "close_time": 1733443199999, "quote_volume": 231864607.3815, "trades": 882039, "taker_buy_base": 4423174.09, "taker_buy_quote": 105704671.7337 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 23.15, "high": 25.94, "low": 22.75, "close": 25.87, "volume": 8541586.87, "close_time": 1733529599999, "quote_volume": 206332081.7244, "trades": 770425, "taker_buy_base": 4229017.5, "taker_buy_quote": 102366497.9151 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 25.88, "high": 26.89, "low": 24.44, "close": 24.79, "volume": 6873804.42, "close_time": 1733615999999, "quote_volume": 175519398.5078, "trades": 607308, "taker_buy_base": 3149221.26, "taker_buy_quote": 80639570.8651 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 24.79, "high": 27.41, "low": 24.68, "close": 26.09, "volume": 9422038.91, "close_time": 1733702399999, "quote_volume": 245095876.22351, "trades": 993975, "taker_buy_base": 4739054.24, "taker_buy_quote": 123366096.50421 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 26.09, "high": 27.36, "low": 19.56, "close": 22.25, "volume": 19183245.38, "close_time": 1733788799999, "quote_volume": 463136992.4349, "trades": 1644636, "taker_buy_base": 9348241.98, "taker_buy_quote": 226178424.6269 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 22.24, "high": 23.78, "low": 20.27, "close": 22.12, "volume": 15548546.65, "close_time": 1733875199999, "quote_volume": 342699534.092, "trades": 1193530, "taker_buy_base": 7562855.8, "taker_buy_quote": 166874038.5825 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 22.11, "high": 24.33, "low": 21.14, "close": 24.07, "volume": 7801029.71, "close_time": 1733961599999, "quote_volume": 179963149.4907, "trades": 596727, "taker_buy_base": 3674677.52, "taker_buy_quote": 84844945.0712 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 24.06, "high": 29.45, "low": 23.87, "close": 29.13, "volume": 21001352.82, "close_time": 1734047999999, "quote_volume": 583651247.24604, "trades": 1465965, "taker_buy_base": 10448464.91, "taker_buy_quote": 290434359.28084 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 29.14, "high": 30.94, "low": 27.53, "close": 28.99, "volume": 14381820.64, "close_time": 1734134399999, "quote_volume": 417184765.98709, "trades": 878756, "taker_buy_base": 7219266.57, "taker_buy_quote": 209933857.64439 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 28.99, "high": 30.77, "low": 28.71, "close": 29.12, "volume": 10705069.13, "close_time": 1734220799999, "quote_volume": 318524375.7764, "trades": 947124, "taker_buy_base": 5353052.55, "taker_buy_quote": 159419778.3844 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 29.13, "high": 29.88, "low": 28.02, "close": 29.26, "volume": 7150900.76, "close_time": 1734307199999, "quote_volume": 207187309.3059, "trades": 559121, "taker_buy_base": 3504512.17, "taker_buy_quote": 101580723.247 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 29.25, "high": 30.85, "low": 28.41, "close": 28.73, "volume": 11253244.27, "close_time": 1734393599999, "quote_volume": 333800200.398, "trades": 988783, "taker_buy_base": 5445279.81, "taker_buy_quote": 161620525.069 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 28.74, "high": 29.07, "low": 27.3, "close": 27.86, "volume": 8162177.01, "close_time": 1734479999999, "quote_volume": 230177861.2048, "trades": 786313, "taker_buy_base": 3726039.3, "taker_buy_quote": 105168319.1033 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 27.86, "high": 28.4, "low": 24.72, "close": 24.86, "volume": 10891198.88, "close_time": 1734566399999, "quote_volume": 291675807.9454, "trades": 720832, "taker_buy_base": 4908291.26, "taker_buy_quote": 131413164.8351 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 24.85, "high": 25.61, "low": 21.72, "close": 22.81, "volume": 14916127.01, "close_time": 1734652799999, "quote_volume": 355068510.7792, "trades": 623007, "taker_buy_base": 7269936.7, "taker_buy_quote": 173517639.4824 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 22.81, "high": 23.72, "low": 20.02, "close": 23.39, "volume": 13433143.15, "close_time": 1734739199999, "quote_volume": 295876174.5109, "trades": 517367, "taker_buy_base": 6493323.04, "taker_buy_quote": 143173606.6643 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 23.4, "high": 24.94, "low": 21.78, "close": 22.13, "volume": 8748702.92, "close_time": 1734825599999, "quote_volume": 203382017.255, "trades": 350222, "taker_buy_base": 4021194.56, "taker_buy_quote": 93632342.0841 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 22.14, "high": 22.79, "low": 21.31, "close": 22.08, "volume": 4483502.54, "close_time": 1734911999999, "quote_volume": 99094179.8304, "trades": 196651, "taker_buy_base": 2227136.8, "taker_buy_quote": 49281976.2379 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 22.08, "high": 24.97, "low": 21.49, "close": 24.55, "volume": 9215196.76, "close_time": 1734998399999, "quote_volume": 213195847.4371, "trades": 354818, "taker_buy_base": 4617330.54, "taker_buy_quote": 106878008.699 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 24.55, "high": 25.99, "low": 23.54, "close": 25.42, "volume": 8371919.06, "close_time": 1735084799999, "quote_volume": 205811032.7601, "trades": 274564, "taker_buy_base": 3998077.16, "taker_buy_quote": 98329793.7901 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 25.43, "high": 25.59, "low": 24.15, "close": 24.44, "volume": 4716973.49, "close_time": 1735171199999, "quote_volume": 116984340.6108, "trades": 175846, "taker_buy_base": 2120279.64, "taker_buy_quote": 52632161.2738 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 24.44, "high": 24.7, "low": 22.42, "close": 22.68, "volume": 4244868.44, "close_time": 1735257599999, "quote_volume": 98625756.6288, "trades": 178885, "taker_buy_base": 2027037.41, "taker_buy_quote": 47063637.4199 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 22.68, "high": 23.67, "low": 21.37, "close": 21.57, "volume": 5144826.16, "close_time": 1735343999999, "quote_volume": 116409480.1271, "trades": 212330, "taker_buy_base": 2318729.21, "taker_buy_quote": 52596649.4185 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 21.56, "high": 22.38, "low": 21.06, "close": 21.99, "volume": 4644178.39, "close_time": 1735430399999, "quote_volume": 100096973.6961, "trades": 163727, "taker_buy_base": 2103591.48, "taker_buy_quote": 45420923.7661 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 21.99, "high": 22.02, "low": 20.77, "close": 20.96, "volume": 2537973.93, "close_time": 1735516799999, "quote_volume": 54398428.7225, "trades": 101744, "taker_buy_base": 1188092.16, "taker_buy_quote": 25490974.9164 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 20.96, "high": 21.83, "low": 20.09, "close": 20.58, "volume": 4524110.74, "close_time": 1735603199999, "quote_volume": 94321234.0832, "trades": 181584, "taker_buy_base": 2133877.85, "taker_buy_quote": 44524285.1961 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 20.57, "high": 21.2, "low": 19.82, "close": 20.01, "volume": 4498064.0, "close_time": 1735689599999, "quote_volume": 92115406.4129, "trades": 172476, "taker_buy_base": 1966963.58, "taker_buy_quote": 40334934.7348 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 20.02, "high": 21.86, "low": 19.67, "close": 21.73, "volume": 4784506.5, "close_time": 1735775999999, "quote_volume": 98808034.4598, "trades": 155681, "taker_buy_base": 2243157.11, "taker_buy_quote": 46487434.8959 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 21.73, "high": 22.91, "low": 21.72, "close": 22.07, "volume": 5942889.48, "close_time": 1735862399999, "quote_volume": 132406604.3565, "trades": 305525, "taker_buy_base": 2890590.31, "taker_buy_quote": 64421263.7887 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 22.07, "high": 23.9, "low": 21.63, "close": 23.48, "volume": 6281911.66, "close_time": 1735948799999, "quote_volume": 142715278.7279, "trades": 412669, "taker_buy_base": 2842293.85, "taker_buy_quote": 64658518.0931 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 23.48, "high": 24.05, "low": 22.87, "close": 23.6, "volume": 3449453.99, "close_time": 1736035199999, "quote_volume": 80640836.3873, "trades": 254603, "taker_buy_base": 1575944.11, "taker_buy_quote": 36881622.6465 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 23.6, "high": 23.83, "low": 22.85, "close": 23.58, "volume": 2516610.67, "close_time": 1736121599999, "quote_volume": 58710231.9288, "trades": 204106, "taker_buy_base": 1185081.21, "taker_buy_quote": 27654749.7407 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 23.58, "high": 24.78, "low": 23.01, "close": 23.83, "volume": 5871853.9, "close_time": 1736207999999, "quote_volume": 140499666.4445, "trades": 345962, "taker_buy_base": 2915202.86, "taker_buy_quote": 69774624.1268 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 23.83, "high": 23.84, "low": 21.18, "close": 21.38, "volume": 7603584.68, "close_time": 1736294399999, "quote_volume": 170696788.1834, "trades": 445963, "taker_buy_base": 3399361.55, "taker_buy_quote": 76275123.7499 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 21.39, "high": 21.73, "low": 19.59, "close": 20.44, "volume": 6791105.29, "close_time": 1736380799999, "quote_volume": 140072745.2986, "trades": 382781, "taker_buy_base": 3019277.1, "taker_buy_quote": 62276122.3527 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 20.44, "high": 20.73, "low": 19.14, "close": 19.65, "volume": 5470102.72, "close_time": 1736467199999, "quote_volume": 108787360.969, "trades": 306500, "taker_buy_base": 2345698.14, "taker_buy_quote": 46642041.8972 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 19.64, "high": 20.54, "low": 19.53, "close": 20.24, "volume": 5079025.48, "close_time": 1736553599999, "quote_volume": 101965764.5871, "trades": 356730, "taker_buy_base": 2307636.36, "taker_buy_quote": 46331683.7695 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 20.25, "high": 20.69, "low": 19.81, "close": 20.21, "volume": 2575892.75, "close_time": 1736639999999, "quote_volume": 51828138.8911, "trades": 186655, "taker_buy_base": 1102843.58, "taker_buy_quote": 22208471.291 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 20.21, "high": 20.34, "low": 19.59, "close": 19.84, "volume": 2354200.64, "close_time": 1736726399999, "quote_volume": 47152347.8702, "trades": 127307, "taker_buy_base": 999930.91, "taker_buy_quote": 20035633.7147 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 19.85, "high": 20.44, "low": 17.83, "close": 19.35, "volume": 8929572.72, "close_time": 1736812799999, "quote_volume": 168130674.9303, "trades": 611089, "taker_buy_base": 4108353.19, "taker_buy_quote": 77389199.2581 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 19.36, "high": 20.51, "low": 19.25, "close": 20.32, "volume": 4234979.71, "close_time": 1736899199999, "quote_volume": 84509578.1233, "trades": 335040, "taker_buy_base": 2053989.68, "taker_buy_quote": 41050113.2872 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 20.33, "high": 22.15, "low": 20.1, "close": 22.1, "volume": 7193382.93, "close_time": 1736985599999, "quote_volume": 151854329.4827, "trades": 456380, "taker_buy_base": 3723637.44, "taker_buy_quote": 78770579.4032 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 22.1, "high": 23.78, "low": 21.3, "close": 23.03, "volume": 8100341.74, "close_time": 1737071999999, "quote_volume": 183103343.9239, "trades": 521352, "taker_buy_base": 4131975.43, "taker_buy_quote": 93333001.2994 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 23.03, "high": 25.23, "low": 23.02, "close": 25.09, "volume": 5333944.46, "close_time": 1737158399999, "quote_volume": 129010962.0974, "trades": 412687, "taker_buy_base": 2767457.74, "taker_buy_quote": 66951027.2409 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 25.1, "high": 25.67, "low": 23.37, "close": 24.12, "volume": 7180885.24, "close_time": 1737244799999, "quote_volume": 173963184.4462, "trades": 469331, "taker_buy_base": 3370407.31, "taker_buy_quote": 81635377.065 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 24.12, "high": 26.71, "low": 22.19, "close": 24.34, "volume": 18510171.54, "close_time": 1737331199999, "quote_volume": 453671100.9588, "trades": 1100687, "taker_buy_base": 8949070.26, "taker_buy_quote": 219352896.0231 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 24.34, "high": 26.94, "low": 23.4, "close": 25.09, "volume": 21688921.29, "close_time": 1737417599999, "quote_volume": 548961117.217, "trades": 1400372, "taker_buy_base": 10747045.51, "taker_buy_quote": 272094094.1864 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 25.08, "high": 27.09, "low": 23.68, "close": 26.67, "volume": 10509727.17, "close_time": 1737503999999, "quote_volume": 268157542.2658, "trades": 702773, "taker_buy_base": 5159869.77, "taker_buy_quote": 131755949.4956 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 26.67, "high": 27.21, "low": 25.13, "close": 25.3, "volume": 4298632.85, "close_time": 1737590399999, "quote_volume": 111429165.8481, "trades": 299395, "taker_buy_base": 2114698.17, "taker_buy_quote": 54861841.4505 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 25.29, "high": 26.25, "low": 23.98, "close": 25.65, "volume": 6658261.17, "close_time": 1737676799999, "quote_volume": 167236991.1679, "trades": 501269, "taker_buy_base": 3265262.36, "taker_buy_quote": 82163145.3899 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 25.66, "high": 26.44, "low": 24.86, "close": 25.18, "volume": 4571970.71, "close_time": 1737763199999, "quote_volume": 118051494.0996, "trades": 331314, "taker_buy_base": 2179461.55, "taker_buy_quote": 56280594.304 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 25.17, "high": 25.44, "low": 24.68, "close": 24.93, "volume": 2767936.88, "close_time": 1737849599999, "quote_volume": 69264726.054, "trades": 210777, "taker_buy_base": 1337647.04, "taker_buy_quote": 33486819.1282 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 24.93, "high": 26.39, "low": 24.86, "close": 24.88, "volume": 3530502.68, "close_time": 1737935999999, "quote_volume": 90302768.2884, "trades": 293711, "taker_buy_base": 1716182.96, "taker_buy_quote": 43898127.4573 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 24.88, "high": 25.14, "low": 22.18, "close": 24.21, "volume": 9451690.74, "close_time": 1738022399999, "quote_volume": 221324535.9099, "trades": 699113, "taker_buy_base": 4567734.85, "taker_buy_quote": 106923377.6237 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 24.22, "high": 24.66, "low": 22.36, "close": 22.61, "volume": 4338921.76, "close_time": 1738108799999, "quote_volume": 103190284.8969, "trades": 321537, "taker_buy_base": 2068987.8, "taker_buy_quote": 49261941.1018 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 22.62, "high": 24.45, "low": 22.32, "close": 23.66, "volume": 5429195.02, "close_time": 1738195199999, "quote_volume": 126332884.3251, "trades": 429175, "taker_buy_base": 2759973.9, "taker_buy_quote": 64265046.1735 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 23.66, "high": 25.21, "low": 23.41, "close": 24.46, "volume": 4138779.01, "close_time": 1738281599999, "quote_volume": 101555003.1194, "trades": 286601, "taker_buy_base": 1999954.3, "taker_buy_quote": 49069657.9211 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 24.46, "high": 26.4, "low": 24.12, "close": 25.17, "volume": 5624198.46, "close_time": 1738367999999, "quote_volume": 142130325.911, "trades": 382826, "taker_buy_base": 2715344.48, "taker_buy_quote": 68708872.8973 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 25.16, "high": 25.99, "low": 22.76, "close": 22.98, "volume": 4595841.04, "close_time": 1738454399999, "quote_volume": 113176241.1501, "trades": 333783, "taker_buy_base": 2299197.91, "taker_buy_quote": 56819587.6404 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 22.98, "high": 23.33, "low": 19.29, "close": 20.46, "volume": 12557348.56, "close_time": 1738540799999, "quote_volume": 267365103.6764, "trades": 737584, "taker_buy_base": 6130878.65, "taker_buy_quote": 130752793.401 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 20.47, "high": 22.05, "low": 15.4, "close": 21.64, "volume": 31291131.83, "close_time": 1738627199999, "quote_volume": 593173905.1935, "trades": 1689116, "taker_buy_base": 15388394.31, "taker_buy_quote": 291924063.0229 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 21.64, "high": 21.71, "low": 19.32, "close": 19.97, "volume": 10301205.02, "close_time": 1738713599999, "quote_volume": 208959507.1737, "trades": 751915, "taker_buy_base": 5018912.76, "taker_buy_quote": 101797800.9713 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 19.98, "high": 20.27, "low": 18.96, "close": 19.19, "volume": 5964659.67, "close_time": 1738799999999, "quote_volume": 117386762.8041, "trades": 437970, "taker_buy_base": 2815895.25, "taker_buy_quote": 55424291.2776 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 