{ "symbol": "NMRUSDC", "fetched_at": "2026-04-23T05:16:59.232333", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 12.76, "high": 12.76, "low": 12.71, "close": 12.72, "volume": 42.18, "close_time": 1761364799999, "quote_volume": 536.8049, "trades": 15, "taker_buy_base": 28.86, "taker_buy_quote": 367.434 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 12.73, "high": 12.74, "low": 12.71, "close": 12.72, "volume": 56.33, "close_time": 1761368399999, "quote_volume": 716.8036, "trades": 14, "taker_buy_base": 32.44, "taker_buy_quote": 413.0617 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 12.71, "high": 12.71, "low": 12.69, "close": 12.7, "volume": 27.48, "close_time": 1761371999999, "quote_volume": 349.1009, "trades": 9, "taker_buy_base": 16.98, "taker_buy_quote": 215.6459 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 12.7, "high": 12.71, "low": 12.69, "close": 12.7, "volume": 22.57, "close_time": 1761375599999, "quote_volume": 286.7363, "trades": 8, "taker_buy_base": 9.39, "taker_buy_quote": 119.3189 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 12.7, "high": 12.79, "low": 12.7, "close": 12.7, "volume": 307.72, "close_time": 1761379199999, "quote_volume": 3925.8389, "trades": 30, "taker_buy_base": 266.71, "taker_buy_quote": 3404.2463 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 12.72, "high": 12.74, "low": 12.72, "close": 12.73, "volume": 82.5, "close_time": 1761382799999, "quote_volume": 1050.5625, "trades": 14, "taker_buy_base": 69.0, "taker_buy_quote": 878.775 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 12.73, "high": 12.73, "low": 12.72, "close": 12.73, "volume": 11.6, "close_time": 1761386399999, "quote_volume": 147.6359, "trades": 5, "taker_buy_base": 1.64, "taker_buy_quote": 20.8608 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 12.66, "high": 12.69, "low": 12.65, "close": 12.68, "volume": 42.79, "close_time": 1761389999999, "quote_volume": 542.2478, "trades": 11, "taker_buy_base": 15.96, "taker_buy_quote": 202.197 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 12.66, "high": 12.68, "low": 12.65, "close": 12.68, "volume": 33.75, "close_time": 1761393599999, "quote_volume": 427.275, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 12.67, "high": 12.73, "low": 12.67, "close": 12.73, "volume": 47.78, "close_time": 1761397199999, "quote_volume": 607.1367, "trades": 13, "taker_buy_base": 43.87, "taker_buy_quote": 557.4959 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 12.72, "high": 12.89, "low": 12.71, "close": 12.84, "volume": 298.64, "close_time": 1761400799999, "quote_volume": 3829.3871, "trades": 49, "taker_buy_base": 200.17, "taker_buy_quote": 2568.4678 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 12.84, "high": 12.91, "low": 12.8, "close": 12.9, "volume": 109.17, "close_time": 1761404399999, "quote_volume": 1403.7261, "trades": 32, "taker_buy_base": 54.37, "taker_buy_quote": 699.9742 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 12.89, "high": 12.89, "low": 12.75, "close": 12.77, "volume": 193.54, "close_time": 1761407999999, "quote_volume": 2477.1911, "trades": 44, "taker_buy_base": 68.49, "taker_buy_quote": 876.8026 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 12.79, "high": 12.93, "low": 12.77, "close": 12.93, "volume": 88.07, "close_time": 1761411599999, "quote_volume": 1131.0633, "trades": 29, "taker_buy_base": 65.57, "taker_buy_quote": 843.6311 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 12.93, "high": 13.02, "low": 12.88, "close": 12.91, "volume": 342.07, "close_time": 1761415199999, "quote_volume": 4434.6291, "trades": 71, "taker_buy_base": 91.15, "taker_buy_quote": 1184.6033 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 12.85, "high": 12.89, "low": 12.83, "close": 12.87, "volume": 115.75, "close_time": 1761418799999, "quote_volume": 1488.8052, "trades": 25, "taker_buy_base": 36.75, "taker_buy_quote": 473.2029 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 12.9, "high": 12.9, "low": 12.87, "close": 12.89, "volume": 70.75, "close_time": 1761422399999, "quote_volume": 911.68, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 12.88, "high": 12.88, "low": 12.83, "close": 12.85, "volume": 34.14, "close_time": 1761425999999, "quote_volume": 438.6902, "trades": 9, "taker_buy_base": 18.67, "taker_buy_quote": 240.0554 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 12.83, "high": 12.83, "low": 12.81, "close": 12.81, "volume": 9.68, "close_time": 1761429599999, "quote_volume": 124.1476, "trades": 4, "taker_buy_base": 4.59, "taker_buy_quote": 58.8897 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 12.81, "high": 12.83, "low": 12.8, "close": 12.83, "volume": 48.12, "close_time": 1761433199999, "quote_volume": 616.676, "trades": 12, "taker_buy_base": 42.6, "taker_buy_quote": 546.016 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 12.79, "high": 12.79, "low": 12.77, "close": 12.77, "volume": 4.48, "close_time": 1761436799999, "quote_volume": 57.2192, "trades": 2, "taker_buy_base": 0.48, "taker_buy_quote": 6.1392 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 12.77, "high": 12.85, "low": 12.74, "close": 12.81, "volume": 47.05, "close_time": 1761440399999, "quote_volume": 601.5432, "trades": 20, "taker_buy_base": 39.51, "taker_buy_quote": 505.2737 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 12.76, "high": 12.76, "low": 12.7, "close": 12.72, "volume": 12.01, "close_time": 1761443999999, "quote_volume": 152.9223, "trades": 8, "taker_buy_base": 1.19, "taker_buy_quote": 15.1368 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 12.72, "high": 12.72, "low": 12.72, "close": 12.72, "volume": 0.0, "close_time": 1761447599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 12.72, "high": 12.72, "low": 12.72, "close": 12.72, "volume": 0.0, "close_time": 1761451199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 12.72, "high": 12.9, "low": 12.72, "close": 12.83, "volume": 24.24, "close_time": 1761454799999, "quote_volume": 310.983, "trades": 25, "taker_buy_base": 14.47, "taker_buy_quote": 185.5753 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 12.82, "high": 12.85, "low": 12.82, "close": 12.83, "volume": 44.43, "close_time": 1761458399999, "quote_volume": 