19.19, "high": 19.94, "low": 18.41, "close": 18.58, "volume": 4582527.29, "close_time": 1738886399999, "quote_volume": 87591563.0569, "trades": 345335, "taker_buy_base": 2262042.84, "taker_buy_quote": 43301328.7782 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 18.59, "high": 19.86, "low": 17.79, "close": 18.39, "volume": 5908194.93, "close_time": 1738972799999, "quote_volume": 112190172.2275, "trades": 371477, "taker_buy_base": 2913679.76, "taker_buy_quote": 55365766.8803 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 18.39, "high": 18.63, "low": 17.87, "close": 18.45, "volume": 2487416.07, "close_time": 1739059199999, "quote_volume": 45195182.669, "trades": 176523, "taker_buy_base": 1206342.56, "taker_buy_quote": 21935829.7524 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 18.44, "high": 19.0, "low": 17.44, "close": 18.26, "volume": 3353841.91, "close_time": 1739145599999, "quote_volume": 61527497.4035, "trades": 231791, "taker_buy_base": 1545154.16, "taker_buy_quote": 28369902.383 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 18.26, "high": 19.13, "low": 17.67, "close": 18.81, "volume": 3713087.79, "close_time": 1739231999999, "quote_volume": 68920948.0116, "trades": 297732, "taker_buy_base": 1883256.88, "taker_buy_quote": 34972152.995 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 18.8, "high": 19.79, "low": 18.22, "close": 18.66, "volume": 4263524.03, "close_time": 1739318399999, "quote_volume": 81391089.5882, "trades": 277718, "taker_buy_base": 2079985.7, "taker_buy_quote": 39682350.0792 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 18.65, "high": 19.51, "low": 17.64, "close": 19.2, "volume": 5633560.52, "close_time": 1739404799999, "quote_volume": 103689231.126, "trades": 341211, "taker_buy_base": 2769824.75, "taker_buy_quote": 50997176.8435 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 19.2, "high": 19.34, "low": 18.18, "close": 18.56, "volume": 2549414.88, "close_time": 1739491199999, "quote_volume": 47661024.2132, "trades": 206666, "taker_buy_base": 1195616.19, "taker_buy_quote": 22336565.075 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 18.56, "high": 19.84, "low": 18.45, "close": 19.38, "volume": 3273627.94, "close_time": 1739577599999, "quote_volume": 62976478.4745, "trades": 231325, "taker_buy_base": 1611512.32, "taker_buy_quote": 31021159.7168 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 19.39, "high": 19.67, "low": 18.73, "close": 18.99, "volume": 1679060.06, "close_time": 1739663999999, "quote_volume": 32201612.5684, "trades": 131457, "taker_buy_base": 842260.57, "taker_buy_quote": 16169328.2529 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 19.0, "high": 19.26, "low": 18.56, "close": 18.69, "volume": 1828935.06, "close_time": 1739750399999, "quote_volume": 34612458.6844, "trades": 130608, "taker_buy_base": 831429.31, "taker_buy_quote": 15745576.6961 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 18.7, "high": 19.8, "low": 18.36, "close": 19.12, "volume": 3643081.5, "close_time": 1739836799999, "quote_volume": 69752680.8792, "trades": 245131, "taker_buy_base": 1731798.0, "taker_buy_quote": 33187782.5271 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 19.12, "high": 19.2, "low": 17.28, "close": 17.88, "volume": 4505341.14, "close_time": 1739923199999, "quote_volume": 81125118.2242, "trades": 305224, "taker_buy_base": 2200164.25, "taker_buy_quote": 39666019.4476 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 17.88, "high": 18.21, "low": 17.44, "close": 17.98, "volume": 2675151.19, "close_time": 1740009599999, "quote_volume": 47884780.9643, "trades": 197972, "taker_buy_base": 1281824.63, "taker_buy_quote": 22961511.3492 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 17.98, "high": 18.48, "low": 17.81, "close": 18.28, "volume": 2731996.9, "close_time": 1740095999999, "quote_volume": 49529653.7905, "trades": 155368, "taker_buy_base": 1297660.73, "taker_buy_quote": 23548181.2295 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 18.28, "high": 19.06, "low": 17.12, "close": 17.43, "volume": 4587895.37, "close_time": 1740182399999, "quote_volume": 83181155.1583, "trades": 257095, "taker_buy_base": 2349110.96, "taker_buy_quote": 42640100.7813 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 17.43, "high": 18.03, "low": 17.3, "close": 17.76, "volume": 2055640.23, "close_time": 1740268799999, "quote_volume": 36269450.2652, "trades": 109215, "taker_buy_base": 968113.76, "taker_buy_quote": 17094818.0209 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 17.76, "high": 18.13, "low": 17.42, "close": 17.62, "volume": 1720018.44, "close_time": 1740355199999, "quote_volume": 30501320.808, "trades": 95605, "taker_buy_base": 894325.13, "taker_buy_quote": 15854790.2999 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 17.62, "high": 17.75, "low": 14.97, "close": 15.26, "volume": 5293023.88, "close_time": 1740441599999, "quote_volume": 85861287.8383, "trades": 283073, "taker_buy_base": 2382876.77, "taker_buy_quote": 38695139.0666 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 15.26, "high": 15.59, "low": 14.02, "close": 15.31, "volume": 10228092.27, "close_time": 1740527999999, "quote_volume": 150983033.2925, "trades": 490873, "taker_buy_base": 4876567.13, "taker_buy_quote": 72010874.003 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 15.31, "high": 15.78, "low": 14.67, "close": 15.26, "volume": 6144417.14, "close_time": 1740614399999, "quote_volume": 93861531.9061, "trades": 306034, "taker_buy_base": 2851436.68, "taker_buy_quote": 43551306.3981 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 15.26, "high": 15.78, "low": 14.78, "close": 15.1, "volume": 3366542.39, "close_time": 1740700799999, "quote_volume": 51701783.8857, "trades": 184822, "taker_buy_base": 1578620.99, "taker_buy_quote": 24262017.2109 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 15.11, "high": 15.2, "low": 13.45, "close": 14.81, "volume": 6722597.01, "close_time": 1740787199999, "quote_volume": 95138294.396, "trades": 354541, "taker_buy_base": 3248254.4, "taker_buy_quote": 45944939.5586 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 14.81, "high": 15.14, "low": 14.22, "close": 14.75, "volume": 2768879.74, "close_time": 1740873599999, "quote_volume": 40610512.9202, "trades": 138582, "taker_buy_base": 1347354.17, "taker_buy_quote": 19770436.3676 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 14.75, "high": 17.55, "low": 14.4, "close": 17.42, "volume": 7915106.42, "close_time": 1740959999999, "quote_volume": 128254562.6771, "trades": 450780, "taker_buy_base": 4093226.41, "taker_buy_quote": 66347299.0193 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 17.42, "high": 17.49, "low": 14.36, "close": 14.46, "volume": 8257408.33, "close_time": 1741046399999, "quote_volume": 131102637.9407, "trades": 459361, "taker_buy_base": 3859748.29, "taker_buy_quote": 61272599.8687 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 14.46, "high": 15.36, "low": 13.08, "close": 14.86, "volume": 10326427.49, "close_time": 1741132799999, "quote_volume": 144894861.9487, "trades": 522248, "taker_buy_base": 5170143.63, "taker_buy_quote": 72619858.5216 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 14.87, "high": 16.59, "low": 14.63, "close": 16.43, "volume": 8116733.84, "close_time": 1741219199999, "quote_volume": 128604981.1236, "trades": 415151, "taker_buy_base": 4255431.65, "taker_buy_quote": 67432957.7129 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 16.43, "high": 17.67, "low": 16.37, "close": 17.06, "volume": 8697077.04, "close_time": 1741305599999, "quote_volume": 148448982.1894, "trades": 411963, "taker_buy_base": 4592474.27, "taker_buy_quote": 78407572.7566 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 17.06, "high": 17.54, "low": 15.73, "close": 15.94, "volume": 10299090.47, "close_time": 1741391999999, "quote_volume": 171490067.9756, "trades": 532800, "taker_buy_base": 5161567.77, "taker_buy_quote": 86080380.8527 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 15.95, "high": 16.04, "low": 15.13, "close": 15.26, "volume": 3134313.82, "close_time": 1741478399999, "quote_volume": 48550942.9001, "trades": 181622, "taker_buy_base": 1432526.49, "taker_buy_quote": 22198546.3929 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 15.27, "high": 15.37, "low": 13.6, "close": 13.81, "volume": 4248839.69, "close_time": 1741564799999, "quote_volume": 61017584.4974, "trades": 225196, "taker_buy_base": 1911849.0, "taker_buy_quote": 27480419.3959 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 13.81, "high": 14.57, "low": 12.41, "close": 12.65, "volume": 7677019.97, "close_time": 1741651199999, "quote_volume": 103612729.9169, "trades": 348681, "taker_buy_base": 3562133.95, "taker_buy_quote": 48059269.9913 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 12.66, "high": 13.66, "low": 11.85, "close": 13.13, "volume": 10016626.39, "close_time": 1741737599999, "quote_volume": 128415926.576, "trades": 425468, "taker_buy_base": 4817912.63, "taker_buy_quote": 61825195.8862 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 13.14, "high": 13.81, "low": 12.64, "close": 13.49, "volume": 6327960.06, "close_time": 1741823999999, "quote_volume": 83574163.0875, "trades": 265723, "taker_buy_base": 3073895.22, "taker_buy_quote": 40620952.5247 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 13.49, "high": 13.6, "low": 12.71, "close": 13.04, "volume": 4141753.02, "close_time": 1741910399999, "quote_volume": 54571993.252, "trades": 202174, "taker_buy_base": 1961479.83, "taker_buy_quote": 25865226.7051 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 13.04, "high": 14.71, "low": 12.99, "close": 13.66, "volume": 12755289.32, "close_time": 1741996799999, "quote_volume": 178467468.7526, "trades": 417668, "taker_buy_base": 6567332.0, "taker_buy_quote": 91845519.8678 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 13.66, "high": 14.25, "low": 13.63, "close": 14.01, "volume": 3408277.79, "close_time": 1742083199999, "quote_volume": 47621397.4214, "trades": 125709, "taker_buy_base": 1779892.82, "taker_buy_quote": 24872934.2322 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 14.02, "high": 14.19, "low": 13.21, "close": 13.37, "volume": 2780110.54, "close_time": 1742169599999, "quote_volume": 38117285.1993, "trades": 143543, "taker_buy_base": 1250250.38, "taker_buy_quote": 17150555.0822 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 13.38, "high": 14.24, "low": 13.34, "close": 14.03, "volume": 3319483.11, "close_time": 1742255999999, "quote_volume": 45834984.0301, "trades": 147923, "taker_buy_base": 1641402.17, "taker_buy_quote": 22673817.0721 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 14.03, "high": 14.28, "low": 13.46, "close": 13.91, "volume": 2922034.37, "close_time": 1742342399999, "quote_volume": 40493548.8302, "trades": 161335, "taker_buy_base": 1366415.23, "taker_buy_quote": 18931620.2398 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 13.92, "high": 15.05, "low": 13.77, "close": 15.03, "volume": 5082770.6, "close_time": 1742428799999, "quote_volume": 73126373.0292, "trades": 224725, "taker_buy_base": 2575543.23, "taker_buy_quote": 37100321.7922 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 15.03, "high": 15.17, "low": 14.08, "close": 14.22, "volume": 3092914.51, "close_time": 1742515199999, "quote_volume": 45029471.8729, "trades": 137126, "taker_buy_base": 1482181.45, "taker_buy_quote": 21601760.7432 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 14.22, "high": 14.39, "low": 13.82, "close": 13.97, "volume": 1751688.08, "close_time": 1742601599999, "quote_volume": 24662386.0122, "trades": 109403, "taker_buy_base": 807673.65, "taker_buy_quote": 11379227.1478 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 13.96, "high": 14.5, "low": 13.93, "close": 14.25, "volume": 1474759.41, "close_time": 1742687999999, "quote_volume": 20981581.1259, "trades": 67838, "taker_buy_base": 721300.66, "taker_buy_quote": 10266419.6991 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 14.25, "high": 14.5, "low": 14.21, "close": 14.47, "volume": 1401116.5, "close_time": 1742774399999, "quote_volume": 20119989.6765, "trades": 76064, "taker_buy_base": 740797.79, "taker_buy_quote": 10638947.9862 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 14.46, "high": 15.41, "low": 14.16, "close": 15.13, "volume": 3509456.58, "close_time": 1742860799999, "quote_volume": 52643960.5413, "trades": 167418, "taker_buy_base": 1754192.34, "taker_buy_quote": 26321746.5602 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 15.13, "high": 15.61, "low": 14.87, "close": 15.44, "volume": 2219727.7, "close_time": 1742947199999, "quote_volume": 33976070.635, "trades": 141005, "taker_buy_base": 1108290.41, "taker_buy_quote": 16976173.5852 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 15.43, "high": 16.0, "low": 14.94, "close": 15.24, "volume": 3150903.48, "close_time": 1743033599999, "quote_volume": 48811883.1577, "trades": 160975, "taker_buy_base": 1621403.36, "taker_buy_quote": 25106363.4573 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 15.25, "high": 15.8, "low": 15.17, "close": 15.52, "volume": 2499733.03, "close_time": 1743119999999, "quote_volume": 38872790.8487, "trades": 142654, "taker_buy_base": 1253350.86, "taker_buy_quote": 19496323.4134 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 15.53, "high": 15.59, "low": 14.0, "close": 14.25, "volume": 3532174.05, "close_time": 1743206399999, "quote_volume": 51328687.683, "trades": 161931, "taker_buy_base": 1637565.27, "taker_buy_quote": 23758568.6107 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 14.25, "high": 14.42, "low": 13.37, "close": 13.55, "volume": 2413896.58, "close_time": 1743292799999, "quote_volume": 33228008.9476, "trades": 132568, "taker_buy_base": 1041029.99, "taker_buy_quote": 14335902.1954 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 13.56, "high": 13.87, "low": 13.19, "close": 13.41, "volume": 2061395.48, "close_time": 1743379199999, "quote_volume": 28042290.8148, "trades": 115436, "taker_buy_base": 1076030.4, "taker_buy_quote": 14659799.3129 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 13.42, "high": 13.72, "low": 12.96, "close": 13.51, "volume": 2664605.78, "close_time": 1743465599999, "quote_volume": 35568817.6807, "trades": 167541, "taker_buy_base": 1306213.66, "taker_buy_quote": 17452453.3684 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 13.5, "high": 14.4, "low": 13.49, "close": 14.04, "volume": 2669710.9, "close_time": 1743551999999, "quote_volume": 37425026.2424, "trades": 136757, "taker_buy_base": 1181840.9, "taker_buy_quote": 16549577.6296 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 14.04, "high": 14.4, "low": 12.81, "close": 12.9, "volume": 6814389.49, "close_time": 1743638399999, "quote_volume": 93448345.0399, "trades": 303359, "taker_buy_base": 3154738.25, "taker_buy_quote": 43328915.382 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 12.9, "high": 13.31, "low": 12.3, "close": 12.9, "volume": 5139724.57, "close_time": 1743724799999, "quote_volume": 65353898.1755, "trades": 194191, "taker_buy_base": 2387926.8, "taker_buy_quote": 30342936.8532 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 12.9, "high": 13.2, "low": 12.35, "close": 12.94, "volume": 4559146.69, "close_time": 1743811199999, "quote_volume": 58370703.5135, "trades": 210445, "taker_buy_base": 2137532.67, "taker_buy_quote": 27379470.8014 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 12.94, "high": 13.06, "low": 12.57, "close": 12.85, "volume": 1414775.76, "close_time": 1743897599999, "quote_volume": 18140090.1823, "trades": 69620, "taker_buy_base": 608112.47, "taker_buy_quote": 7793698.1759 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 12.84, "high": 12.96, "low": 11.0, "close": 11.28, "volume": 4370640.73, "close_time": 1743983999999, "quote_volume": 51683652.3928, "trades": 216324, "taker_buy_base": 1975551.19, "taker_buy_quote": 23312771.4733 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 11.29, "high": 11.89, "low": 10.1, "close": 11.45, "volume": 13409341.29, "close_time": 1744070399999, "quote_volume": 148005629.9468, "trades": 572272, "taker_buy_base": 6733117.26, "taker_buy_quote": 74315289.4144 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 11.46, "high": 11.89, "low": 10.78, "close": 10.93, "volume": 4384116.83, "close_time": 1744156799999, "quote_volume": 49810099.3274, "trades": 211552, "taker_buy_base": 2064389.14, "taker_buy_quote": 23474270.8596 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 10.93, "high": 12.82, "low": 10.44, "close": 12.65, "volume": 8980891.69, "close_time": 1744243199999, "quote_volume": 104577153.3633, "trades": 359453, "taker_buy_base": 4570019.47, "taker_buy_quote": 53158535.17 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 12.65, "high": 12.67, "low": 11.68, "close": 12.08, "volume": 4138245.7, "close_time": 1744329599999, "quote_volume": 50462805.3858, "trades": 194166, "taker_buy_base": 2077828.17, "taker_buy_quote": 25323770.2509 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 12.07, "high": 12.9, "low": 12.02, "close": 12.64, "volume": 3323588.23, "close_time": 1744415999999, "quote_volume": 41561611.7371, "trades": 144205, "taker_buy_base": 1732695.44, "taker_buy_quote": 21672324.788 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 12.64, "high": 13.29, "low": 12.47, "close": 13.15, "volume": 2468342.79, "close_time": 1744502399999, "quote_volume": 32037446.7888, "trades": 120972, "taker_buy_base": 1165313.94, "taker_buy_quote": 15113695.0383 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 13.15, "high": 13.23, "low": 12.43, "close": 12.62, "volume": 3154296.08, "close_time": 1744588799999, "quote_volume": 40484024.7559, "trades": 156648, "taker_buy_base": 1450864.24, "taker_buy_quote": 18642362.3612 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 12.63, "high": 13.25, "low": 12.57, "close": 12.63, "volume": 2801098.17, "close_time": 1744675199999, "quote_volume": 36103219.743, "trades": 178760, "taker_buy_base": 1471710.9, "taker_buy_quote": 18975197.1081 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 12.64, "high": 12.84, "low": 12.21, "close": 12.24, "volume": 3088546.47, "close_time": 1744761599999, "quote_volume": 38697218.7511, "trades": 145688, "taker_buy_base": 1548290.98, "taker_buy_quote": 19418211.1791 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 12.24, "high": 12.53, "low": 11.89, "close": 12.35, "volume": 2896851.83, "close_time": 1744847999999, "quote_volume": 35501633.4368, "trades": 154211, "taker_buy_base": 1442797.77, "taker_buy_quote": 17688594.1536 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 12.35, "high": 12.71, "low": 12.2, "close": 12.54, "volume": 2255618.77, "close_time": 1744934399999, "quote_volume": 28220397.06, "trades": 104587, "taker_buy_base": 1106761.8, "taker_buy_quote": 13852429.8653 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 12.54, "high": 12.72, "low": 12.4, "close": 12.56, "volume": 1155230.48, "close_time": 1745020799999, "quote_volume": 14539045.2185, "trades": 61007, "taker_buy_base": 618903.76, "taker_buy_quote": 7788397.9853 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 12.57, "high": 13.06, "low": 12.53, "close": 12.94, "volume": 1188404.07, "close_time": 1745107199999, "quote_volume": 15247583.4879, "trades": 50980, "taker_buy_base": 598315.82, "taker_buy_quote": 7673978.4829 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 12.93, "high": 13.6, "low": 12.87, "close": 13.28, "volume": 2277566.14, "close_time": 1745193599999, "quote_volume": 29961167.5767, "trades": 92439, "taker_buy_base": 1125160.39, "taker_buy_quote": 14793683.946 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 13.29, "high": 13.7, "low": 12.96, "close": 13.11, "volume": 2623398.74, "close_time": 1745279999999, "quote_volume": 35188846.6664, "trades": 115005, "taker_buy_base": 1343797.34, "taker_buy_quote": 18036943.955 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 13.1, "high": 14.18, "low": 12.88, "close": 14.13, "volume": 3872482.56, "close_time": 1745366399999, "quote_volume": 52701843.4132, "trades": 170341, "taker_buy_base": 2066500.03, "taker_buy_quote": 28118478.9811 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 14.13, "high": 15.28, "low": 14.01, "close": 15.02, "volume": 4479481.4, "close_time": 1745452799999, "quote_volume": 66102867.0769, "trades": 255574, "taker_buy_base": 2177886.3, "taker_buy_quote": 32139023.9939 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 15.02, "high": 15.15, "low": 14.15, "close": 15.06, "volume": 3263326.6, "close_time": 1745539199999, "quote_volume": 47927276.5427, "trades": 194420, "taker_buy_base": 1618776.7, "taker_buy_quote": 23751212.7639 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 15.06, "high": 15.36, "low": 14.71, "close": 14.92, "volume": 3790777.91, "close_time": 1745625599999, "quote_volume": 57142634.9687, "trades": 199448, "taker_buy_base": 1901748.36, "taker_buy_quote": 28697605.2567 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 14.92, "high": 15.28, "low": 14.67, "close": 14.86, "volume": 2127724.28, "close_time": 1745711999999, "quote_volume": 31841298.9259, "trades": 123294, "taker_buy_base": 1016032.26, "taker_buy_quote": 15218277.7167 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 14.87, "high": 15.1, "low": 14.37, "close": 14.56, "volume": 2456622.73, "close_time": 1745798399999, "quote_volume": 35964045.7696, "trades": 133499, "taker_buy_base": 1112044.69, "taker_buy_quote": 16295294.0406 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 14.56, "high": 15.11, "low": 14.24, "close": 15.03, "volume": 3049340.9, "close_time": 1745884799999, "quote_volume": 45048676.6752, "trades": 170287, "taker_buy_base": 1472802.97, "taker_buy_quote": 21773796.5871 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 15.03, "high": 15.24, "low": 14.47, "close": 14.6, "volume": 2173196.17, "close_time": 1745971199999, "quote_volume": 32545347.3314, "trades": 139949, "taker_buy_base": 1054998.17, "taker_buy_quote": 15805564.5474 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 14.61, "high": 14.76, "low": 13.83, "close": 14.3, "volume": 2127588.64, "close_time": 1746057599999, "quote_volume": 30425747.6123, "trades": 126040, "taker_buy_base": 1056428.45, "taker_buy_quote": 15116279.4115 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 14.3, "high": 15.04, "low": 14.3, "close": 14.74, "volume": 2952704.48, "close_time": 1746143999999, "quote_volume": 43806454.9088, "trades": 125474, "taker_buy_base": 1475456.02, "taker_buy_quote": 21892249.1546 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 14.74, "high": 15.03, "low": 14.49, "close": 14.65, "volume": 2801948.57, "close_time": 1746230399999, "quote_volume": 41315421.5009, "trades": 109407, "taker_buy_base": 1305908.11, "taker_buy_quote": 19258519.1801 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 14.65, "high": 14.67, "low": 14.16, "close": 14.24, "volume": 1788850.74, "close_time": 1746316799999, "quote_volume": 25739335.7529, "trades": 65694, "taker_buy_base": 796058.73, "taker_buy_quote": 11450561.5799 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 14.24, "high": 14.37, "low": 13.81, "close": 13.86, "volume": 1579429.9, "close_time": 1746403199999, "quote_volume": 22259219.134, "trades": 67484, "taker_buy_base": 730349.98, "taker_buy_quote": 10296999.1712 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 13.86, "high": 14.2, "low": 13.48, "close": 13.65, "volume": 2448399.35, "close_time": 1746489599999, "quote_volume": 33776213.605, "trades": 99222, "taker_buy_base": 1176049.88, "taker_buy_quote": 16243610.507 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 13.65, "high": 13.89, "low": 13.2, "close": 13.82, "volume": 2166912.06, "close_time": 1746575999999, "quote_volume": 29238187.005, "trades": 99681, "taker_buy_base": 1041974.53, "taker_buy_quote": 14069782.2814 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 13.82, "high": 14.09, "low": 13.46, "close": 13.82, "volume": 1873337.32, "close_time": 1746662399999, "quote_volume": 25845423.1627, "trades": 92316, "taker_buy_base": 952948.52, "taker_buy_quote": 13149864.8853 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 13.81, "high": 15.99, "low": 13.81, "close": 15.88, "volume": 5676038.21, "close_time": 1746748799999, "quote_volume": 85592538.46, "trades": 213374, "taker_buy_base": 2896187.67, "taker_buy_quote": 43717916.8972 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 15.89, "high": 16.73, "low": 15.58, "close": 16.01, "volume": 6902689.72, "close_time": 1746835199999, "quote_volume": 110916967.6204, "trades": 331339, "taker_buy_base": 3274401.48, "taker_buy_quote": 52631525.8239 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 16.01, "high": 17.47, "low": 15.86, "close": 17.34, "volume": 5230336.13, "close_time": 1746921599999, "quote_volume": 86521781.8084, "trades": 266024, "taker_buy_base": 2528168.37, "taker_buy_quote": 41841594.549 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 17.34, "high": 17.42, "low": 16.3, "close": 17.1, "volume": 4824652.78, "close_time": 1747007999999, "quote_volume": 81013068.4355, "trades": 248210, "taker_buy_base": 2169925.88, "taker_buy_quote": 36456879.8757 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 17.1, "high": 17.98, "low": 16.03, "close": 16.74, "volume": 6485836.98, "close_time": 1747094399999, "quote_volume": 110441899.9679, "trades": 377018, "taker_buy_base": 3107520.34, "taker_buy_quote": 52985800.2386 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 16.74, "high": 17.81, "low": 16.03, "close": 17.39, "volume": 5140765.42, "close_time": 1747180799999, "quote_volume": 86828154.5487, "trades": 268728, "taker_buy_base": 2388898.38, "taker_buy_quote": 40335316.7721 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 17.4, "high": 17.53, "low": 16.67, "close": 17.01, "volume": 3739156.87, "close_time": 1747267199999, "quote_volume": 63879760.3581, "trades": 220371, "taker_buy_base": 1647980.05, "taker_buy_quote": 28154977.577 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 17.02, "high": 17.21, "low": 15.69, "close": 16.04, "volume": 4599640.32, "close_time": 1747353599999, "quote_volume": 75084627.9804, "trades": 263741, "taker_buy_base": 2131278.99, "taker_buy_quote": 34801990.8351 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 16.04, "high": 16.54, "low": 15.61, "close": 15.76, "volume": 3037327.69, "close_time": 1747439999999, "quote_volume": 49102367.1938, "trades": 182870, "taker_buy_base": 1362993.21, "taker_buy_quote": 22045390.4564 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 15.76, "high": 15.79, "low": 15.07, "close": 15.32, "volume": 2634568.83, "close_time": 1747526399999, "quote_volume": 40495046.6284, "trades": 152872, "taker_buy_base": 1153843.62, "taker_buy_quote": 17743779.0385 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 15.33, "high": 16.4, "low": 14.88, "close": 15.88, "volume": 4286878.87, "close_time": 1747612799999, "quote_volume": 66955472.8385, "trades": 199354, "taker_buy_base": 2057302.26, "taker_buy_quote": 32155145.8805 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 15.88, "high": 16.01, "low": 14.84, "close": 15.78, "volume": 4330819.39, "close_time": 1747699199999, "quote_volume": 66888436.7496, "trades": 206416, "taker_buy_base": 2138928.28, "taker_buy_quote": 33030452.2653 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 15.79, "high": 16.42, "low": 15.24, "close": 15.71, "volume": 4389269.1, "close_time": 1747785599999, "quote_volume": 69428056.6977, "trades": 200184, "taker_buy_base": 2064962.99, "taker_buy_quote": 32686590.682 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 15.71, "high": 16.49, "low": 15.52, "close": 16.1, "volume": 6093462.07, "close_time": 1747871999999, "quote_volume": 96998838.5374, "trades": 285585, "taker_buy_base": 2815616.78, "taker_buy_quote": 44835111.6686 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 16.1, "high": 16.91, "low": 16.04, "close": 16.74, "volume": 4542884.36, "close_time": 1747958399999, "quote_volume": 75173542.4699, "trades": 197093, "taker_buy_base": 2069480.95, "taker_buy_quote": 34242819.5414 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 16.74, "high": 17.16, "low": 15.42, "close": 15.53, "volume": 6190632.79, "close_time": 1748044799999, "quote_volume": 101599899.5984, "trades": 282320, "taker_buy_base": 2693623.69, "taker_buy_quote": 44181404.0107 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 15.53, "high": 15.91, "low": 15.24, "close": 15.34, "volume": 2601739.54, "close_time": 1748131199999, "quote_volume": 40646828.7645, "trades": 109419, "taker_buy_base": 1073366.06, "taker_buy_quote": 16768068.7138 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 15.34, "high": 15.56, "low": 14.86, "close": 15.54, "volume": 2236117.68, "close_time": 1748217599999, "quote_volume": 33989579.0638, "trades": 111141, "taker_buy_base": 1065100.26, "taker_buy_quote": 16196163.6506 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 15.54, "high": 15.96, "low": 15.4, "close": 15.54, "volume": 2143637.24, "close_time": 1748303999999, "quote_volume": 33544257.0773, "trades": 104107, "taker_buy_base": 1071488.59, "taker_buy_quote": 16774555.9521 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 15.54, "high": 16.13, "low": 15.15, "close": 15.91, "volume": 2513450.22, "close_time": 1748390399999, "quote_volume": 39677131.2203, "trades": 126073, "taker_buy_base": 1311533.05, "taker_buy_quote": 20702578.5332 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 15.91, "high": 16.16, "low": 15.31, "close": 15.69, "volume": 2287285.42, "close_time": 1748476799999, "quote_volume": 35975289.5249, "trades": 119816, "taker_buy_base": 1053493.27, "taker_buy_quote": 16571288.3005 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 15.69, "high": 16.19, "low": 15.0, "close": 15.05, "volume": 3470428.69, "close_time": 1748563199999, "quote_volume": 54242539.6518, "trades": 166846, "taker_buy_base": 1732855.81, "taker_buy_quote": 27072157.2643 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 15.05, "high": 15.12, "low": 13.76, "close": 13.9, "volume": 6106096.75, "close_time": 1748649599999, "quote_volume": 87968905.5665, "trades": 261451, "taker_buy_base": 3014026.54, "taker_buy_quote": 43473992.8599 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 13.89, "high": 14.19, "low": 13.39, "close": 13.97, "volume": 3241877.57, "close_time": 1748735999999, "quote_volume": 44667893.8954, "trades": 175058, "taker_buy_base": 1645182.48, "taker_buy_quote": 22677543.4713 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 13.97, "high": 14.13, "low": 13.58, "close": 14.06, "volume": 1673437.42, "close_time": 1748822399999, "quote_volume": 23234299.9311, "trades": 85413, "taker_buy_base": 836258.39, "taker_buy_quote": 11619831.9973 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 14.06, "high": 14.12, "low": 13.59, "close": 14.07, "volume": 1803670.48, "close_time": 1748908799999, "quote_volume": 24931302.4503, "trades": 94482, "taker_buy_base": 796376.93, "taker_buy_quote": 11014848.0992 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 14.08, "high": 14.45, "low": 13.98, "close": 14.11, "volume": 2397370.67, "close_time": 1748995199999, "quote_volume": 34067280.4778, "trades": 112439, "taker_buy_base": 1019148.52, "taker_buy_quote": 14494246.158 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 14.12, "high": 14.48, "low": 13.7, "close": 13.83, "volume": 1698210.37, "close_time": 1749081599999, "quote_volume": 23999080.6443, "trades": 82637, "taker_buy_base": 817738.18, "taker_buy_quote": 11565622.4189 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 13.84, "high": 14.04, "low": 12.64, "close": 12.89, "volume": 4325191.79, "close_time": 1749167999999, "quote_volume": 57662797.0436, "trades": 188942, "taker_buy_base": 2006038.56, "taker_buy_quote": 26765851.4909 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 12.89, "high": 13.69, "low": 12.82, "close": 13.56, "volume": 2892254.8, "close_time": 1749254399999, "quote_volume": 38630922.2731, "trades": 118771, "taker_buy_base": 1481684.12, "taker_buy_quote": 19781391.7425 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 13.57, "high": 14.08, "low": 13.48, "close": 13.83, "volume": 1796907.09, "close_time": 1749340799999, "quote_volume": 24967310.4679, "trades": 64617, "taker_buy_base": 881530.44, "taker_buy_quote": 12248362.7239 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 13.82, "high": 13.98, "low": 13.55, "close": 13.73, "volume": 1301631.33, "close_time": 1749427199999, "quote_volume": 17925650.2176, "trades": 59275, "taker_buy_base": 646715.35, "taker_buy_quote": 8908018.7432 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 13.73, "high": 14.4, "low": 13.54, "close": 14.36, "volume": 2139591.17, "close_time": 1749513599999, "quote_volume": 29822019.1009, "trades": 94510, "taker_buy_base": 1116755.6, "taker_buy_quote": 15564261.8949 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 14.36, "high": 15.53, "low": 14.32, "close": 15.45, "volume": 4610246.8, "close_time": 1749599999999, "quote_volume": 69253062.0324, "trades": 213473, "taker_buy_base": 2433977.22, "taker_buy_quote": 36581893.4097 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 15.45, "high": 15.66, "low": 14.77, "close": 14.89, "volume": 4342696.57, "close_time": 1749686399999, "quote_volume": 66383169.8782, "trades": 176120, "taker_buy_base": 2031491.15, "taker_buy_quote": 31074982.7001 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 14.89, "high": 14.93, "low": 13.83, "close": 13.97, "volume": 3957934.78, "close_time": 