570.8759, "trades": 3, "taker_buy_base": 42.46, "taker_buy_quote": 545.611 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 12.89, "high": 12.9, "low": 12.77, "close": 12.78, "volume": 492.68, "close_time": 1761461999999, "quote_volume": 6300.7413, "trades": 27, "taker_buy_base": 22.5, "taker_buy_quote": 288.2954 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 12.8, "high": 12.83, "low": 12.8, "close": 12.83, "volume": 2.41, "close_time": 1761465599999, "quote_volume": 30.8924, "trades": 3, "taker_buy_base": 2.41, "taker_buy_quote": 30.8924 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 12.83, "high": 12.89, "low": 12.81, "close": 12.89, "volume": 53.02, "close_time": 1761469199999, "quote_volume": 680.5693, "trades": 15, "taker_buy_base": 21.41, "taker_buy_quote": 275.3673 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 12.89, "high": 13.03, "low": 12.84, "close": 12.98, "volume": 98.42, "close_time": 1761472799999, "quote_volume": 1279.3618, "trades": 18, "taker_buy_base": 82.9, "taker_buy_quote": 1077.885 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 13.03, "high": 13.03, "low": 12.93, "close": 12.96, "volume": 911.68, "close_time": 1761476399999, "quote_volume": 11833.8195, "trades": 42, "taker_buy_base": 859.7, "taker_buy_quote": 11160.0945 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 12.93, "high": 13.1, "low": 12.93, "close": 13.1, "volume": 68.49, "close_time": 1761479999999, "quote_volume": 892.4177, "trades": 14, "taker_buy_base": 34.48, "taker_buy_quote": 450.6345 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 13.1, "high": 13.24, "low": 13.1, "close": 13.16, "volume": 98.7, "close_time": 1761483599999, "quote_volume": 1297.9307, "trades": 25, "taker_buy_base": 36.67, "taker_buy_quote": 482.821 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 13.15, "high": 13.15, "low": 13.13, "close": 13.13, "volume": 12.71, "close_time": 1761487199999, "quote_volume": 166.9146, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 13.13, "high": 13.18, "low": 13.09, "close": 13.09, "volume": 405.45, "close_time": 1761490799999, "quote_volume": 5312.3184, "trades": 15, "taker_buy_base": 0.76, "taker_buy_quote": 10.0168 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 13.24, "high": 13.33, "low": 13.24, "close": 13.33, "volume": 465.87, "close_time": 1761494399999, "quote_volume": 6197.0006, "trades": 15, "taker_buy_base": 465.87, "taker_buy_quote": 6197.0006 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 13.31, "high": 13.31, "low": 13.11, "close": 13.21, "volume": 81.56, "close_time": 1761497999999, "quote_volume": 1078.3453, "trades": 13, "taker_buy_base": 23.09, "taker_buy_quote": 304.3726 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 13.2, "high": 13.23, "low": 13.18, "close": 13.2, "volume": 60.24, "close_time": 1761501599999, "quote_volume": 794.7871, "trades": 13, "taker_buy_base": 28.35, "taker_buy_quote": 374.3391 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 13.19, "high": 13.19, "low": 13.19, "close": 13.19, "volume": 12.27, "close_time": 1761505199999, "quote_volume": 161.8413, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 13.18, "high": 13.25, "low": 13.17, "close": 13.17, "volume": 176.46, "close_time": 1761508799999, "quote_volume": 2334.428, "trades": 14, "taker_buy_base": 166.88, "taker_buy_quote": 2208.2497 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 13.13, "high": 13.19, "low": 13.05, "close": 13.19, "volume": 209.38, "close_time": 1761512399999, "quote_volume": 2735.2867, "trades": 14, "taker_buy_base": 2.16, "taker_buy_quote": 28.4106 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 13.17, "high": 13.27, "low": 13.17, "close": 13.27, "volume": 154.78, "close_time": 1761515999999, "quote_volume": 2052.6894, "trades": 6, "taker_buy_base": 4.36, "taker_buy_quote": 57.429 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 13.33, "high": 13.49, "low": 13.33, "close": 13.41, "volume": 462.87, "close_time": 1761519599999, "quote_volume": 6212.0506, "trades": 93, "taker_buy_base": 174.08, "taker_buy_quote": 2335.1754 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 13.41, "high": 13.43, "low": 13.32, "close": 13.33, "volume": 116.7, "close_time": 1761523199999, "quote_volume": 1562.1538, "trades": 29, "taker_buy_base": 54.64, "taker_buy_quote": 732.215 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 13.34, "high": 13.69, "low": 13.34, "close": 13.64, "volume": 987.33, "close_time": 1761526799999, "quote_volume": 13388.9936, "trades": 143, "taker_buy_base": 713.44, "taker_buy_quote": 9680.8399 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 13.63, "high": 13.63, "low": 13.49, "close": 13.55, "volume": 118.11, "close_time": 1761530399999, "quote_volume": 1598.6922, "trades": 47, "taker_buy_base": 55.87, "taker_buy_quote": 757.2129 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 13.52, "high": 13.55, "low": 13.46, "close": 13.5, "volume": 422.24, "close_time": 1761533999999, "quote_volume": 5697.7888, "trades": 28, "taker_buy_base": 99.07, "taker_buy_quote": 1335.7484 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 13.48, "high": 13.53, "low": 13.46, "close": 13.47, "volume": 162.36, "close_time": 1761537599999, "quote_volume": 2192.1127, "trades": 21, "taker_buy_base": 161.16, "taker_buy_quote": 2175.9607 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 13.46, "high": 13.48, "low": 13.39, "close": 13.42, "volume": 85.11, "close_time": 1761541199999, "quote_volume": 1144.102, "trades": 24, "taker_buy_base": 46.01, "taker_buy_quote": 618.8921 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 13.43, "high": 13.57, "low": 13.43, "close": 13.54, "volume": 22.61, "close_time": 1761544799999, "quote_volume": 304.6262, "trades": 12, "taker_buy_base": 15.64, "taker_buy_quote": 210.4113 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 13.43, "high": 13.54, "low": 13.41, "close": 13.54, "volume": 79.12, "close_time": 1761548399999, "quote_volume": 1065.4324, "trades": 21, "taker_buy_base": 31.12, "taker_buy_quote": 419.7247 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 13.48, "high": 13.48, "low": 13.26, "close": 13.31, "volume": 377.82, "close_time": 1761551999999, "quote_volume": 5062.953, "trades": 66, "taker_buy_base": 256.64, "taker_buy_quote": 3443.0933 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 13.33, "high": 13.35, "low": 13.21, "close": 13.25, "volume": 434.84, "close_time": 1761555599999, "quote_volume": 5780.9133, "trades": 48, "taker_buy_base": 71.4, "taker_buy_quote": 947.4266 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 13.23, "high": 13.23, "low": 13.09, "close": 13.16, "volume": 176.22, "close_time": 1761559199999, "quote_volume": 2318.2342, "trades": 53, "taker_buy_base": 50.0, "taker_buy_quote": 657.9072 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 13.14, "high": 13.18, "low": 13.12, "close": 13.18, "volume": 163.42, "close_time": 1761562799999, "quote_volume": 2147.0287, "trades": 20, "taker_buy_base": 114.23, "taker_buy_quote": 1500.2339 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 13.19, "high": 13.2, "low": 13.1, "close": 13.17, "volume": 52.4, "close_time": 1761566399999, "quote_volume": 689.7629, "trades": 19, "taker_buy_base": 24.24, "taker_buy_quote": 319.2798 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 13.16, "high": 13.18, "low": 13.04, "close": 13.04, "volume": 104.8, "close_time": 1761569999999, "quote_volume": 1374.4738, "trades": 28, "taker_buy_base": 23.78, "taker_buy_quote": 311.9272 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 13.07, "high": 13.11, "low": 12.88, "close": 13.04, "volume": 1375.04, "close_time": 1761573599999, "quote_volume": 17943.5461, "trades": 115, "taker_buy_base": 1132.23, "taker_buy_quote": 14779.0344 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 13.06, "high": 13.07, "low": 12.96, "close": 13.05, "volume": 176.54, "close_time": 1761577199999, "quote_volume": 2301.5143, "trades": 48, "taker_buy_base": 132.57, "taker_buy_quote": 1728.6698 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 13.05, "high": 13.13, "low": 13.05, "close": 13.1, "volume": 52.66, "close_time": 1761580799999, "quote_volume": 688.9817, "trades": 16, "taker_buy_base": 14.85, "taker_buy_quote": 194.4131 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 13.13, "high": 13.29, "low": 13.11, "close": 13.27, "volume": 173.65, "close_time": 1761584399999, "quote_volume": 2287.1869, "trades": 27, "taker_buy_base": 60.62, "taker_buy_quote": 800.4478 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 13.29, "high": 13.3, "low": 13.2, "close": 13.25, "volume": 64.83, "close_time": 1761587999999, "quote_volume": 858.8167, "trades": 19, "taker_buy_base": 26.1, "taker_buy_quote": 346.6114 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 13.23, "high": 13.23, "low": 13.17, "close": 13.17, "volume": 27.02, "close_time": 1761591599999, "quote_volume": 356.2487, "trades": 8, "taker_buy_base": 27.02, "taker_buy_quote": 356.2487 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 13.13, "high": 13.14, "low": 13.03, "close": 13.04, "volume": 26.5, "close_time": 1761595199999, "quote_volume": 346.364, "trades": 13, "taker_buy_base": 14.74, "taker_buy_quote": 192.844 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 13.04, "high": 13.04, "low": 12.9, "close": 12.93, "volume": 590.41, "close_time": 1761598799999, "quote_volume": 7643.8177, "trades": 43, "taker_buy_base": 110.93, "taker_buy_quote": 1435.406 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 12.92, "high": 12.97, "low": 12.89, "close": 12.95, "volume": 171.7, "close_time": 1761602399999, "quote_volume": 2225.2558, "trades": 26, "taker_buy_base": 160.98, "taker_buy_quote": 2086.6871 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 12.87, "high": 12.95, "low": 12.82, "close": 12.82, "volume": 20.72, "close_time": 1761605999999, "quote_volume": 266.9544, "trades": 17, "taker_buy_base": 12.16, "taker_buy_quote": 156.905 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 12.81, "high": 12.85, "low": 12.76, "close": 12.85, "volume": 14.05, "close_time": 1761609599999, "quote_volume": 180.0205, "trades": 5, "taker_buy_base": 6.05, "taker_buy_quote": 77.5805 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 12.87, "high": 12.87, "low": 12.8, "close": 12.84, "volume": 66.32, "close_time": 1761613199999, "quote_volume": 850.7626, "trades": 22, "taker_buy_base": 26.2, "taker_buy_quote": 336.3142 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 12.89, "high": 12.91, "low": 12.86, "close": 12.91, "volume": 39.1, "close_time": 1761616799999, "quote_volume": 503.8543, "trades": 22, "taker_buy_base": 32.34, "taker_buy_quote": 416.6943 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 12.89, "high": 12.89, "low": 12.74, "close": 12.81, "volume": 57.7, "close_time": 1761620399999, "quote_volume": 740.0942, "trades": 23, "taker_buy_base": 10.11, "taker_buy_quote": 129.3981 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 12.82, "high": 12.82, "low": 12.74, "close": 12.74, "volume": 11.38, "close_time": 1761623999999, "quote_volume": 145.4093, "trades": 14, "taker_buy_base": 5.72, "taker_buy_quote": 73.1236 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 12.76, "high": 12.82, "low": 12.76, "close": 12.82, "volume": 4.73, "close_time": 1761627599999, "quote_volume": 60.4987, "trades": 6, "taker_buy_base": 3.14, "taker_buy_quote": 40.1547 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 12.78, "high": 12.78, "low": 12.67, "close": 12.67, "volume": 27.14, "close_time": 1761631199999, "quote_volume": 346.5549, "trades": 6, "taker_buy_base": 1.55, "taker_buy_quote": 19.7238 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 12.68, "high": 12.69, "low": 12.68, "close": 12.69, "volume": 1.33, "close_time": 1761634799999, "quote_volume": 16.8724, "trades": 2, "taker_buy_base": 1.33, "taker_buy_quote": 16.8724 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 12.88, "high": 12.93, "low": 12.85, "close": 12.86, "volume": 50.7, "close_time": 1761638399999, "quote_volume": 654.1253, "trades": 28, "taker_buy_base": 26.43, "taker_buy_quote": 341.1985 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 12.86, "high": 12.96, "low": 12.83, "close": 12.91, "volume": 141.95, "close_time": 1761641999999, "quote_volume": 1836.8978, "trades": 18, "taker_buy_base": 129.64, "taker_buy_quote": 1678.2886 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 