1749772799999, "quote_volume": 56686101.3956, "trades": 160540, "taker_buy_base": 1982674.69, "taker_buy_quote": 28395274.2481 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 13.98, "high": 13.99, "low": 12.75, "close": 13.44, "volume": 6529679.32, "close_time": 1749859199999, "quote_volume": 86214544.512, "trades": 260808, "taker_buy_base": 3300709.71, "taker_buy_quote": 43585337.8699 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 13.45, "high": 13.46, "low": 12.83, "close": 13.15, "volume": 1849077.29, "close_time": 1749945599999, "quote_volume": 24273624.7146, "trades": 77471, "taker_buy_base": 881269.73, "taker_buy_quote": 11579156.114 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 13.16, "high": 13.33, "low": 13.0, "close": 13.3, "volume": 1457954.35, "close_time": 1750031999999, "quote_volume": 19219539.7896, "trades": 60881, "taker_buy_base": 773749.56, "taker_buy_quote": 10208664.9349 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 13.3, "high": 14.17, "low": 13.17, "close": 13.56, "volume": 2758548.76, "close_time": 1750118399999, "quote_volume": 37895538.8579, "trades": 114495, "taker_buy_base": 1262041.32, "taker_buy_quote": 17337840.6275 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 13.57, "high": 13.79, "low": 12.8, "close": 12.99, "volume": 3726610.19, "close_time": 1750204799999, "quote_volume": 49659770.9226, "trades": 150294, "taker_buy_base": 1795916.01, "taker_buy_quote": 23948439.169 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 13.0, "high": 13.23, "low": 12.63, "close": 13.11, "volume": 2573912.22, "close_time": 1750291199999, "quote_volume": 33226796.5364, "trades": 117526, "taker_buy_base": 1277307.96, "taker_buy_quote": 16502781.4155 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 13.12, "high": 13.38, "low": 12.91, "close": 13.07, "volume": 1851285.83, "close_time": 1750377599999, "quote_volume": 24286855.701, "trades": 72703, "taker_buy_base": 947546.09, "taker_buy_quote": 12429677.7275 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 13.07, "high": 13.29, "low": 12.3, "close": 12.51, "volume": 2738596.05, "close_time": 1750463999999, "quote_volume": 35022843.9975, "trades": 105780, "taker_buy_base": 1305675.86, "taker_buy_quote": 16707628.3058 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 12.51, "high": 12.75, "low": 11.69, "close": 12.03, "volume": 2605780.15, "close_time": 1750550399999, "quote_volume": 31745396.0504, "trades": 109879, "taker_buy_base": 1211458.8, "taker_buy_quote": 14756186.5787 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 12.03, "high": 12.2, "low": 10.94, "close": 11.65, "volume": 5918789.6, "close_time": 1750636799999, "quote_volume": 68363262.3956, "trades": 210727, "taker_buy_base": 2936309.49, "taker_buy_quote": 33962157.1014 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 11.65, "high": 12.97, "low": 11.39, "close": 12.82, "volume": 4411334.51, "close_time": 1750723199999, "quote_volume": 53053448.475, "trades": 171594, "taker_buy_base": 2233942.02, "taker_buy_quote": 26923254.3533 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 12.83, "high": 13.73, "low": 12.78, "close": 13.42, "volume": 4188366.46, "close_time": 1750809599999, "quote_volume": 55373649.7408, "trades": 174612, "taker_buy_base": 2150919.19, "taker_buy_quote": 28457835.9145 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 13.42, "high": 13.51, "low": 12.99, "close": 13.13, "volume": 2471771.03, "close_time": 1750895999999, "quote_volume": 32749333.961, "trades": 108619, "taker_buy_base": 1200138.31, "taker_buy_quote": 15907409.5679 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 13.14, "high": 13.57, "low": 12.88, "close": 12.94, "volume": 1893346.8, "close_time": 1750982399999, "quote_volume": 24961668.317, "trades": 101798, "taker_buy_base": 946663.96, "taker_buy_quote": 12486305.7827 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 12.94, "high": 13.23, "low": 12.73, "close": 13.05, "volume": 1558205.31, "close_time": 1751068799999, "quote_volume": 20257928.793, "trades": 86321, "taker_buy_base": 776580.22, "taker_buy_quote": 10099799.7437 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 13.05, "high": 13.45, "low": 13.0, "close": 13.39, "volume": 1200113.9, "close_time": 1751155199999, "quote_volume": 15862065.3422, "trades": 45088, "taker_buy_base": 619283.42, "taker_buy_quote": 8187854.082 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 13.4, "high": 13.88, "low": 13.24, "close": 13.7, "volume": 1498678.23, "close_time": 1751241599999, "quote_volume": 20223377.7405, "trades": 61327, "taker_buy_base": 769056.16, "taker_buy_quote": 10373764.9981 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 13.71, "high": 13.78, "low": 13.12, "close": 13.38, "volume": 2514005.77, "close_time": 1751327999999, "quote_volume": 33657046.2936, "trades": 89552, "taker_buy_base": 1240465.84, "taker_buy_quote": 16606508.1326 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 13.37, "high": 13.44, "low": 12.78, "close": 12.9, "volume": 1734062.81, "close_time": 1751414399999, "quote_volume": 22664460.6866, "trades": 63052, "taker_buy_base": 748341.25, "taker_buy_quote": 9798929.4563 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 12.9, "high": 13.85, "low": 12.73, "close": 13.56, "volume": 3263950.46, "close_time": 1751500799999, "quote_volume": 43761483.7281, "trades": 103212, "taker_buy_base": 1546799.46, "taker_buy_quote": 20767082.3881 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 13.55, "high": 14.08, "low": 13.43, "close": 13.67, "volume": 3061053.26, "close_time": 1751587199999, "quote_volume": 42127142.4484, "trades": 108893, "taker_buy_base": 1423516.19, "taker_buy_quote": 19612485.5842 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 13.66, "high": 13.78, "low": 12.93, "close": 13.16, "volume": 2145964.77, "close_time": 1751673599999, "quote_volume": 28578440.9922, "trades": 84226, "taker_buy_base": 976456.15, "taker_buy_quote": 12999463.2571 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 13.16, "high": 13.27, "low": 12.99, "close": 13.23, "volume": 900526.54, "close_time": 1751759999999, "quote_volume": 11861117.9427, "trades": 36072, "taker_buy_base": 415860.43, "taker_buy_quote": 5479798.5021 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 13.23, "high": 13.7, "low": 13.1, "close": 13.48, "volume": 1349555.74, "close_time": 1751846399999, "quote_volume": 18067981.4736, "trades": 57069, "taker_buy_base": 679204.25, "taker_buy_quote": 9096316.4045 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 13.49, "high": 13.73, "low": 13.25, "close": 13.44, "volume": 1830708.82, "close_time": 1751932799999, "quote_volume": 24756271.1825, "trades": 79726, "taker_buy_base": 884861.82, "taker_buy_quote": 11968801.8806 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 13.43, "high": 14.0, "low": 13.2, "close": 13.96, "volume": 2064962.22, "close_time": 1752019199999, "quote_volume": 28085657.426, "trades": 89228, "taker_buy_base": 1095551.17, "taker_buy_quote": 14916789.0387 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 13.97, "high": 14.38, "low": 13.81, "close": 14.25, "volume": 3387387.4, "close_time": 1752105599999, "quote_volume": 47744792.4223, "trades": 132891, "taker_buy_base": 1794919.92, "taker_buy_quote": 25307207.6339 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 14.25, "high": 15.34, "low": 14.15, "close": 15.23, "volume": 3789246.68, "close_time": 1752191999999, "quote_volume": 55480787.449, "trades": 156405, "taker_buy_base": 1837622.43, "taker_buy_quote": 26920842.0894 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 15.24, "high": 15.88, "low": 15.01, "close": 15.28, "volume": 5080650.86, "close_time": 1752278399999, "quote_volume": 78674913.1375, "trades": 249247, "taker_buy_base": 2440320.28, "taker_buy_quote": 37788828.9011 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 15.29, "high": 15.48, "low": 14.7, "close": 15.11, "volume": 2060919.92, "close_time": 1752364799999, "quote_volume": 31177612.4552, "trades": 127054, "taker_buy_base": 931703.93, "taker_buy_quote": 14099698.9511 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 15.11, "high": 15.95, "low": 15.04, "close": 15.66, "volume": 2764273.77, "close_time": 1752451199999, "quote_volume": 43074104.8496, "trades": 137886, "taker_buy_base": 1328217.84, "taker_buy_quote": 20692617.0686 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 15.66, "high": 16.47, "low": 15.57, "close": 15.75, "volume": 4507587.92, "close_time": 1752537599999, "quote_volume": 72235528.3712, "trades": 275038, "taker_buy_base": 2175916.81, "taker_buy_quote": 34880531.9693 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 15.76, "high": 16.2, "low": 15.14, "close": 16.11, "volume": 4643980.94, "close_time": 1752623999999, "quote_volume": 72517080.709, "trades": 253239, "taker_buy_base": 2087658.3, "taker_buy_quote": 32633486.3682 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 16.11, "high": 17.04, "low": 15.82, "close": 16.67, "volume": 5287087.42, "close_time": 1752710399999, "quote_volume": 87448067.3148, "trades": 263229, "taker_buy_base": 2444337.38, "taker_buy_quote": 40474406.1585 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 16.68, "high": 18.1, "low": 16.32, "close": 18.0, "volume": 5904663.79, "close_time": 1752796799999, "quote_volume": 101366991.3271, "trades": 309029, "taker_buy_base": 2744476.44, "taker_buy_quote": 47218558.038 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 18.0, "high": 19.17, "low": 17.32, "close": 17.83, "volume": 9174118.14, "close_time": 1752883199999, "quote_volume": 168266381.0259, "trades": 432632, "taker_buy_base": 4321340.97, "taker_buy_quote": 79340812.06 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 17.83, "high": 18.55, "low": 17.53, "close": 18.39, "volume": 3650635.55, "close_time": 1752969599999, "quote_volume": 65966365.1479, "trades": 186570, "taker_buy_base": 1727877.24, "taker_buy_quote": 31259450.7845 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 18.4, "high": 20.01, "low": 18.32, "close": 19.27, "volume": 6911594.44, "close_time": 1753055999999, "quote_volume": 133197018.2732, "trades": 340743, "taker_buy_base": 3411730.55, "taker_buy_quote": 65769248.6658 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 19.28, "high": 20.28, "low": 18.98, "close": 19.5, "volume": 5619450.18, "close_time": 1753142399999, "quote_volume": 110736296.9051, "trades": 290149, "taker_buy_base": 2788567.16, "taker_buy_quote": 54995307.1587 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 19.49, "high": 19.99, "low": 18.63, "close": 19.66, "volume": 5855280.76, "close_time": 1753228799999, "quote_volume": 112576440.5863, "trades": 347136, "taker_buy_base": 2862480.49, "taker_buy_quote": 55075899.6246 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 19.66, "high": 19.76, "low": 17.55, "close": 18.18, "volume": 5010078.18, "close_time": 1753315199999, "quote_volume": 92499909.4197, "trades": 312188, "taker_buy_base": 2280513.67, "taker_buy_quote": 42127705.4666 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 18.18, "high": 18.69, "low": 17.15, "close": 17.91, "volume": 4483165.69, "close_time": 1753401599999, "quote_volume": 80747677.8369, "trades": 294658, "taker_buy_base": 2012347.05, "taker_buy_quote": 36328905.2266 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 17.92, "high": 18.49, "low": 17.23, "close": 18.28, "volume": 4032429.61, "close_time": 1753487999999, "quote_volume": 71760116.1133, "trades": 264711, "taker_buy_base": 1910192.16, "taker_buy_quote": 34035877.1621 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 18.29, "high": 18.64, "low": 18.16, "close": 18.41, "volume": 2049354.9, "close_time": 1753574399999, "quote_volume": 37652826.774, "trades": 108538, "taker_buy_base": 929868.66, "taker_buy_quote": 17100673.8968 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 18.41, "high": 19.3, "low": 18.35, "close": 19.24, "volume": 2938359.71, "close_time": 1753660799999, "quote_volume": 55457140.5437, "trades": 163287, "taker_buy_base": 1584650.92, "taker_buy_quote": 29919619.2963 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 19.24, "high": 19.56, "low": 17.97, "close": 18.12, "volume": 3736717.03, "close_time": 1753747199999, "quote_volume": 70090051.6286, "trades": 219405, "taker_buy_base": 1653340.51, "taker_buy_quote": 31063949.0396 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 18.11, "high": 18.64, "low": 17.47, "close": 17.83, "volume": 3802532.57, "close_time": 1753833599999, "quote_volume": 68391211.1969, "trades": 218041, "taker_buy_base": 1714839.26, "taker_buy_quote": 30861720.4647 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 17.84, "high": 17.95, "low": 16.77, "close": 17.71, "volume": 3659853.89, "close_time": 1753919999999, "quote_volume": 63890506.5654, "trades": 196467, "taker_buy_base": 1708378.39, "taker_buy_quote": 29855578.7557 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 17.72, "high": 18.24, "low": 16.84, "close": 16.92, "volume": 3516703.42, "close_time": 1754006399999, "quote_volume": 61770354.3156, "trades": 174164, "taker_buy_base": 1527280.21, "taker_buy_quote": 26887596.0618 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 16.93, "high": 17.03, "low": 15.67, "close": 16.07, "volume": 6610546.3, "close_time": 1754092799999, "quote_volume": 108695778.5687, "trades": 329241, "taker_buy_base": 2949319.37, "taker_buy_quote": 48542373.7408 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 16.07, "high": 16.27, "low": 15.43, "close": 15.65, "volume": 3023394.29, "close_time": 1754179199999, "quote_volume": 48070465.9162, "trades": 170944, "taker_buy_base": 1336641.74, "taker_buy_quote": 21267485.738 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 15.64, "high": 16.4, "low": 15.44, "close": 16.3, "volume": 1579840.27, "close_time": 1754265599999, "quote_volume": 25380539.0702, "trades": 83245, "taker_buy_base": 823707.39, "taker_buy_quote": 13236784.3448 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 16.3, "high": 17.2, "low": 16.27, "close": 17.11, "volume": 2701936.82, "close_time": 1754351999999, "quote_volume": 45368686.7029, "trades": 119358, "taker_buy_base": 1444197.28, "taker_buy_quote": 24260724.4951 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 17.12, "high": 17.12, "low": 16.08, "close": 16.38, "volume": 3046165.48, "close_time": 1754438399999, "quote_volume": 50543591.4657, "trades": 154713, "taker_buy_base": 1217578.92, "taker_buy_quote": 20195817.021 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 16.39, "high": 16.91, "low": 16.03, "close": 16.67, "volume": 1844029.67, "close_time": 1754524799999, "quote_volume": 30430150.6037, "trades": 107946, "taker_buy_base": 1020235.15, "taker_buy_quote": 16840879.7785 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 16.67, "high": 18.5, "low": 16.57, "close": 18.48, "volume": 5571750.6, "close_time": 1754611199999, "quote_volume": 98534678.2831, "trades": 201857, "taker_buy_base": 2800704.33, "taker_buy_quote": 49556663.4724 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 18.47, "high": 19.98, "low": 18.08, "close": 19.89, "volume": 7663560.63, "close_time": 1754697599999, "quote_volume": 146342062.285, "trades": 392104, "taker_buy_base": 3951965.82, "taker_buy_quote": 75418307.8319 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 19.89, "high": 21.99, "low": 19.78, "close": 21.94, "volume": 7563414.97, "close_time": 1754783999999, "quote_volume": 158668696.5059, "trades": 378313, "taker_buy_base": 3976996.56, "taker_buy_quote": 83403218.7666 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 21.95, "high": 22.7, "low": 21.15, "close": 22.06, "volume": 8655572.56, "close_time": 1754870399999, "quote_volume": 190282586.4162, "trades": 487446, "taker_buy_base": 4193048.71, "taker_buy_quote": 92235273.6898 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 22.07, "high": 22.61, "low": 20.84, "close": 21.07, "volume": 7095724.29, "close_time": 1754956799999, "quote_volume": 154725245.9017, "trades": 365499, "taker_buy_base": 3235075.82, "taker_buy_quote": 70628755.9527 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 21.07, "high": 24.2, "low": 21.0, "close": 23.6, "volume": 11374582.29, "close_time": 1755043199999, "quote_volume": 258209987.2555, "trades": 591139, "taker_buy_base": 5674978.36, "taker_buy_quote": 129043374.9427 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 23.6, "high": 24.74, "low": 23.23, "close": 23.98, "volume": 11235490.05, "close_time": 1755129599999, "quote_volume": 267958828.1029, "trades": 558534, "taker_buy_base": 5454744.85, "taker_buy_quote": 130150145.3267 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 23.98, "high": 24.31, "low": 21.51, "close": 22.46, "volume": 10838260.75, "close_time": 1755215999999, "quote_volume": 248860284.3826, "trades": 