12.91, "high": 12.91, "low": 12.86, "close": 12.89, "volume": 19.05, "close_time": 1761645599999, "quote_volume": 245.4888, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 12.85, "high": 12.85, "low": 12.85, "close": 12.85, "volume": 3.49, "close_time": 1761649199999, "quote_volume": 44.8465, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 12.95, "high": 12.95, "low": 12.86, "close": 12.86, "volume": 3.53, "close_time": 1761652799999, "quote_volume": 45.4462, "trades": 2, "taker_buy_base": 0.56, "taker_buy_quote": 7.252 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 12.86, "high": 12.86, "low": 12.86, "close": 12.86, "volume": 0.0, "close_time": 1761656399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 12.98, "high": 12.98, "low": 12.85, "close": 12.93, "volume": 517.03, "close_time": 1761659999999, "quote_volume": 6667.8011, "trades": 34, "taker_buy_base": 57.11, "taker_buy_quote": 739.4706 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 12.94, "high": 12.97, "low": 12.59, "close": 12.83, "volume": 205.5, "close_time": 1761663599999, "quote_volume": 2615.2891, "trades": 61, "taker_buy_base": 103.34, "taker_buy_quote": 1315.6166 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 12.85, "high": 12.88, "low": 12.7, "close": 12.74, "volume": 227.75, "close_time": 1761667199999, "quote_volume": 2902.7631, "trades": 61, "taker_buy_base": 108.71, "taker_buy_quote": 1384.7199 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 12.73, "high": 12.77, "low": 12.64, "close": 12.74, "volume": 193.13, "close_time": 1761670799999, "quote_volume": 2452.4237, "trades": 63, "taker_buy_base": 49.75, "taker_buy_quote": 632.1438 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 12.77, "high": 12.78, "low": 12.74, "close": 12.77, "volume": 14.33, "close_time": 1761674399999, "quote_volume": 182.9075, "trades": 10, "taker_buy_base": 11.15, "taker_buy_quote": 142.3859 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 12.73, "high": 12.76, "low": 12.68, "close": 12.72, "volume": 39.41, "close_time": 1761677999999, "quote_volume": 501.3636, "trades": 20, "taker_buy_base": 6.03, "taker_buy_quote": 76.7499 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 12.69, "high": 12.69, "low": 12.49, "close": 12.5, "volume": 106.97, "close_time": 1761681599999, "quote_volume": 1340.5942, "trades": 31, "taker_buy_base": 23.55, "taker_buy_quote": 295.7425 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 12.5, "high": 12.5, "low": 12.23, "close": 12.34, "volume": 426.3, "close_time": 1761685199999, "quote_volume": 5249.243, "trades": 120, "taker_buy_base": 311.54, "taker_buy_quote": 3831.971 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 12.3, "high": 12.34, "low": 12.15, "close": 12.32, "volume": 301.16, "close_time": 1761688799999, "quote_volume": 3689.8246, "trades": 69, "taker_buy_base": 43.82, "taker_buy_quote": 539.0749 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 12.29, "high": 12.29, "low": 12.25, "close": 12.27, "volume": 181.74, "close_time": 1761692399999, "quote_volume": 2229.9734, "trades": 12, "taker_buy_base": 176.71, "taker_buy_quote": 2168.2317 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 12.27, "high": 12.29, "low": 12.27, "close": 12.29, "volume": 88.99, "close_time": 1761695999999, "quote_volume": 1091.9869, "trades": 8, "taker_buy_base": 59.77, "taker_buy_quote": 733.4105 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 12.29, "high": 12.33, "low": 12.28, "close": 12.31, "volume": 68.82, "close_time": 1761699599999, "quote_volume": 847.1374, "trades": 12, "taker_buy_base": 20.26, "taker_buy_quote": 249.3858 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 12.27, "high": 12.38, "low": 12.27, "close": 12.31, "volume": 51.76, "close_time": 1761703199999, "quote_volume": 637.0107, "trades": 8, "taker_buy_base": 45.9, "taker_buy_quote": 565.0376 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 0.86, "close_time": 1761706799999, "quote_volume": 10.6124, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 12.29, "high": 12.29, "low": 12.27, "close": 12.29, "volume": 11.2, "close_time": 1761710399999, "quote_volume": 137.6308, "trades": 6, "taker_buy_base": 8.62, "taker_buy_quote": 105.9398 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 12.3, "high": 12.37, "low": 12.3, "close": 12.37, "volume": 54.77, "close_time": 1761713999999, "quote_volume": 674.6991, "trades": 14, "taker_buy_base": 54.77, "taker_buy_quote": 674.6991 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 12.3, "high": 12.36, "low": 12.3, "close": 12.33, "volume": 63.72, "close_time": 1761717599999, "quote_volume": 785.4062, "trades": 19, "taker_buy_base": 53.33, "taker_buy_quote": 657.3602 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 12.31, "high": 12.32, "low": 12.27, "close": 12.27, "volume": 30.23, "close_time": 1761721199999, "quote_volume": 371.6808, "trades": 11, "taker_buy_base": 7.44, "taker_buy_quote": 91.6522 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 12.23, "high": 12.33, "low": 12.23, "close": 12.26, "volume": 155.9, "close_time": 1761724799999, "quote_volume": 1920.0389, "trades": 19, "taker_buy_base": 138.71, "taker_buy_quote": 1709.2434 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 12.28, "high": 12.28, "low": 12.24, "close": 12.25, "volume": 37.56, "close_time": 1761728399999, "quote_volume": 460.2607, "trades": 15, "taker_buy_base": 5.53, "taker_buy_quote": 67.8533 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 12.28, "high": 12.29, "low": 12.25, "close": 12.25, "volume": 38.98, "close_time": 1761731999999, "quote_volume": 478.1356, "trades": 10, "taker_buy_base": 5.27, "taker_buy_quote": 64.7563 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 12.28, "high": 12.41, "low": 12.28, "close": 12.34, "volume": 428.98, "close_time": 1761735599999, "quote_volume": 5289.46, "trades": 46, "taker_buy_base": 294.55, "taker_buy_quote": 3637.6832 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 12.35, "high": 12.39, "low": 12.34, "close": 12.39, "volume": 7.99, "close_time": 1761739199999, "quote_volume": 98.9376, "trades": 5, "taker_buy_base": 0.5, "taker_buy_quote": 6.175 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 12.41, "high": 12.44, "low": 12.41, "close": 12.44, "volume": 2.58, "close_time": 1761742799999, "quote_volume": 32.0522, "trades": 3, "taker_buy_base": 1.72, "taker_buy_quote": 21.371 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 12.43, "high": 12.5, "low": 12.37, "close": 12.37, "volume": 185.59, "close_time": 1761746399999, "quote_volume": 2313.5147, "trades": 38, "taker_buy_base": 150.88, "taker_buy_quote": 1881.5841 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 12.34, "high": 12.36, "low": 12.3, "close": 12.36, "volume": 26.83, "close_time": 1761749999999, "quote_volume": 330.3678, "trades": 9, "taker_buy_base": 1.83, "taker_buy_quote": 22.5934 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 12.37, "high": 12.37, "low": 12.2, "close": 12.26, "volume": 288.88, "close_time": 1761753599999, "quote_volume": 3533.2896, "trades": 52, "taker_buy_base": 61.37, "taker_buy_quote": 751.1015 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 12.25, "high": 12.32, "low": 12.21, "close": 12.27, "volume": 117.02, "close_time": 1761757199999, "quote_volume": 1435.2535, "trades": 32, "taker_buy_base": 73.33, "taker_buy_quote": 898.3786 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 12.28, "high": 12.45, "low": 12.27, "close": 12.45, "volume": 141.54, "close_time": 1761760799999, "quote_volume": 1747.9321, "trades": 28, "taker_buy_base": 124.65, "taker_buy_quote": 1538.5993 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 12.41, "high": 12.47, "low": 11.92, "close": 12.23, "volume": 1296.52, "close_time": 1761764399999, "quote_volume": 15787.0255, "trades": 371, "taker_buy_base": 517.99, "taker_buy_quote": 6335.7466 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 12.26, "high": 12.35, "low": 12.18, "close": 12.2, "volume": 441.63, "close_time": 1761767999999, "quote_volume": 5395.5289, "trades": 72, "taker_buy_base": 391.94, "taker_buy_quote": 4786.2884 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 12.23, "high": 12.4, "low": 12.17, "close": 12.34, "volume": 171.53, "close_time": 1761771599999, "quote_volume": 2119.0869, "trades": 45, "taker_buy_base": 153.28, "taker_buy_quote": 1896.1839 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 12.37, "high": 12.44, "low": 12.37, "close": 12.38, "volume": 18.15, "close_time": 1761775199999, "quote_volume": 225.2101, "trades": 11, "taker_buy_base": 10.43, "taker_buy_quote": 129.4879 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 12.39, "high": 12.39, "low": 12.34, "close": 12.34, "volume": 12.34, "close_time": 1761778799999, "quote_volume": 152.743, "trades": 10, "taker_buy_base": 0.86, "taker_buy_quote": 10.6554 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 12.23, "high": 12.23, "low": 12.15, "close": 12.21, "volume": 53.68, "close_time": 1761782399999, "quote_volume": 655.4762, "trades": 17, "taker_buy_base": 4.25, "taker_buy_quote": 51.7895 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 12.24, "high": 12.29, "low": 12.2, "close": 12.29, "volume": 28.3, "close_time": 1761785999999, "quote_volume": 347.1609, "trades": 15, "taker_buy_base": 23.3, "taker_buy_quote": 285.7109 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 12.28, "high": 12.29, "low": 12.27, "close": 12.29, "volume": 25.14, "close_time": 1761789599999, "quote_volume": 308.749, "trades": 10, "taker_buy_base": 4.06, "taker_buy_quote": 49.8974 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 12.26, "high": 12.26, "low": 12.26, "close": 12.26, "volume": 0.67, "close_time": 1761793199999, "quote_volume": 8.2142, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 12.42, "high": 12.42, "low": 12.32, "close": 12.35, "volume": 44.0, "close_time": 1761796799999, "quote_volume": 543.7985, "trades": 22, "taker_buy_base": 34.0, "taker_buy_quote": 420.3985 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 12.23, "high": 12.23, "low": 11.81, "close": 12.04, "volume": 254.92, "close_time": 1761800399999, "quote_volume": 3062.2703, "trades": 75, "taker_buy_base": 198.29, "taker_buy_quote": 2381.3357 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 12.0, "high": 12.18, "low": 11.96, "close": 12.18, "volume": 87.53, "close_time": 1761803999999, "quote_volume": 1051.8349, "trades": 47, "taker_buy_base": 33.96, "taker_buy_quote": 409.5808 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 12.17, "high": 12.18, "low": 12.07, "close": 12.16, "volume": 19.7, "close_time": 1761807599999, "quote_volume": 239.0602, "trades": 16, "taker_buy_base": 13.18, "taker_buy_quote": 160.047 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 12.15, "high": 12.3, "low": 12.15, "close": 12.3, "volume": 37.53, "close_time": 1761811199999, "quote_volume": 458.9846, "trades": 28, "taker_buy_base": 24.07, "taker_buy_quote": 294.0418 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 12.3, "high": 12.3, "low": 12.18, "close": 12.23, "volume": 133.39, "close_time": 1761814799999, "quote_volume": 1629.5452, "trades": 23, "taker_buy_base": 126.95, "taker_buy_quote": 1550.956 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 12.17, "high": 12.17, "low": 12.07, "close": 12.09, "volume": 29.2, "close_time": 1761818399999, "quote_volume": 353.6873, "trades": 17, "taker_buy_base": 10.28, "taker_buy_quote": 124.4896 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 12.07, "high": 12.08, "low": 12.03, "close": 12.07, "volume": 64.52, "close_time": 1761821999999, "quote_volume": 779.0779, "trades": 13, "taker_buy_base": 63.11, "taker_buy_quote": 762.0988 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 12.03, "high": 12.03, "low": 12.03, "close": 12.03, "volume": 3.42, "close_time": 1761825599999, "quote_volume": 41.1426, "trades": 2, "taker_buy_base": 0.42, "taker_buy_quote": 5.0526 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 11.95, "high": 11.95, "low": 11.7, "close": 11.81, "volume": 102.37, "close_time": 1761829199999, "quote_volume": 1202.6553, "trades": 45, "taker_buy_base": 16.5, "taker_buy_quote": 194.331 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 11.8, "high": 11.88, "low": 11.64, "close": 11.68, "volume": 658.4, "close_time": 1761832799999, "quote_volume": 7705.7129, "trades": 131, "taker_buy_base": 86.32, "taker_buy_quote": 1011.1944 