570865, "taker_buy_base": 4915018.59, "taker_buy_quote": 112863579.1624 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 22.45, "high": 23.04, "low": 21.36, "close": 21.76, "volume": 5502258.56, "close_time": 1755302399999, "quote_volume": 121914263.1424, "trades": 370017, "taker_buy_base": 2466151.75, "taker_buy_quote": 54676800.6451 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 21.75, "high": 22.97, "low": 21.39, "close": 22.64, "volume": 4847903.21, "close_time": 1755388799999, "quote_volume": 107126329.6789, "trades": 277798, "taker_buy_base": 2345083.68, "taker_buy_quote": 51910715.7141 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 22.64, "high": 26.33, "low": 22.36, "close": 25.64, "volume": 11607242.36, "close_time": 1755475199999, "quote_volume": 289795145.6654, "trades": 681957, "taker_buy_base": 6128382.5, "taker_buy_quote": 152865824.09 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 25.64, "high": 26.76, "low": 24.29, "close": 25.78, "volume": 16005492.4, "close_time": 1755561599999, "quote_volume": 404980017.7776, "trades": 946732, "taker_buy_base": 7890609.26, "taker_buy_quote": 199900796.398 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 25.79, "high": 25.81, "low": 23.42, "close": 23.56, "volume": 12457022.21, "close_time": 1755647999999, "quote_volume": 302898105.4892, "trades": 701544, "taker_buy_base": 6036287.18, "taker_buy_quote": 146778553.9765 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 23.56, "high": 26.89, "low": 23.36, "close": 26.45, "volume": 14580303.4, "close_time": 1755734399999, "quote_volume": 368495089.9227, "trades": 838744, "taker_buy_base": 7523300.81, "taker_buy_quote": 190097639.2793 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 26.45, "high": 26.6, "low": 24.63, "close": 24.82, "volume": 8579726.43, "close_time": 1755820799999, "quote_volume": 220162023.1821, "trades": 538806, "taker_buy_base": 3863735.2, "taker_buy_quote": 99295781.8083 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 24.82, "high": 27.87, "low": 24.09, "close": 26.79, "volume": 17391120.82, "close_time": 1755907199999, "quote_volume": 454325685.6598, "trades": 779585, "taker_buy_base": 8581636.35, "taker_buy_quote": 224348944.4814 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 26.8, "high": 26.83, "low": 25.52, "close": 26.28, "volume": 6342745.06, "close_time": 1755993599999, "quote_volume": 165012687.4876, "trades": 285160, "taker_buy_base": 2942165.77, "taker_buy_quote": 76528665.8274 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 26.28, "high": 26.62, "low": 25.21, "close": 25.82, "volume": 7437373.67, "close_time": 1756079999999, "quote_volume": 192238925.1864, "trades": 369079, "taker_buy_base": 3520789.18, "taker_buy_quote": 91035033.3947 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 25.82, "high": 26.46, "low": 23.08, "close": 23.38, "volume": 10082049.36, "close_time": 1756166399999, "quote_volume": 248745817.0702, "trades": 508958, "taker_buy_base": 4334538.45, "taker_buy_quote": 106984719.0243 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 23.38, "high": 24.76, "low": 22.88, "close": 24.38, "volume": 8019450.82, "close_time": 1756252799999, "quote_volume": 190568138.4503, "trades": 392877, "taker_buy_base": 3908608.93, "taker_buy_quote": 92886359.8503 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 24.37, "high": 24.69, "low": 23.58, "close": 23.78, "volume": 7229659.66, "close_time": 1756339199999, "quote_volume": 175003405.8096, "trades": 350101, "taker_buy_base": 3349621.36, "taker_buy_quote": 81137201.1413 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 23.78, "high": 26.03, "low": 23.56, "close": 25.18, "volume": 12872418.89, "close_time": 1756425599999, "quote_volume": 320049702.6784, "trades": 558504, "taker_buy_base": 6356470.96, "taker_buy_quote": 158286317.9346 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 25.18, "high": 25.23, "low": 23.11, "close": 23.43, "volume": 9640370.92, "close_time": 1756511999999, "quote_volume": 228709497.8727, "trades": 408565, "taker_buy_base": 4771315.5, "taker_buy_quote": 113078099.9343 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 23.43, "high": 23.52, "low": 22.83, "close": 23.51, "volume": 2759889.54, "close_time": 1756598399999, "quote_volume": 64158346.728, "trades": 139270, "taker_buy_base": 1345125.13, "taker_buy_quote": 31288321.2067 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 23.51, "high": 24.06, "low": 23.18, "close": 23.2, "volume": 4221549.06, "close_time": 1756684799999, "quote_volume": 99992630.6266, "trades": 154567, "taker_buy_base": 2079355.1, "taker_buy_quote": 49263059.1668 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 23.2, "high": 23.87, "low": 22.09, "close": 22.51, "volume": 6922598.37, "close_time": 1756771199999, "quote_volume": 159108703.1891, "trades": 286079, "taker_buy_base": 3394805.14, "taker_buy_quote": 78048597.7439 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 22.52, "high": 23.6, "low": 22.34, "close": 23.49, "volume": 5570998.65, "close_time": 1756857599999, "quote_volume": 128774407.6266, "trades": 240915, "taker_buy_base": 2640301.06, "taker_buy_quote": 61013061.7017 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 23.49, "high": 23.91, "low": 23.21, "close": 23.69, "volume": 3694295.37, "close_time": 1756943999999, "quote_volume": 87010507.551, "trades": 147347, "taker_buy_base": 1852750.89, "taker_buy_quote": 43644339.9416 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 23.69, "high": 23.97, "low": 22.18, "close": 22.32, "volume": 3947853.36, "close_time": 1757030399999, "quote_volume": 90562776.8383, "trades": 152271, "taker_buy_base": 1803943.11, "taker_buy_quote": 41421867.4856 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 22.32, "high": 23.24, "low": 22.04, "close": 22.28, "volume": 6727388.7, "close_time": 1757116799999, "quote_volume": 152115446.3969, "trades": 240250, "taker_buy_base": 3269516.48, "taker_buy_quote": 73992583.6467 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 22.28, "high": 22.52, "low": 21.87, "close": 22.19, "volume": 2487454.71, "close_time": 1757203199999, "quote_volume": 55207329.7461, "trades": 86017, "taker_buy_base": 986797.62, "taker_buy_quote": 21902853.3641 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 22.2, "high": 22.61, "low": 22.12, "close": 22.47, "volume": 1891346.07, "close_time": 1757289599999, "quote_volume": 42244152.8599, "trades": 67865, "taker_buy_base": 973782.03, "taker_buy_quote": 21752853.0629 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 22.47, "high": 23.31, "low": 22.23, "close": 23.04, "volume": 3767545.95, "close_time": 1757375999999, "quote_volume": 86186840.9771, "trades": 170712, "taker_buy_base": 1840456.39, "taker_buy_quote": 42111887.343 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 23.04, "high": 23.82, "low": 22.83, "close": 23.05, "volume": 4633041.62, "close_time": 1757462399999, "quote_volume": 108066637.1708, "trades": 210699, "taker_buy_base": 2296068.86, "taker_buy_quote": 53586253.5045 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 23.05, "high": 23.93, "low": 22.89, "close": 23.57, "volume": 3302753.17, "close_time": 1757548799999, "quote_volume": 77615935.5306, "trades": 168070, "taker_buy_base": 1712330.05, "taker_buy_quote": 40242792.9049 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 23.57, "high": 24.5, "low": 23.31, "close": 24.47, "volume": 4025863.56, "close_time": 1757635199999, "quote_volume": 96072381.9688, "trades": 188586, "taker_buy_base": 2066533.49, "taker_buy_quote": 49344479.5975 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 24.47, "high": 25.33, "low": 24.16, "close": 25.13, "volume": 4645718.7, "close_time": 1757721599999, "quote_volume": 114613000.2359, "trades": 195923, "taker_buy_base": 2386052.82, "taker_buy_quote": 58885878.7558 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 25.12, "high": 25.64, "low": 24.44, "close": 24.88, "volume": 4154255.78, "close_time": 1757807999999, "quote_volume": 104112954.3763, "trades": 175112, "taker_buy_base": 1839919.52, "taker_buy_quote": 46136973.7329 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 24.88, "high": 25.02, "low": 23.84, "close": 24.09, "volume": 2601143.16, "close_time": 1757894399999, "quote_volume": 63436716.4217, "trades": 132576, "taker_buy_base": 1170095.76, "taker_buy_quote": 28535218.8802 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 24.1, "high": 24.44, "low": 22.97, "close": 23.56, "volume": 3698495.94, "close_time": 1757980799999, "quote_volume": 87178788.0969, "trades": 201586, "taker_buy_base": 1809955.88, "taker_buy_quote": 42678048.4662 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 23.56, "high": 23.76, "low": 23.1, "close": 23.48, "volume": 2566010.45, "close_time": 1758067199999, "quote_volume": 60286769.7642, "trades": 139641, "taker_buy_base": 1221793.27, "taker_buy_quote": 28720633.7365 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 23.49, "high": 24.24, "low": 22.75, "close": 23.99, "volume": 5315579.68, "close_time": 1758153599999, "quote_volume": 123805137.7382, "trades": 255370, "taker_buy_base": 2457710.18, "taker_buy_quote": 57313332.9824 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 24.0, "high": 24.75, "low": 23.68, "close": 24.62, "volume": 3504432.03, "close_time": 1758239999999, "quote_volume": 85065535.9084, "trades": 176205, "taker_buy_base": 1756754.7, "taker_buy_quote": 42667513.5742 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 24.63, "high": 24.89, "low": 23.27, "close": 23.47, "volume": 4258058.9, "close_time": 1758326399999, "quote_volume": 102828843.1999, "trades": 210089, "taker_buy_base": 2058858.49, "taker_buy_quote": 49713992.0461 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 23.48, "high": 23.66, "low": 23.09, "close": 23.34, "volume": 1692009.53, "close_time": 1758412799999, "quote_volume": 39521252.0506, "trades": 81372, "taker_buy_base": 863916.37, "taker_buy_quote": 20189094.4439 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 23.33, "high": 23.49, "low": 22.9, "close": 22.96, "volume": 1321893.75, "close_time": 1758499199999, "quote_volume": 30629669.5406, "trades": 76446, "taker_buy_base": 620169.97, "taker_buy_quote": 14378145.2688 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 22.95, "high": 23.05, "low": 20.24, "close": 21.65, "volume": 8224657.83, "close_time": 1758585599999, "quote_volume": 176656232.5417, "trades": 311307, "taker_buy_base": 4277007.01, "taker_buy_quote": 91885708.3497 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 21.66, "high": 22.05, "low": 21.17, "close": 21.52, "volume": 3338803.5, "close_time": 1758671999999, "quote_volume": 72488401.791, "trades": 179931, "taker_buy_base": 1591248.32, "taker_buy_quote": 34558989.2425 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 21.52, "high": 21.97, "low": 20.98, "close": 21.6, "volume": 4170756.29, "close_time": 1758758399999, "quote_volume": 90200808.7833, "trades": 155159, "taker_buy_base": 1817446.31, "taker_buy_quote": 39338509.1881 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 21.61, "high": 21.66, "low": 19.82, "close": 20.14, "volume": 6221553.31, "close_time": 1758844799999, "quote_volume": 128749834.4405, "trades": 294104, "taker_buy_base": 2623925.12, "taker_buy_quote": 54268881.192 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 20.15, "high": 21.24, "low": 19.93, "close": 21.07, "volume": 3841681.96, "close_time": 1758931199999, "quote_volume": 78770386.1003, "trades": 198897, "taker_buy_base": 1757533.08, "taker_buy_quote": 36109493.5736 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 21.07, "high": 21.15, "low": 20.73, "close": 20.91, "volume": 986010.15, "close_time": 1759017599999, "quote_volume": 20677011.1831, "trades": 64580, "taker_buy_base": 418442.26, "taker_buy_quote": 8776306.5266 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 20.92, "high": 21.71, "low": 20.43, "close": 21.68, "volume": 1599640.6, "close_time": 1759103999999, "quote_volume": 33609887.9492, "trades": 94188, "taker_buy_base": 773524.23, "taker_buy_quote": 16262457.0664 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 21.68, "high": 21.9, "low": 20.9, "close": 21.74, "volume": 2497335.67, "close_time": 1759190399999, "quote_volume": 53563424.0713, "trades": 141919, "taker_buy_base": 1265164.93, "taker_buy_quote": 27139452.7394 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 21.73, "high": 21.87, "low": 20.96, "close": 21.3, "volume": 2883237.53, "close_time": 1759276799999, "quote_volume": 61658338.2592, "trades": 159120, "taker_buy_base": 1275569.21, "taker_buy_quote": 27294083.86 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 21.31, "high": 22.63, "low": 21.05, "close": 22.58, "volume": 3207385.07, "close_time": 1759363199999, "quote_volume": 70760808.2876, "trades": 165643, "taker_buy_base": 1486976.19, "taker_buy_quote": 32820866.7047 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 22.57, "high": 23.13, "low": 21.93, "close": 22.77, "volume": 3766228.87, "close_time": 1759449599999, "quote_volume": 85031159.847, "trades": 181893, "taker_buy_base": 1656710.0, "taker_buy_quote": 37410302.8633 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 22.78, "high": 23.09, "low": 22.09, "close": 22.5, "volume": 4104599.03, "close_time": 1759535999999, "quote_volume": 92374557.4159, "trades": 200735, "taker_buy_base": 1736969.22, "taker_buy_quote": 39097979.2968 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 22.5, "high": 22.62, "low": 21.76, "close": 22.01, "volume": 2081829.77, "close_time": 1759622399999, "quote_volume": 45908579.0524, "trades": 107946, "taker_buy_base": 854337.7, "taker_buy_quote": 18833850.7097 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 22.02, "high": 22.94, "low": 21.88, "close": 22.0, "volume": 2618277.27, "close_time": 1759708799999, "quote_volume": 58769708.4454, "trades": 172012, "taker_buy_base": 1170833.96, "taker_buy_quote": 26280015.8395 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 22.0, "high": 23.6, "low": 21.47, "close": 23.37, "volume": 5609599.65, "close_time": 1759795199999, "quote_volume": 126062593.3736, "trades": 248379, "taker_buy_base": 2525767.85, "taker_buy_quote": 56752428.3104 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 23.37, "high": 23.73, "low": 21.75, "close": 21.79, "volume": 5844902.56, "close_time": 1759881599999, "quote_volume": 132453559.5759, "trades": 296539, "taker_buy_base": 2644004.07, "taker_buy_quote": 59736319.4365 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 21.8, "high": 22.67, "low": 21.62, "close": 22.63, "volume": 2790526.23, "close_time": 1759967999999, "quote_volume": 61682423.264, "trades": 172665, "taker_buy_base": 1424574.99, "taker_buy_quote": 31472856.1137 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 22.63, "high": 22.67, "low": 21.32, "close": 21.99, "volume": 3321045.72, "close_time": 1760054399999, "quote_volume": 72496560.2135, "trades": 182763, "taker_buy_base": 1467009.81, "taker_buy_quote": 32000033.9198 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 22.0, "high": 22.78, "low": 7.9, "close": 17.31, "volume": 23919723.86, "close_time": 1760140799999, "quote_volume": 424313315.06812, "trades": 1378009, "taker_buy_base": 11569931.38, "taker_buy_quote": 204534346.0904 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 17.31, "high": 19.0, "low": 16.6, "close": 17.2, "volume": 11458227.87, "close_time": 1760227199999, "quote_volume": 201287604.0769, "trades": 700547, "taker_buy_base": 5403457.02, "taker_buy_quote": 94956802.2942 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 17.2, "high": 19.42, "low": 16.68, "close": 19.0, "volume": 7320321.66, "close_time": 1760313599999, "quote_volume": 133166030.5334, "trades": 421334, "taker_buy_base": 3676710.88, "taker_buy_quote": 66874153.4745 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 19.0, "high": 20.19, "low": 18.73, "close": 19.84, "volume": 8049413.89, "close_time": 1760399999999, "quote_volume": 156883694.8941, "trades": 472289, "taker_buy_base": 4130303.54, "taker_buy_quote": 80557432.0828 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 19.84, "high": 20.07, "low": 18.07, "close": 19.1, "volume": 7462448.83, "close_time": 1760486399999, "quote_volume": 140502777.7271, "trades": 459702, "taker_buy_base": 3592062.61, "taker_buy_quote": 67686839.2577 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 19.1, "high": 19.26, "low": 17.73, "close": 18.06, "volume": 4509983.09, "close_time": 1760572799999, "quote_volume": 83623255.8907, "trades": 273935, "taker_buy_base": 2123061.66, "taker_buy_quote": 39412123.5667 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 18.05, "high": 18.63, "low": 17.1, "close": 17.43, "volume": 5003348.51, "close_time": 1760659199999, "quote_volume": 89520789.2109, "trades": 