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 11.69, "high": 11.73, "low": 11.65, "close": 11.71, "volume": 44.02, "close_time": 1761836399999, "quote_volume": 514.8358, "trades": 48, "taker_buy_base": 26.0, "taker_buy_quote": 304.1646 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 11.68, "high": 11.71, "low": 11.28, "close": 11.34, "volume": 914.59, "close_time": 1761839999999, "quote_volume": 10388.9629, "trades": 99, "taker_buy_base": 427.53, "taker_buy_quote": 4863.1336 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 11.31, "high": 11.46, "low": 11.3, "close": 11.41, "volume": 178.26, "close_time": 1761843599999, "quote_volume": 2035.7451, "trades": 53, "taker_buy_base": 132.84, "taker_buy_quote": 1517.0701 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 11.43, "high": 11.44, "low": 11.19, "close": 11.35, "volume": 702.9, "close_time": 1761847199999, "quote_volume": 7945.6308, "trades": 89, "taker_buy_base": 128.06, "taker_buy_quote": 1455.3251 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 11.33, "high": 11.38, "low": 11.2, "close": 11.24, "volume": 32.31, "close_time": 1761850799999, "quote_volume": 364.8305, "trades": 35, "taker_buy_base": 17.27, "taker_buy_quote": 194.9255 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 11.16, "high": 11.29, "low": 11.13, "close": 11.13, "volume": 249.77, "close_time": 1761854399999, "quote_volume": 2799.7894, "trades": 67, "taker_buy_base": 182.98, "taker_buy_quote": 2051.4634 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 11.14, "high": 11.3, "low": 11.14, "close": 11.27, "volume": 466.24, "close_time": 1761857999999, "quote_volume": 5225.3514, "trades": 75, "taker_buy_base": 105.73, "taker_buy_quote": 1182.9339 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 11.32, "high": 11.36, "low": 11.28, "close": 11.28, "volume": 478.43, "close_time": 1761861599999, "quote_volume": 5418.1003, "trades": 29, "taker_buy_base": 238.14, "taker_buy_quote": 2704.3709 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 11.38, "high": 11.43, "low": 11.38, "close": 11.43, "volume": 168.23, "close_time": 1761865199999, "quote_volume": 1919.065, "trades": 20, "taker_buy_base": 59.77, "taker_buy_quote": 682.2937 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 11.43, "high": 11.51, "low": 11.43, "close": 11.49, "volume": 132.33, "close_time": 1761868799999, "quote_volume": 1516.2083, "trades": 23, "taker_buy_base": 59.73, "taker_buy_quote": 686.3169 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 11.53, "high": 11.64, "low": 11.5, "close": 11.64, "volume": 148.73, "close_time": 1761872399999, "quote_volume": 1716.2701, "trades": 28, "taker_buy_base": 110.17, "taker_buy_quote": 1271.8998 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 11.63, "high": 11.68, "low": 11.58, "close": 11.59, "volume": 90.68, "close_time": 1761875999999, "quote_volume": 1051.736, "trades": 16, "taker_buy_base": 19.54, "taker_buy_quote": 227.0813 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 11.57, "high": 11.64, "low": 11.54, "close": 11.54, "volume": 16.26, "close_time": 1761879599999, "quote_volume": 189.0333, "trades": 5, "taker_buy_base": 13.5, "taker_buy_quote": 157.0725 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 11.59, "high": 11.59, "low": 11.59, "close": 11.59, "volume": 0.92, "close_time": 1761883199999, "quote_volume": 10.6628, "trades": 1, "taker_buy_base": 0.92, "taker_buy_quote": 10.6628 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 11.65, "high": 11.74, "low": 11.65, "close": 11.73, "volume": 384.71, "close_time": 1761886799999, "quote_volume": 4505.9596, "trades": 40, "taker_buy_base": 370.62, "taker_buy_quote": 4340.7901 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 11.72, "high": 11.75, "low": 11.71, "close": 11.75, "volume": 12.51, "close_time": 1761890399999, "quote_volume": 146.7372, "trades": 4, "taker_buy_base": 3.0, "taker_buy_quote": 35.13 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 11.73, "high": 11.73, "low": 11.69, "close": 11.69, "volume": 128.98, "close_time": 1761893999999, "quote_volume": 1509.8388, "trades": 22, "taker_buy_base": 32.0, "taker_buy_quote": 374.7525 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 11.68, "high": 11.73, "low": 11.68, "close": 11.72, "volume": 105.99, "close_time": 1761897599999, "quote_volume": 1241.4668, "trades": 27, "taker_buy_base": 88.55, "taker_buy_quote": 1037.3188 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 11.73, "high": 11.74, "low": 11.66, "close": 11.74, "volume": 44.24, "close_time": 1761901199999, "quote_volume": 517.6924, "trades": 14, "taker_buy_base": 15.59, "taker_buy_quote": 182.8706 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 11.76, "high": 11.78, "low": 11.67, "close": 11.69, "volume": 33.51, "close_time": 1761904799999, "quote_volume": 392.5033, "trades": 10, "taker_buy_base": 21.2, "taker_buy_quote": 248.4265 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 11.71, "high": 11.71, "low": 11.66, "close": 11.68, "volume": 136.44, "close_time": 1761908399999, "quote_volume": 1593.9503, "trades": 28, "taker_buy_base": 67.95, "taker_buy_quote": 794.3845 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 11.68, "high": 11.82, "low": 11.68, "close": 11.82, "volume": 31.27, "close_time": 1761911999999, "quote_volume": 367.4646, "trades": 8, "taker_buy_base": 30.43, "taker_buy_quote": 357.6534 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 11.82, "high": 11.84, "low": 11.74, "close": 11.74, "volume": 29.32, "close_time": 1761915599999, "quote_volume": 344.725, "trades": 16, "taker_buy_base": 6.35, "taker_buy_quote": 74.7754 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 11.79, "high": 11.84, "low": 11.72, "close": 11.8, "volume": 107.25, "close_time": 1761919199999, "quote_volume": 1261.9152, "trades": 28, "taker_buy_base": 37.43, "taker_buy_quote": 441.8066 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 11.8, "high": 11.94, "low": 11.78, "close": 11.94, "volume": 462.22, "close_time": 1761922799999, "quote_volume": 5498.9986, "trades": 58, "taker_buy_base": 269.46, "taker_buy_quote": 3201.3781 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 11.92, "high": 11.97, "low": 11.87, "close": 11.87, "volume": 140.7, "close_time": 1761926399999, "quote_volume": 1681.6783, "trades": 23, "taker_buy_base": 44.83, "taker_buy_quote": 535.272 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 11.84, "high": 11.87, "low": 11.67, "close": 11.68, "volume": 313.16, "close_time": 1761929999999, "quote_volume": 3666.5549, "trades": 40, "taker_buy_base": 96.12, "taker_buy_quote": 1127.6652 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 11.69, "high": 11.72, "low": 11.58, "close": 11.66, "volume": 82.76, "close_time": 1761933599999, "quote_volume": 965.4133, "trades": 25, "taker_buy_base": 48.28, "taker_buy_quote": 563.1359 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 11.69, "high": 11.77, "low": 11.6, "close": 11.72, "volume": 229.92, "close_time": 1761937199999, "quote_volume": 2696.6225, "trades": 45, "taker_buy_base": 186.71, "taker_buy_quote": 2191.2182 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 11.71, "high": 11.94, "low": 11.69, "close": 11.92, "volume": 145.1, "close_time": 1761940799999, "quote_volume": 1719.3447, "trades": 35, "taker_buy_base": 96.33, "taker_buy_quote": 1143.9485 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 11.91, "high": 11.91, "low": 11.78, "close": 11.78, "volume": 71.44, "close_time": 1761944399999, "quote_volume": 847.9519, "trades": 21, "taker_buy_base": 34.77, "taker_buy_quote": 412.6956 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 11.78, "high": 11.78, "low": 11.74, "close": 11.76, "volume": 18.76, "close_time": 1761947999999, "quote_volume": 220.5719, "trades": 13, "taker_buy_base": 9.17, "taker_buy_quote": 107.897 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 11.82, "high": 11.85, "low": 11.79, "close": 11.81, "volume": 52.99, "close_time": 1761951599999, "quote_volume": 626.7602, "trades": 20, "taker_buy_base": 29.09, "taker_buy_quote": 344.335 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 11.8, "high": 11.84, "low": 11.8, "close": 11.82, "volume": 10.19, "close_time": 1761955199999, "quote_volume": 120.5269, "trades": 5, "taker_buy_base": 6.15, "taker_buy_quote": 72.7949 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 11.79, "high": 11.85, "low": 11.79, "close": 11.85, "volume": 329.98, "close_time": 1761958799999, "quote_volume": 3906.8403, "trades": 18, "taker_buy_base": 135.11, "taker_buy_quote": 1600.9835 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 11.86, "high": 12.17, "low": 11.84, "close": 12.12, "volume": 418.89, "close_time": 1761962399999, "quote_volume": 5045.4278, "trades": 49, "taker_buy_base": 389.42, "taker_buy_quote": 4692.3336 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 12.13, "high": 12.22, "low": 11.95, "close": 12.12, "volume": 498.83, "close_time": 1761965999999, "quote_volume": 6054.3623, "trades": 50, "taker_buy_base": 268.69, "taker_buy_quote": 3249.7832 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 12.12, "high": 12.5, "low": 12.12, "close": 12.46, "volume": 106.29, "close_time": 1761969599999, "quote_volume": 1319.1886, "trades": 27, "taker_buy_base": 40.37, "taker_buy_quote": 499.2521 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 12.42, "high": 12.62, "low": 12.2, "close": 12.48, "volume": 313.98, "close_time": 1761973199999, "quote_volume": 3871.2296, "trades": 74, "taker_buy_base": 217.03, "taker_buy_quote": 2679.3609 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 12.45, "high": 12.52, "low": 12.29, "close": 12.38, "volume": 264.42, "close_time": 1761976799999, "quote_volume": 3258.7847, "trades": 51, "taker_buy_base": 57.83, "taker_buy_quote": 716.8964 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 12.38, "high": 12.42, "low": 12.16, "close": 12.21, "volume": 390.68, "close_time": 1761980399999, "quote_volume": 4774.5428, "trades": 36, "taker_buy_base": 46.01, "taker_buy_quote": 564.0225 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 12.2, "high": 12.71, "low": 12.19, "close": 12.51, "volume": 1254.02, "close_time": 1761983999999, "quote_volume": 15638.209, "trades": 105, "taker_buy_base": 707.6, "taker_buy_quote": 8812.3606 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 12.54, "high": 12.9, "low": 12.52, "close": 12.9, "volume": 1014.43, "close_time": 1761987599999, "quote_volume": 12797.9515, "trades": 155, "taker_buy_base": 175.19, "taker_buy_quote": 2214.781 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 12.86, "high": 12.86, "low": 12.6, "close": 12.61, "volume": 438.94, "close_time": 1761991199999, "quote_volume": 5590.1992, "trades": 111, "taker_buy_base": 353.64, "taker_buy_quote": 4504.6273 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 12.64, "high": 12.73, "low": 12.49, "close": 12.51, "volume": 300.81, "close_time": 1761994799999, "quote_volume": 3795.8511, "trades": 86, "taker_buy_base": 210.09, "taker_buy_quote": 2651.3666 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 12.51, "high": 12.59, "low": 12.46, "close": 12.49, "volume": 150.99, "close_time": 1761998399999, "quote_volume": 1893.439, "trades": 50, "taker_buy_base": 91.54, "taker_buy_quote": 1151.5123 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 12.51, "high": 12.57, "low": 12.49, "close": 12.57, "volume": 79.04, "close_time": 1762001999999, "quote_volume": 991.0874, "trades": 19, "taker_buy_base": 49.42, "taker_buy_quote": 620.8298 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 12.62, "high": 13.25, "low": 12.48, "close": 12.56, "volume": 1400.16, "close_time": 1762005599999, "quote_volume": 17746.6523, "trades": 96, "taker_buy_base": 682.44, "taker_buy_quote": 8635.863 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 12.53, "high": 12.57, "low": 12.33, "close": 12.52, "volume": 257.68, "close_time": 1762009199999, "quote_volume": 3216.1056, "trades": 56, "taker_buy_base": 42.45, "taker_buy_quote": 529.4324 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 12.48, "high": 12.58, "low": 12.39, "close": 12.39, "volume": 169.14, "close_time": 1762012799999, "quote_volume": 2105.8436, "trades": 51, "taker_buy_base": 26.48, "taker_buy_quote": 330.7049 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 12.42, "high": 12.48, "low": 12.3, "close": 12.41, "volume": 247.8, "close_time": 1762016399999, "quote_volume": 