336875, "taker_buy_base": 2270674.06, "taker_buy_quote": 40642836.7032 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 17.42, "high": 17.69, "low": 15.69, "close": 16.61, "volume": 7835846.23, "close_time": 1760745599999, "quote_volume": 129092042.1475, "trades": 442598, "taker_buy_base": 3908734.67, "taker_buy_quote": 64433643.0345 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 16.61, "high": 17.01, "low": 16.57, "close": 16.82, "volume": 1907438.23, "close_time": 1760831999999, "quote_volume": 32024467.4228, "trades": 116763, "taker_buy_base": 887837.47, "taker_buy_quote": 14913025.4092 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 16.81, "high": 17.66, "low": 16.53, "close": 17.29, "volume": 3899283.36, "close_time": 1760918399999, "quote_volume": 66397326.1934, "trades": 191696, "taker_buy_base": 1856634.71, "taker_buy_quote": 31651057.9442 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 17.29, "high": 19.19, "low": 16.93, "close": 18.66, "volume": 7350769.65, "close_time": 1761004799999, "quote_volume": 136518261.567, "trades": 318527, "taker_buy_base": 3663191.13, "taker_buy_quote": 68015740.9038 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 18.66, "high": 18.97, "low": 17.53, "close": 17.61, "volume": 7395919.32, "close_time": 1761091199999, "quote_volume": 134982691.4482, "trades": 353918, "taker_buy_base": 3447473.4, "taker_buy_quote": 62891985.4622 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 17.6, "high": 17.84, "low": 16.71, "close": 17.2, "volume": 4748622.1, "close_time": 1761177599999, "quote_volume": 82344984.2372, "trades": 270048, "taker_buy_base": 2334429.44, "taker_buy_quote": 40519271.5896 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 17.2, "high": 17.79, "low": 17.09, "close": 17.44, "volume": 3347662.36, "close_time": 1761263999999, "quote_volume": 58311153.2967, "trades": 159477, "taker_buy_base": 1618795.87, "taker_buy_quote": 28199579.2691 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 17.44, "high": 18.1, "low": 17.29, "close": 17.89, "volume": 3108106.38, "close_time": 1761350399999, "quote_volume": 55018803.6823, "trades": 155679, "taker_buy_base": 1492314.16, "taker_buy_quote": 26438922.7467 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 17.89, "high": 18.25, "low": 17.79, "close": 18.02, "volume": 1335088.7, "close_time": 1761436799999, "quote_volume": 24012009.5039, "trades": 70313, "taker_buy_base": 663080.38, "taker_buy_quote": 11930959.9763 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 18.02, "high": 18.69, "low": 17.69, "close": 18.55, "volume": 3365251.69, "close_time": 1761523199999, "quote_volume": 61142871.6062, "trades": 146248, "taker_buy_base": 1765787.5, "taker_buy_quote": 32073918.89 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 18.54, "high": 19.06, "low": 18.08, "close": 18.22, "volume": 3943961.89, "close_time": 1761609599999, "quote_volume": 73511377.833, "trades": 233019, "taker_buy_base": 1955198.46, "taker_buy_quote": 36476985.5751 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 18.21, "high": 18.83, "low": 17.43, "close": 17.83, "volume": 4096933.57, "close_time": 1761695999999, "quote_volume": 74491637.4322, "trades": 243713, "taker_buy_base": 1932732.77, "taker_buy_quote": 35161977.0997 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 17.83, "high": 18.67, "low": 17.54, "close": 18.13, "volume": 5416675.72, "close_time": 1761782399999, "quote_volume": 97970668.4262, "trades": 289813, "taker_buy_base": 2554143.58, "taker_buy_quote": 46204530.2008 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 18.14, "high": 18.43, "low": 16.32, "close": 16.8, "volume": 6399161.49, "close_time": 1761868799999, "quote_volume": 111308334.018, "trades": 345655, "taker_buy_base": 3129950.39, "taker_buy_quote": 54489727.2034 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 16.8, "high": 17.46, "low": 16.73, "close": 17.24, "volume": 3731444.08, "close_time": 1761955199999, "quote_volume": 63810704.2166, "trades": 150775, "taker_buy_base": 1908993.9, "taker_buy_quote": 32622519.6525 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 17.24, "high": 17.44, "low": 17.04, "close": 17.14, "volume": 1754292.31, "close_time": 1762041599999, "quote_volume": 30231815.6493, "trades": 91976, "taker_buy_base": 797051.6, "taker_buy_quote": 13741222.5134 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 17.15, "high": 17.64, "low": 16.99, "close": 17.58, "volume": 2182107.95, "close_time": 1762127999999, "quote_volume": 37812644.3585, "trades": 102414, "taker_buy_base": 1054264.67, "taker_buy_quote": 18271506.051 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 17.59, "high": 17.66, "low": 14.51, "close": 15.25, "volume": 8552762.39, "close_time": 1762214399999, "quote_volume": 135093125.8023, "trades": 310347, "taker_buy_base": 4048014.69, "taker_buy_quote": 63954711.4013 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 15.25, "high": 15.51, "low": 13.69, "close": 14.68, "volume": 10850755.72, "close_time": 1762300799999, "quote_volume": 159417875.0818, "trades": 416774, "taker_buy_base": 5093037.92, "taker_buy_quote": 74783867.7785 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 14.69, "high": 15.4, "low": 13.98, "close": 15.09, "volume": 5894032.13, "close_time": 1762387199999, "quote_volume": 87780127.2255, "trades": 250731, "taker_buy_base": 2848263.5, "taker_buy_quote": 42475222.8181 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 15.08, "high": 15.24, "low": 14.24, "close": 14.74, "volume": 3839934.18, "close_time": 1762473599999, "quote_volume": 56793802.4727, "trades": 205369, "taker_buy_base": 1923547.6, "taker_buy_quote": 28460342.6843 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 14.74, "high": 16.23, "low": 14.31, "close": 15.79, "volume": 5993232.84, "close_time": 1762559999999, "quote_volume": 91269828.9505, "trades": 304436, "taker_buy_base": 3015178.43, "taker_buy_quote": 45916670.277 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 15.79, "high": 16.03, "low": 15.12, "close": 15.51, "volume": 4114455.99, "close_time": 1762646399999, "quote_volume": 64385281.162, "trades": 182433, "taker_buy_base": 1933415.38, "taker_buy_quote": 30275875.1407 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 15.52, "high": 16.13, "low": 15.02, "close": 15.93, "volume": 3070400.01, "close_time": 1762732799999, "quote_volume": 47743763.1278, "trades": 149324, "taker_buy_base": 1476355.92, "taker_buy_quote": 23000936.9718 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 15.92, "high": 16.67, "low": 15.79, "close": 16.36, "volume": 4747415.9, "close_time": 1762819199999, "quote_volume": 77171601.8591, "trades": 221292, "taker_buy_base": 2357426.81, "taker_buy_quote": 38338140.1615 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 16.36, "high": 16.8, "low": 15.25, "close": 15.28, "volume": 4143466.43, "close_time": 1762905599999, "quote_volume": 66360489.0914, "trades": 222978, "taker_buy_base": 1886652.91, "taker_buy_quote": 30257537.6154 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 15.28, "high": 16.25, "low": 14.92, "close": 15.15, "volume": 4424573.31, "close_time": 1762991999999, "quote_volume": 68754437.2653, "trades": 208872, "taker_buy_base": 2309044.34, "taker_buy_quote": 35932925.3251 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 15.15, "high": 16.02, "low": 14.14, "close": 14.54, "volume": 5949252.14, "close_time": 1763078399999, "quote_volume": 89642367.2376, "trades": 267416, "taker_buy_base": 3022043.19, "taker_buy_quote": 45453842.5875 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 14.55, "high": 14.61, "low": 13.58, "close": 13.81, "volume": 6599254.26, "close_time": 1763164799999, "quote_volume": 93803115.2458, "trades": 317984, "taker_buy_base": 3093807.54, "taker_buy_quote": 43986500.2941 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 13.81, "high": 14.34, "low": 13.79, "close": 14.14, "volume": 2552274.78, "close_time": 1763251199999, "quote_volume": 36042431.0386, "trades": 105663, "taker_buy_base": 1311400.1, "taker_buy_quote": 18524838.2583 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 14.14, "high": 14.54, "low": 13.4, "close": 13.73, "volume": 5401879.85, "close_time": 1763337599999, "quote_volume": 75183113.7796, "trades": 176012, "taker_buy_base": 2539897.9, "taker_buy_quote": 35393040.7504 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 13.73, "high": 14.29, "low": 13.08, "close": 13.33, "volume": 5381203.2, "close_time": 1763423999999, "quote_volume": 73583167.9287, "trades": 221543, "taker_buy_base": 2514734.18, "taker_buy_quote": 34380097.884 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 13.34, "high": 14.0, "low": 13.06, "close": 13.79, "volume": 4903240.7, "close_time": 1763510399999, "quote_volume": 66312483.8776, "trades": 191663, "taker_buy_base": 2368458.48, "taker_buy_quote": 32054631.3069 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 13.8, "high": 13.83, "low": 12.77, "close": 13.53, "volume": 5275849.25, "close_time": 1763596799999, "quote_volume": 69972201.5739, "trades": 200050, "taker_buy_base": 2459740.97, "taker_buy_quote": 32614020.7218 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 13.53, "high": 14.0, "low": 12.77, "close": 12.93, "volume": 7252067.4, "close_time": 1763683199999, "quote_volume": 96905302.7368, "trades": 277248, "taker_buy_base": 3467883.01, "taker_buy_quote": 46399485.6333 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 12.94, "high": 13.22, "low": 11.61, "close": 12.11, "volume": 10358430.4, "close_time": 1763769599999, "quote_volume": 126787896.6579, "trades": 322738, "taker_buy_base": 4938673.17, "taker_buy_quote": 60431962.2498 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 12.12, "high": 12.31, "low": 11.74, "close": 12.17, "volume": 3456903.63, "close_time": 1763855999999, "quote_volume": 41413898.5293, "trades": 111790, "taker_buy_base": 1625441.86, "taker_buy_quote": 19481503.5437 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 12.17, "high": 12.75, "low": 12.11, "close": 12.53, "volume": 4334135.56, "close_time": 1763942399999, "quote_volume": 54217175.7413, "trades": 100432, "taker_buy_base": 2085193.3, "taker_buy_quote": 26087516.3504 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 12.52, "high": 13.21, "low": 12.3, "close": 12.97, "volume": 4496999.27, "close_time": 1764028799999, "quote_volume": 57358224.7271, "trades": 151414, "taker_buy_base": 2176817.78, "taker_buy_quote": 27769730.4975 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 12.97, "high": 13.22, "low": 12.55, "close": 13.09, "volume": 4555186.5, "close_time": 1764115199999, "quote_volume": 58865049.5415, "trades": 120736, "taker_buy_base": 2102842.49, "taker_buy_quote": 27169111.7227 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 13.08, "high": 13.51, "low": 12.75, "close": 13.46, "volume": 3028988.41, "close_time": 1764201599999, "quote_volume": 39725922.7152, "trades": 93931, "taker_buy_base": 1568138.42, "taker_buy_quote": 20582463.399 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 13.45, "high": 13.57, "low": 13.23, "close": 13.34, "volume": 1701459.82, "close_time": 1764287999999, "quote_volume": 22809217.7263, "trades": 61200, "taker_buy_base": 763227.24, "taker_buy_quote": 10238190.5169 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 13.33, "high": 13.55, "low": 13.04, "close": 13.13, "volume": 2123209.77, "close_time": 1764374399999, "quote_volume": 28203522.9395, "trades": 84586, "taker_buy_base": 1020062.67, "taker_buy_quote": 13558158.4736 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 13.12, "high": 13.22, "low": 12.91, "close": 12.99, "volume": 1416097.99, "close_time": 1764460799999, "quote_volume": 18509524.804, "trades": 49782, "taker_buy_base": 742181.38, "taker_buy_quote": 9706152.9335 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 12.99, "high": 13.42, "low": 12.93, "close": 12.95, "volume": 1500368.36, "close_time": 1764547199999, "quote_volume": 19762726.2449, "trades": 57368, "taker_buy_base": 747447.97, "taker_buy_quote": 9858861.1441 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 12.95, "high": 12.99, "low": 11.74, "close": 12.07, "volume": 5522451.03, "close_time": 1764633599999, "quote_volume": 67213426.0781, "trades": 165352, "taker_buy_base": 2687471.07, "taker_buy_quote": 32754412.8205 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 12.07, "high": 13.59, "low": 11.98, "close": 13.47, "volume": 4969655.99, "close_time": 1764719999999, "quote_volume": 63855684.0533, "trades": 138200, "taker_buy_base": 2369520.49, "taker_buy_quote": 30486567.4667 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 13.47, "high": 14.75, "low": 13.43, "close": 14.64, "volume": 7868526.73, "close_time": 1764806399999, "quote_volume": 112432949.906, "trades": 195879, "taker_buy_base": 3975199.99, "taker_buy_quote": 56825627.867 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 14.64, "high": 14.93, "low": 13.97, "close": 14.25, "volume": 3758770.08, "close_time": 1764892799999, "quote_volume": 54432643.1086, "trades": 126095, "taker_buy_base": 1734377.72, "taker_buy_quote": 25146300.9932 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 14.25, "high": 14.4, "low": 13.36, "close": 13.59, "volume": 3480586.8, "close_time": 1764979199999, "quote_volume": 48305309.5351, "trades": 103626, "taker_buy_base": 1695059.56, "taker_buy_quote": 23531352.0075 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 13.59, "high": 14.08, "low": 13.49, "close": 13.92, "volume": 1853489.23, "close_time": 1765065599999, "quote_volume": 25540229.9148, "trades": 59009, "taker_buy_base": 947595.95, "taker_buy_quote": 13061893.1525 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 13.91, "high": 14.18, "low": 13.17, "close": 13.65, "volume": 3292175.7, "close_time": 1765151999999, "quote_volume": 45086115.7118, "trades": 106003, "taker_buy_base": 1567193.42, "taker_buy_quote": 21438301.739 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 13.65, "high": 14.29, "low": 13.56, "close": 13.76, "volume": 2670832.64, "close_time": 1765238399999, "quote_volume": 37112124.2449, "trades": 91297, "taker_buy_base": 1322439.01, "taker_buy_quote": 18388367.0997 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 13.76, "high": 15.01, "low": 13.53, "close": 14.41, "volume": 3722324.34, "close_time": 1765324799999, "quote_volume": 53146246.0928, "trades": 127771, "taker_buy_base": 1791209.32, "taker_buy_quote": 25556017.7221 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 14.41, "high": 14.89, "low": 13.94, "close": 14.1, "volume": 4263150.6, "close_time": 1765411199999, "quote_volume": 61041107.4988, "trades": 162261, "taker_buy_base": 2054973.71, "taker_buy_quote": 29458436.4479 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 14.09, "high": 14.21, "low": 13.4, "close": 14.07, "volume": 3338662.89, "close_time": 1765497599999, "quote_volume": 45849001.9387, "trades": 133628, "taker_buy_base": 1631280.52, "taker_buy_quote": 22428413.7574 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 14.06, "high": 14.35, "low": 13.27, "close": 13.63, "volume": 2772453.23, "close_time": 1765583999999, "quote_volume": 38346272.8271, "trades": 117594, "taker_buy_base": 1344737.89, "taker_buy_quote": 18595482.0663 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 13.64, "high": 13.97, "low": 13.6, "close": 13.74, "volume": 1138943.54, "close_time": 1765670399999, "quote_volume": 15695093.6658, "trades": 41643, "taker_buy_base": 540637.25, "taker_buy_quote": 7453772.2485 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 13.74, "high": 13.8, "low": 13.09, "close": 13.28, "volume": 1444630.59, "close_time": 1765756799999, "quote_volume": 19471342.9289, "trades": 54330, "taker_buy_base": 662005.8, "taker_buy_quote": 8934930.0842 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 13.28, "high": 13.74, "low": 12.47, "close": 12.85, "volume": 3683730.69, "close_time": 1765843199999, "quote_volume": 48144651.3065, "trades": 119318, "taker_buy_base": 1813122.71, "taker_buy_quote": 23703574.8949 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 12.86, "high": 13.13, "low": 12.55, "close": 12.93, "volume": 3079222.23, "close_time": 1765929599999, "quote_volume": 39608006.9272, "trades": 88579, "taker_buy_base": 1512029.46, "taker_buy_quote": 19455096.3225 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 12.93, "high": 13.18, "low": 12.12, "close": 12.27, "volume": 4482766.86, "close_time": 1766015999999, "quote_volume": 56418647.3498, "trades": 111862, "taker_buy_base": 2175249.6, "taker_buy_quote": 27374993.9559 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 12.26, "high": 12.88, "low": 11.74, "close": 11.93, "volume": 4358098.12, "close_time": 1766102399999, "quote_volume": 53387892.4916, "trades": 134379, "taker_buy_base": 2074726.75, "taker_buy_quote": 25435599.153 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 11.93, "high": 12.76, "low": 11.84, "close": 12.54, "volume": 3247113.51, "close_time": 1766188799999, "quote_volume": 40169941.919, "trades": 88644, "taker_buy_base": 1677800.94, "taker_buy_quote": 20759423.5351 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 12.54, "high": 12.72, "low": 12.48, "close": 12.56, "volume": 931824.28, "close_time": 1766275199999, "quote_volume": 11739075.9527, "trades": 25760, "taker_buy_base": 463512.04, "taker_buy_quote": 5840434.8127 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 12.55, "high": 12.71, "low": 12.22, "close": 12.44, "volume": 1465467.53, "close_time": 1766361599999, "quote_volume": 18227475.6488, "trades": 43141, "taker_buy_base": 733009.04, "taker_buy_quote": 9121121.1353 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 12.44, "high": 12.95, "low": 12.33, "close": 12.58, "volume": 2293793.13, "close_time": 1766447999999, "quote_volume": 28947755.8519, "trades": 81204, "taker_buy_base": 1180136.05, "taker_buy_quote": 14893397.4852 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 12.58, "high": 12.7, "low": 12.07, "close": 12.39, "volume": 2796573.57, "close_time": 1766534399999, "quote_volume": 34549513.4011, "trades": 70910, "taker_buy_base": 1463255.29, "taker_buy_quote": 18079128.4605 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 12.39, "high": 12.44, "low": 12.01, "close": 12.28, "volume": 1615917.48, "close_time": 1766620799999, "quote_volume": 19730636.6134, "trades": 40325, "taker_buy_base": 737678.22, "taker_buy_quote": 9010596.5983 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 12.27, "high": 12.43, "low": 11.99, "close": 12.07, "volume": 1333620.15, "close_time": 1766707199999, "quote_volume": 16331924.9272, "trades": 34626, "taker_buy_base": 636104.64, "taker_buy_quote": 7789271.4066 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 12.06, "high": 12.54, "low": 12.02, "close": 12.19, "volume": 1924237.68, "close_time": 1766793599999, "quote_volume": 23657855.6247, "trades": 49700, "taker_buy_base": 947045.82, "taker_buy_quote": 11648193.925 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 12.18, "high": 12.55, "low": 12.16, "close": 12.52, "volume": 1069666.97, "close_time": 1766879999999, "quote_volume": 13167124.5448, "trades": 32137, "taker_buy_base": 566203.84, "taker_buy_quote": 6974491.0856 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 12.52, "high": 12.6, "low": 12.32, "close": 12.5, "volume": 1277287.38, "close_time": 1766966399999, "quote_volume": 15911859.5201, "trades": 44016, "taker_buy_base": 644991.92, "taker_buy_quote": 8038023.8698 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 12.5, "high": 13.03, "low": 12.25, "close": 12.3, "volume": 2954854.09, "close_time": 1767052799999, "quote_volume": 37256445.8783, "trades": 92271, "taker_buy_base": 1493308.52, "taker_buy_quote": 18841827.1682 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 12.31, "high": 12.61, "low": 12.26, "close": 12.42, "volume": 1646109.08, "close_time": 1767139199999, "quote_volume": 20480164.4016, "trades": 48861, "taker_buy_base": 825871.54, "taker_buy_quote": 10277403.0407 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 12.42, "high": 12.55, "low": 12.19, "close": 12.21, "volume": 1623004.35, "close_time": 1767225599999, "quote_volume": 20037119.63, "trades": 55178, "taker_buy_base": 842473.46, "taker_buy_quote": 10399974.9263 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 12.2, "high": 12.64, "low": 12.15, "close": 12.6, "volume": 1298317.35, "close_time": 1767311999999, "quote_volume": 16089685.5682, "trades": 51821, "taker_buy_base": 714180.21, "taker_buy_quote": 8859916.7883 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 12.61, "high": 13.43, "low": 12.58, "close": 13.27, "volume": 3912084.12, "close_time": 1767398399999, "quote_volume": 50972592.2501, "trades": 119555, "taker_buy_base": 1892670.0, "taker_buy_quote": 24639256.8671 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 13.27, "high": 13.37, "low": 12.97, "close": 13.23, "volume": 1815555.33, "close_time": 1767484799999, "quote_volume": 23900078.1514, "trades": 43793, "taker_buy_base": 700516.43, "taker_buy_quote": 9225092.8223 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 13.24, "high": 13.58, "low": 13.21, "close": 13.43, "volume": 1896532.62, "close_time": 1767571199999, "quote_volume": 25417305.4846, "trades": 51179, "taker_buy_base": 984896.61, "taker_buy_quote": 13200780.052 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 13.42, "high": 14.13, "low": 13.4, "close": 13.9, "volume": 4109474.72, "close_time": 1767657599999, "quote_volume": 56425737.0829, "trades": 108673, "taker_buy_base": 1968903.11, "taker_buy_quote": 27043871.5416 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 13.91, "high": 14.24, "low": 13.47, "close": 14.04, "volume": 4765607.39, "close_time": 1767743999999, "quote_volume": 66038990.6151, "trades": 132260, "taker_buy_base": 2154806.53, "taker_buy_quote": 29882061.326 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 14.03, "high": 14.04, "low": 13.29, "close": 13.44, "volume": 3137962.62, "close_time": 1767830399999, "quote_volume": 42709995.1406, "trades": 81814, "taker_buy_base": 1315469.77, "taker_buy_quote": 17893047.1622 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 13.45, "high": 13.56, "low": 13.03, "close": 13.21, "volume": 2702515.67, "close_time": 1767916799999, "quote_volume": 35778086.5531, "trades": 72286, "taker_buy_base": 1250778.59, "taker_buy_quote": 16559653.2676 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 13.22, "high": 13.45, "low": 13.03, "close": 13.14, "volume": 2260152.41, "close_time": 1768003199999, "quote_volume": 29896518.5111, "trades": 71529, "taker_buy_base": 1047567.96, "taker_buy_quote": 13864246.3975 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 13.14, "high": 13.26, "low": 13.07, "close": 13.13, "volume": 1031188.16, "close_time": 1768089599999, "quote_volume": 13576464.9652, "trades": 29997, "taker_buy_base": 532464.36, "taker_buy_quote": 7009855.8714 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 13.14, "high": 13.37, "low": 13.05, "close": 13.21, "volume": 1177324.14, "close_time": 1768175999999, "quote_volume": 15563450.5616, "trades": 39797, "taker_buy_base": 637163.45, "taker_buy_quote": 8425967.4598 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 13.21, "high": 13.52, "low": 12.93, "close": 13.08, "volume": 2177683.73, "close_time": 1768262399999, "quote_volume": 28820862.5458, "trades": 71251, "taker_buy_base": 1012593.45, "taker_buy_quote": 13405370.3509 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 13.08, "high": 14.18, "low": 13.05, "close": 14.06, "volume": 3292078.9, "close_time": 1768348799999, "quote_volume": 44829712.1821, "trades": 125943, "taker_buy_base": 1665105.01, "taker_buy_quote": 22681740.9355 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 14.06, "high": 14.4, "low": 13.85, "close": 14.11, "volume": 3393667.12, "close_time": 1768435199999, "quote_volume": 47983721.4615, "trades": 88473, "taker_buy_base": 1702014.38, "taker_buy_quote": 24079449.9838 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 14.11, "high": 14.22, "low": 13.56, "close": 13.8, "volume": 3074233.52, "close_time": 1768521599999, "quote_volume": 42725367.5643, "trades": 87044, "taker_buy_base": 1565371.28, "taker_buy_quote": 21756203.0655 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 13.8, "high": 13.87, "low": 13.43, "close": 13.73, "volume": 1843762.86, "close_time": 1768607999999, "quote_volume": 25209367.4497, "trades": 55200, "taker_buy_base": 862882.13, "taker_buy_quote": 11801111.2706 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 13.73, "high": 13.9, "low": 13.63, "close": 13.75, "volume": 931201.13, "close_time": 1768694399999, "quote_volume": 12806072.5957, "trades": 30554, "taker_buy_base": 454094.49, "taker_buy_quote": 6246046.4836 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 13.74, "high": 13.88, "low": 13.3, "close": 13.32, "volume": 1741389.83, "close_time": 1768780799999, "quote_volume": 23780543.2781, "trades": 59672, "taker_buy_base": 993829.96, "taker_buy_quote": 13566599.7584 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 13.31, "high": 13.32, "low": 12.37, "close": 12.88, "volume": 4620041.93, "close_time": 1768867199999, "quote_volume": 59265075.9112, "trades": 96911, "taker_buy_base": 2322758.95, "taker_buy_quote": 29801765.6256 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 12.88, "high": 12.91, "low": 12.03, "close": 12.12, "volume": 2563317.41, "close_time": 1768953599999, "quote_volume": 31915977.9951, "trades": 76216, "taker_buy_base": 1229073.35, "taker_buy_quote": 15311767.1984 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 12.13, "high": 12.66, "low": 11.89, "close": 12.4, "volume": 2945663.72, "close_time": 1769039999999, "quote_volume": 36226357.4834, "trades": 88176, "taker_buy_base": 1510527.78, "taker_buy_quote": 18584926.3774 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 12.4, "high": 12.58, "low": 12.12, "close": 12.27, "volume": 1814067.05, "close_time": 1769126399999, "quote_volume": 22470586.9079, "trades": 50060, "taker_buy_base": 909636.78, "taker_buy_quote": 11272760.5662 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 12.26, "high": 12.5, "low": 12.04, "close": 12.22, "volume": 1371389.49, "close_time": 1769212799999, "quote_volume": 16817473.322, "trades": 47573, "taker_buy_base": 649339.15, "taker_buy_quote": 7965576.4496 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 12.22, "high": 12.28, "low": 12.13, "close": 12.2, "volume": 873927.83, "close_time": 1769299199999, "quote_volume": 10676701.701, "trades": 18625, "taker_buy_base": 413749.72, "taker_buy_quote": 5056583.545 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 12.21, "high": 12.22, "low": 11.36, "close": 11.52, "volume": 2941954.24, "close_time": 1769385599999, "quote_volume": 34581566.3963, "trades": 65430, "taker_buy_base": 1355721.99, "taker_buy_quote": 15937099.8283 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 11.53, "high": 12.13, "low": 11.51, "close": 11.95, "volume": 2032874.78, "close_time": 1769471999999, "quote_volume": 24116764.5495, "trades": 56410, "taker_buy_base": 1016178.37, "taker_buy_quote": 12064456.1737 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 11.94, "high": 12.19, "low": 11.84, "close": 12.03, "volume": 2172577.81, "close_time": 1769558399999, "quote_volume": 26132684.62, "trades": 51311, "taker_buy_base": 1098597.21, "taker_buy_quote": 13226247.2269 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 12.03, "high": 12.07, "low": 11.69, "close": 11.84, "volume": 1644483.52, "close_time": 1769644799999, "quote_volume": 19549298.5442, "trades": 51724, "taker_buy_base": 825612.16, "taker_buy_quote": 9814669.7375 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 11.85, "high": 11.87, "low": 10.83, "close": 11.13, "volume": 3626057.88, "close_time": 1769731199999, "quote_volume": 40531974.3749, "trades": 83974, "taker_buy_base": 1760925.83, "taker_buy_quote": 19670188.9201 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 11.13, "high": 11.17, "low": 10.51, "close": 10.79, "volume": 4786187.32, "close_time": 1769817599999, "quote_volume": 51691643.2804, "trades": 116265, "taker_buy_base": 2262817.31, "taker_buy_quote": 24435725.7939 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 10.79, "high": 10.84, "low": 8.97, "close": 9.99, "volume": 9723508.97, "close_time": 1769903999999, "quote_volume": 95340590.7771, "trades": 181850, "taker_buy_base": 4674533.16, "taker_buy_quote": 45870864.8644 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 9.99, "high": 10.08, "low": 9.22, "close": 9.41, "volume": 5435399.92, "close_time": 1769990399999, "quote_volume": 52612673.3918, "trades": 121974, "taker_buy_base": 2574748.37, "taker_buy_quote": 24929868.3322 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 9.4, "high": 10.04, "low": 9.02, "close": 9.81, "volume": 7134765.79, "close_time": 1770076799999, "quote_volume": 67946777.9824, "trades": 175053, "taker_buy_base": 3466236.12, "taker_buy_quote": 32962483.105 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 9.8, "high": 9.9, "low": 9.08, "close": 9.49, "volume": 5840286.03, "close_time": 1770163199999, "quote_volume": 55810924.8063, "trades": 140855, "taker_buy_base": 2807610.78, "taker_buy_quote": 26819760.7015 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 9.49, "high": 9.78, "low": 9.02, "close": 9.25, "volume": 5382703.22, "close_time": 1770249599999, "quote_volume": 50450603.3867, "trades": 122084, "taker_buy_base": 2685847.88, "taker_buy_quote": 25171755.7089 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 9.26, "high": 9.36, "low": 7.85, "close": 7.92, "volume": 12548184.43, "close_time": 1770335999999, "quote_volume": 107071375.0315, "trades": 274764, "taker_buy_base": 6019462.48, "taker_buy_quote": 51367571.672 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 7.92, "high": 9.01, "low": 7.15, "close": 8.88, "volume": 11728958.3, "close_time": 1770422399999, "quote_volume": 95725847.02128, "trades": 222427, "taker_buy_base": 5876482.91, "taker_buy_quote": 48013095.5836 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 8.88, "high": 9.05, "low": 8.58, "close": 8.91, "volume": 6639108.5, "close_time": 1770508799999, "quote_volume": 58917653.76, "trades": 122907, "taker_buy_base": 3235681.26, "taker_buy_quote": 28728234.1937 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 8.91, "high": 9.05, "low": 8.72, "close": 8.83, "volume": 2536395.22, "close_time": 1770595199999, "quote_volume": 22556678.1367, "trades": 74090, "taker_buy_base": 1216152.11, "taker_buy_quote": 10822698.1744 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 8.83, "high": 9.02, "low": 8.44, "close": 8.83, "volume": 2810980.42, "close_time": 1770681599999, "quote_volume": 24570899.0815, "trades": 70708, "taker_buy_base": 1325644.69, "taker_buy_quote": 11603524.5605 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 8.84, "high": 8.89, "low": 8.47, "close": 8.57, "volume": 2423078.44, "close_time": 1770767999999, "quote_volume": 20829991.3581, "trades": 65661, "taker_buy_base": 1242005.74, "taker_buy_quote": 10671723.4328 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 8.57, "high": 8.62, "low": 8.13, "close": 8.33, "volume": 4013442.3, "close_time": 1770854399999, "quote_volume": 33460766.0915, "trades": 82640, "taker_buy_base": 1920613.61, "taker_buy_quote": 16022242.1747 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 8.32, "high": 8.6, "low": 8.17, "close": 8.41, "volume": 2312895.87, "close_time": 1770940799999, "quote_volume": 19396890.8221, "trades": 66667, "taker_buy_base": 1151912.7, "taker_buy_quote": 9666161.6251 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 8.41, "high": 8.91, "low": 8.3, "close": 8.77, "volume": 2312791.37, "close_time": 1771027199999, "quote_volume": 19870739.5545, "trades": 53710, "taker_buy_base": 1217828.74, "taker_buy_quote": 10453360.7518 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 8.76, "high": 9.21, "low": 8.75, "close": 9.09, "volume": 2831707.88, "close_time": 1771113599999, "quote_volume": 25384873.1232, "trades": 47469, "taker_buy_base": 1464450.87, "taker_buy_quote": 13139765.6321 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 9.1, "high": 9.25, "low": 8.6, "close": 8.79, "volume": 3072824.5, "close_time": 1771199999999, "quote_volume": 27455248.835, "trades": 76151, "taker_buy_base": 1555676.03, "taker_buy_quote": 13920741.7559 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 8.79, "high": 8.99, "low": 8.65, "close": 8.94, "volume": 1897487.0, "close_time": 1771286399999, "quote_volume": 16699270.7685, "trades": 47147, "taker_buy_base": 964536.69, "taker_buy_quote": 8497169.7934 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 8.93, "high": 9.0, "low": 8.66, "close": 8.82, "volume": 1822045.86, "close_time": 1771372799999, "quote_volume": 16108051.302, "trades": 51667, "taker_buy_base": 946176.06, "taker_buy_quote": 8369103.3886 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 8.83, "high": 9.0, "low": 8.52, "close": 8.6, "volume": 1800699.08, "close_time": 1771459199999, "quote_volume": 15748873.0161, "trades": 48664, "taker_buy_base": 860878.54, "taker_buy_quote": 7532216.6617 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 8.6, "high": 8.76, "low": 8.35, "close": 8.58, "volume": 1710735.8, "close_time": 1771545599999, "quote_volume": 14593206.7842, "trades": 41487, "taker_buy_base": 849054.69, "taker_buy_quote": 7244349.2182 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 8.58, "high": 9.02, "low": 8.45, "close": 8.95, "volume": 3124444.03, "close_time": 1771631999999, "quote_volume": 27301942.2935, "trades": 68982, "taker_buy_base": 1668772.06, "taker_buy_quote": 14582011.704 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 8.95, "high": 9.05, "low": 8.85, "close": 8.87, "volume": 1904565.08, "close_time": 1771718399999, "quote_volume": 16987408.716, "trades": 35746, "taker_buy_base": 938009.93, "taker_buy_quote": 8374524.1951 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 8.87, "high": 8.9, "low": 8.6, "close": 8.69, "volume": 1310299.33, "close_time": 1771804799999, "quote_volume": 11480473.7858, "trades": 27518, "taker_buy_base": 609170.64, "taker_buy_quote": 5339877.416 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 8.69, "high": 8.7, "low": 8.17, "close": 8.26, "volume": 4307602.85, "close_time": 1771891199999, "quote_volume": 35906134.9188, "trades": 100337, "taker_buy_base": 2080324.22, "taker_buy_quote": 17341333.1532 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 8.27, "high": 8.34, "low": 8.05, "close": 8.19, "volume": 2590017.43, "close_time": 1771977599999, "quote_volume": 21236059.6384, "trades": 51030, "taker_buy_base": 1315499.5, "taker_buy_quote": 10791543.1011 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 8.2, "high": 9.59, "low": 8.18, "close": 9.27, "volume": 5682666.11, "close_time": 1772063999999, "quote_volume": 51162991.8568, "trades": 124297, "taker_buy_base": 3060916.06, "taker_buy_quote": 27500901.8868 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 9.27, "high": 9.34, "low": 8.86, "close": 9.09, "volume": 3368687.02, "close_time": 1772150399999, "quote_volume": 30844677.5571, "trades": 73948, "taker_buy_base": 1663439.09, "taker_buy_quote": 15237441.1448 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 9.1, "high": 9.3, "low": 8.55, "close": 8.71, "volume": 2186732.81, "close_time": 1772236799999, "quote_volume": 19467499.5638, "trades": 57753, "taker_buy_base": 1094923.47, "taker_buy_quote": 9751819.177 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 8.71, "high": 8.95, "low": 8.21, "close": 8.85, "volume": 4572875.45, "close_time": 1772323199999, "quote_volume": 38911906.4856, "trades": 88695, "taker_buy_base": 2272595.08, "taker_buy_quote": 19351243.573 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 8.85, "high": 9.21, "low": 8.54, "close": 8.67, "volume": 3557448.24, "close_time": 1772409599999, "quote_volume": 31616196.481, "trades": 83248, "taker_buy_base": 1722075.64, "taker_buy_quote": 15312504.767 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 8.67, "high": 9.27, "low": 8.59, "close": 8.96, "volume": 3615246.46, "close_time": 1772495999999, "quote_volume": 32223278.4667, "trades": 87789, "taker_buy_base": 1680517.07, "taker_buy_quote": 14972812.182 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 8.95, "high": 9.02, "low": 8.56, "close": 8.8, "volume": 2444530.23, "close_time": 1772582399999, "quote_volume": 21460768.9846, "trades": 73273, "taker_buy_base": 1150379.69, "taker_buy_quote": 10094866.864 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 8.81, "high": 9.64, "low": 8.68, "close": 9.35, "volume": 4234226.0, "close_time": 1772668799999, "quote_volume": 38888908.523, "trades": 94230, "taker_buy_base": 2078569.25, "taker_buy_quote": 19082081.5534 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 9.35, "high": 9.49, "low": 9.07, "close": 9.21, "volume": 3411090.96, "close_time": 1772755199999, "quote_volume": 31672851.6241, "trades": 75051, "taker_buy_base": 1651302.67, "taker_buy_quote": 15345451.8373 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 9.2, "high": 9.3, "low": 8.67, "close": 8.8, "volume": 2220301.94, "close_time": 1772841599999, "quote_volume": 19926066.9558, "trades": 55726, "taker_buy_base": 1131474.66, "taker_buy_quote": 10154390.5683 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 8.8, "high": 8.86, "low": 8.64, "close": 8.7, "volume": 1183315.17, "close_time": 1772927999999, "quote_volume": 10365303.003, "trades": 32766, "taker_buy_base": 540108.94, "taker_buy_quote": 4732774.481 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 8.7, "high": 8.78, "low": 8.4, "close": 8.52, "volume": 2230662.96, "close_time": 1773014399999, "quote_volume": 19163042.7546, "trades": 58801, "taker_buy_base": 1060955.37, "taker_buy_quote": 9120492.3962 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 8.51, "high": 9.1, "low": 8.51, "close": 8.87, "volume": 3227979.6, "close_time": 1773100799999, "quote_volume": 28480823.4926, "trades": 91158, "taker_buy_base": 1600960.65, "taker_buy_quote": 14140155.3841 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 8.87, "high": 9.19, "low": 8.85, "close": 8.99, "volume": 3158638.13, "close_time": 1773187199999, "quote_volume": 28541963.6045, "trades": 89258, "taker_buy_base": 1711093.81, "taker_buy_quote": 15471724.552 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 8.98, "high": 9.18, "low": 8.86, "close": 8.99, "volume": 2870982.98, "close_time": 1773273599999, "quote_volume": 25862185.1185, "trades": 72232, "taker_buy_base": 1411208.92, "taker_buy_quote": 12715248.4968 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 8.99, "high": 9.11, "low": 8.83, "close": 9.05, "volume": 2618504.7, "close_time": 1773359999999, "quote_volume": 23556260.1876, "trades": 66404, "taker_buy_base": 1329643.43, "taker_buy_quote": 11965008.6384 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 9.06, "high": 9.6, "low": 9.02, "close": 9.08, "volume": 4660242.88, "close_time": 1773446399999, "quote_volume": 43293151.9733, "trades": 107903, "taker_buy_base": 2270938.46, "taker_buy_quote": 21106211.7814 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 9.08, "high": 9.18, "low": 8.92, "close": 9.17, "volume": 1876782.32, "close_time": 1773532799999, "quote_volume": 16953772.9834, "trades": 43498, "taker_buy_base": 810018.51, "taker_buy_quote": 7320205.6332 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 9.17, "high": 9.56, "low": 9.11, "close": 9.5, "volume": 3028709.92, "close_time": 1773619199999, "quote_volume": 28095397.7138, "trades": 58354, "taker_buy_base": 1552459.19, "taker_buy_quote": 14401901.7649 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 9.5, "high": 10.08, "low": 9.41, "close": 9.92, "volume": 6674046.47, "close_time": 1773705599999, "quote_volume": 65020222.4712, "trades": 127426, "taker_buy_base": 3340415.3, "taker_buy_quote": 32564309.0341 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 9.92, "high": 10.03, "low": 9.68, "close": 9.79, "volume": 3821697.74, "close_time": 1773791999999, "quote_volume": 37598764.5836, "trades": 84867, "taker_buy_base": 1848565.42, "taker_buy_quote": 18197144.4082 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 9.79, "high": 9.93, "low": 9.08, "close": 9.22, "volume": 3501468.16, "close_time": 1773878399999, "quote_volume": 33074713.0418, "trades": 84104, "taker_buy_base": 1684037.24, "taker_buy_quote": 15902768.4312 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 9.23, "high": 9.34, "low": 8.89, "close": 9.04, "volume": 3762569.79, "close_time": 1773964799999, "quote_volume": 34105500.8259, "trades": 70725, "taker_buy_base": 1913959.41, "taker_buy_quote": 17353409.0226 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 9.05, "high": 9.21, "low": 8.96, "close": 9.12, "volume": 2825699.88, "close_time": 1774051199999, "quote_volume": 25631944.3458, "trades": 54217, "taker_buy_base": 1390316.27, "taker_buy_quote": 12613055.1777 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 9.11, "high": 9.17, "low": 8.76, "close": 8.82, "volume": 1541020.98, "close_time": 1774137599999, "quote_volume": 13945763.114, "trades": 31228, "taker_buy_base": 748266.11, "taker_buy_quote": 6781718.712 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 8.82, "high": 8.97, "low": 8.57, "close": 8.68, "volume": 3112411.45, "close_time": 1774223999999, "quote_volume": 27342717.0127, "trades": 58270, "taker_buy_base": 1536993.31, "taker_buy_quote": 13508186.3425 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 8.69, "high": 9.29, "low": 8.58, "close": 9.11, "volume": 6135696.2, "close_time": 1774310399999, "quote_volume": 55174577.6327, "trades": 120276, "taker_buy_base": 3118988.92, "taker_buy_quote": 28047572.7396 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 9.1, "high": 9.27, "low": 9.01, "close": 9.25, "volume": 3558808.47, "close_time": 1774396799999, "quote_volume": 32512991.5311, "trades": 65153, "taker_buy_base": 1779107.13, "taker_buy_quote": 16255531.417 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 9.25, "high": 9.5, "low": 9.17, "close": 9.37, "volume": 2945718.74, "close_time": 1774483199999, "quote_volume": 27548301.319, "trades": 59511, "taker_buy_base": 1446692.99, "taker_buy_quote": 13526991.9858 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 9.37, "high": 9.39, "low": 8.81, "close": 8.91, "volume": 3050140.21, "close_time": 1774569599999, "quote_volume": 27467902.3214, "trades": 57617, "taker_buy_base": 1509562.04, "taker_buy_quote": 13586265.2824 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 8.92, "high": 8.98, "low": 8.48, "close": 8.57, "volume": 3065203.64, "close_time": 1774655999999, "quote_volume": 26623201.3962, "trades": 63432, "taker_buy_base": 1528094.37, "taker_buy_quote": 13273688.7577 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 8.57, "high": 8.7, "low": 8.37, "close": 8.44, "volume": 2100702.76, "close_time": 1774742399999, "quote_volume": 17948712.1848, "trades": 40481, "taker_buy_base": 1012441.97, "taker_buy_quote": 8652680.8835 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 8.43, "high": 8.59, "low": 8.2, "close": 8.42, "volume": 1505046.94, "close_time": 1774828799999, "quote_volume": 12699435.2152, "trades": 36886, "taker_buy_base": 721758.87, "taker_buy_quote": 6089776.357 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 8.42, "high": 8.93, "low": 8.4, "close": 8.62, "volume": 2979309.11, "close_time": 1774915199999, "quote_volume": 26005346.3733, "trades": 72718, "taker_buy_base": 1421981.65, "taker_buy_quote": 12413086.5891 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 8.63, "high": 8.89, "low": 8.5, "close": 8.78, "volume": 2519101.5, "close_time": 1775001599999, "quote_volume": 21955739.566, "trades": 67162, "taker_buy_base": 1219573.49, "taker_buy_quote": 10635687.1639 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 8.78, "high": 9.2, "low": 8.74, "close": 8.94, "volume": 3121335.95, "close_time": 1775087999999, "quote_volume": 28086407.5541, "trades": 74422, "taker_buy_base": 1441366.55, "taker_buy_quote": 12972791.0923 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 8.94, "high": 9.01, "low": 8.42, "close": 8.63, "volume": 3321091.67, "close_time": 1775174399999, "quote_volume": 28584249.9886, "trades": 87668, "taker_buy_base": 1564051.91, "taker_buy_quote": 13462037.5189 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 8.63, "high": 8.81, "low": 8.59, "close": 8.65, "volume": 1234713.25, "close_time": 1775260799999, "quote_volume": 10723436.2862, "trades": 31715, "taker_buy_base": 587292.65, "taker_buy_quote": 5101880.1331 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 8.65, "high": 8.78, "low": 8.61, "close": 8.69, "volume": 766284.03, "close_time": 1775347199999, "quote_volume": 6646163.9529, "trades": 17736, "taker_buy_base": 409550.22, "taker_buy_quote": 3552611.2674 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 8.7, "high": 8.87, "low": 8.47, "close": 8.82, "volume": 1344492.41, "close_time": 1775433599999, "quote_volume": 11604075.6337, "trades": 31065, "taker_buy_base": 661767.87, "taker_buy_quote": 5714079.1564 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 8.83, "high": 9.15, "low": 8.72, "close": 8.81, "volume": 2682459.36, "close_time": 1775519999999, "quote_volume": 24084842.7391, "trades": 72303, "taker_buy_base": 1278619.03, "taker_buy_quote": 11486333.8366 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 8.8, "high": 9.42, "low": 8.57, "close": 9.29, "volume": 5126596.75, "close_time": 1775606399999, "quote_volume": 45584587.6883, "trades": 95515, "taker_buy_base": 2471317.77, "taker_buy_quote": 22019253.1696 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 9.29, "high": 9.34, "low": 8.84, "close": 8.85, "volume": 3690230.33, "close_time": 1775692799999, "quote_volume": 33745131.8076, "trades": 70748, "taker_buy_base": 1794572.99, "taker_buy_quote": 16417861.8896 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 8.85, "high": 9.19, "low": 8.68, "close": 8.95, "volume": 3835280.7, "close_time": 1775779199999, "quote_volume": 33986080.5043, "trades": 73630, "taker_buy_base": 2012607.62, "taker_buy_quote": 17842693.4359 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 8.95, "high": 9.18, "low": 8.88, "close": 9.09, "volume": 2333686.56, "close_time": 1775865599999, "quote_volume": 21067621.5931, "trades": 50812, "taker_buy_base": 1204059.73, "taker_buy_quote": 10873827.0998 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 9.09, "high": 9.28, "low": 8.95, "close": 9.06, "volume": 1746125.68, "close_time": 1775951999999, "quote_volume": 15894554.445, "trades": 40284, "taker_buy_base": 876090.59, "taker_buy_quote": 7979005.7228 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 9.06, "high": 9.09, "low": 8.68, "close": 8.73, "volume": 2866517.68, "close_time": 1776038399999, "quote_volume": 25230623.9038, "trades": 49038, "taker_buy_base": 1427939.9, "taker_buy_quote": 12568564.2219 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 8.73, "high": 9.44, "low": 8.69, "close": 9.36, "volume": 3781621.19, "close_time": 1776124799999, "quote_volume": 33979122.9289, "trades": 73256, "taker_buy_base": 1856224.26, "taker_buy_quote": 16694580.8737 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 9.36, "high": 9.39, "low": 8.93, "close": 9.02, "volume": 3609432.01, "close_time": 1776211199999, "quote_volume": 33091559.7541, "trades": 71731, "taker_buy_base": 1704561.72, "taker_buy_quote": 15625171.4796 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 9.02, "high": 9.37, "low": 8.99, "close": 9.26, "volume": 2334789.83, "close_time": 1776297599999, "quote_volume": 21401115.8113, "trades": 50089, "taker_buy_base": 1144075.63, "taker_buy_quote": 10488576.6614 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 9.26, "high": 9.68, "low": 9.11, "close": 9.59, "volume": 4082356.17, "close_time": 1776383999999, "quote_volume": 38273180.935, "trades": 86994, "taker_buy_base": 2096788.17, "taker_buy_quote": 19677387.6735 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 9.6, "high": 9.87, "low": 9.34, "close": 9.62, "volume": 3135331.69, "close_time": 1776470399999, "quote_volume": 30167556.0222, "trades": 83080, "taker_buy_base": 1509315.29, "taker_buy_quote": 14524036.1085 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 9.61, "high": 9.65, "low": 9.26, "close": 9.28, "volume": 2589699.09, "close_time": 1776556799999, "quote_volume": 24445082.7074, "trades": 48072, "taker_buy_base": 1236671.11, "taker_buy_quote": 11675182.0204 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 9.29, "high": 9.38, "low": 9.0, "close": 9.06, "volume": 2962475.44, "close_time": 1776643199999, "quote_volume": 27228350.7607, "trades": 60065, "taker_buy_base": 1422345.57, "taker_buy_quote": 13077267.3558 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 9.06, "high": 9.41, "low": 9.05, "close": 9.29, "volume": 2478133.2, "close_time": 1776729599999, "quote_volume": 22912612.565, "trades": 64740, "taker_buy_base": 1254315.32, "taker_buy_quote": 11599396.121 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 9.29, "high": 9.49, "low": 9.24, "close": 9.4, "volume": 2477296.66, "close_time": 1776815999999, "quote_volume": 23204622.0027, "trades": 59708, "taker_buy_base": 1239458.75, "taker_buy_quote": 11614146.6988 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 9.4, "high": 9.56, "low": 9.28, "close": 9.29, "volume": 2289309.75, "close_time": 1776902399999, "quote_volume": 21691358.6373, "trades": 48879, "taker_buy_base": 1204339.76, "taker_buy_quote": 11413825.8899 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 9.29, "high": 9.39, "low": 9.14, "close": 9.35, "volume": 2304122.04, "close_time": 1776988799999, "quote_volume": 21308510.3699, "trades": 52849, "taker_buy_base": 1134465.97, "taker_buy_quote": 10492734.9726 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 9.35, "high": 9.45, "low": 9.24, "close": 9.38, "volume": 1230308.17, "close_time": 1777075199999, "quote_volume": 11496056.279, "trades": 32670, "taker_buy_base": 542832.94, "taker_buy_quote": 5073287.5766 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 9.38, "high": 9.45, "low": 9.35, "close": 9.4, "volume": 475032.73, "close_time": 1777161599999, "quote_volume": 4466903.2661, "trades": 11235, "taker_buy_base": 237822.82, "taker_buy_quote": 2236575.7055 } ] } }, "last_update": "2026-04-25T17:53:14.222047" }