3070.5402, "trades": 57, "taker_buy_base": 193.11, "taker_buy_quote": 2393.9492 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 12.33, "high": 12.41, "low": 12.25, "close": 12.25, "volume": 57.63, "close_time": 1762019999999, "quote_volume": 713.7563, "trades": 10, "taker_buy_base": 54.91, "taker_buy_quote": 680.2791 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 12.37, "high": 12.37, "low": 12.33, "close": 12.33, "volume": 2.23, "close_time": 1762023599999, "quote_volume": 27.5407, "trades": 3, "taker_buy_base": 1.86, "taker_buy_quote": 22.9638 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 12.3, "high": 12.34, "low": 12.3, "close": 12.34, "volume": 1.75, "close_time": 1762027199999, "quote_volume": 21.57, "trades": 3, "taker_buy_base": 1.26, "taker_buy_quote": 15.543 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 12.35, "high": 12.42, "low": 12.35, "close": 12.37, "volume": 196.63, "close_time": 1762030799999, "quote_volume": 2431.7914, "trades": 24, "taker_buy_base": 30.62, "taker_buy_quote": 379.7327 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 12.29, "high": 12.29, "low": 12.23, "close": 12.23, "volume": 33.78, "close_time": 1762034399999, "quote_volume": 413.1978, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 12.23, "high": 12.27, "low": 12.22, "close": 12.27, "volume": 205.7, "close_time": 1762037999999, "quote_volume": 2514.5384, "trades": 12, "taker_buy_base": 16.93, "taker_buy_quote": 207.5793 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 12.28, "high": 12.29, "low": 12.24, "close": 12.29, "volume": 192.8, "close_time": 1762041599999, "quote_volume": 2366.6606, "trades": 14, "taker_buy_base": 54.71, "taker_buy_quote": 670.9318 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 12.28, "high": 12.58, "low": 12.28, "close": 12.54, "volume": 380.95, "close_time": 1762045199999, "quote_volume": 4750.0955, "trades": 109, "taker_buy_base": 274.52, "taker_buy_quote": 3421.8637 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 12.5, "high": 12.63, "low": 12.43, "close": 12.54, "volume": 349.57, "close_time": 1762048799999, "quote_volume": 4396.9034, "trades": 53, "taker_buy_base": 237.1, "taker_buy_quote": 2981.543 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 12.51, "high": 12.65, "low": 12.5, "close": 12.51, "volume": 113.85, "close_time": 1762052399999, "quote_volume": 1430.7957, "trades": 36, "taker_buy_base": 40.76, "taker_buy_quote": 512.9027 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 12.51, "high": 12.55, "low": 12.36, "close": 12.41, "volume": 206.04, "close_time": 1762055999999, "quote_volume": 2563.4236, "trades": 53, "taker_buy_base": 39.84, "taker_buy_quote": 498.0563 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 12.36, "high": 12.45, "low": 12.35, "close": 12.44, "volume": 295.72, "close_time": 1762059599999, "quote_volume": 3662.7806, "trades": 35, "taker_buy_base": 34.25, "taker_buy_quote": 425.8054 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 12.46, "high": 12.53, "low": 12.46, "close": 12.49, "volume": 451.49, "close_time": 1762063199999, "quote_volume": 5635.847, "trades": 45, "taker_buy_base": 233.1, "taker_buy_quote": 2912.0195 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 12.48, "high": 12.49, "low": 12.4, "close": 12.48, "volume": 547.15, "close_time": 1762066799999, "quote_volume": 6810.6662, "trades": 49, "taker_buy_base": 358.91, "taker_buy_quote": 4471.6966 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 12.49, "high": 12.49, "low": 12.41, "close": 12.47, "volume": 130.21, "close_time": 1762070399999, "quote_volume": 1620.223, "trades": 43, "taker_buy_base": 70.62, "taker_buy_quote": 879.422 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 12.49, "high": 12.49, "low": 12.37, "close": 12.38, "volume": 120.75, "close_time": 1762073999999, "quote_volume": 1498.6073, "trades": 25, "taker_buy_base": 70.17, "taker_buy_quote": 869.4943 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 12.37, "high": 12.4, "low": 12.27, "close": 12.31, "volume": 124.91, "close_time": 1762077599999, "quote_volume": 1540.6566, "trades": 31, "taker_buy_base": 48.12, "taker_buy_quote": 594.1041 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 12.33, "high": 12.38, "low": 12.25, "close": 12.27, "volume": 134.67, "close_time": 1762081199999, "quote_volume": 1661.7221, "trades": 40, "taker_buy_base": 26.03, "taker_buy_quote": 321.2238 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 12.28, "high": 12.42, "low": 12.28, "close": 12.38, "volume": 158.46, "close_time": 1762084799999, "quote_volume": 1962.4363, "trades": 28, "taker_buy_base": 91.76, "taker_buy_quote": 1135.5604 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 12.38, "high": 12.38, "low": 12.33, "close": 12.34, "volume": 46.31, "close_time": 1762088399999, "quote_volume": 571.7661, "trades": 13, "taker_buy_base": 23.13, "taker_buy_quote": 285.6923 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 12.32, "high": 12.33, "low": 12.23, "close": 12.29, "volume": 317.39, "close_time": 1762091999999, "quote_volume": 3896.0114, "trades": 32, "taker_buy_base": 189.15, "taker_buy_quote": 2322.1829 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 12.3, "high": 12.51, "low": 12.11, "close": 12.26, "volume": 2407.71, "close_time": 1762095599999, "quote_volume": 29761.2753, "trades": 205, "taker_buy_base": 1402.46, "taker_buy_quote": 17363.5323 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 12.19, "high": 12.45, "low": 12.13, "close": 12.34, "volume": 1101.66, "close_time": 1762099199999, "quote_volume": 13536.3547, "trades": 115, "taker_buy_base": 498.15, "taker_buy_quote": 6155.1935 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 12.3, "high": 12.38, "low": 12.18, "close": 12.37, "volume": 174.77, "close_time": 1762102799999, "quote_volume": 2144.9867, "trades": 36, "taker_buy_base": 88.92, "taker_buy_quote": 1094.597 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 12.41, "high": 14.71, "low": 12.41, "close": 14.22, "volume": 20240.94, "close_time": 1762106399999, "quote_volume": 274861.466, "trades": 1594, "taker_buy_base": 11380.91, "taker_buy_quote": 154339.8514 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 14.22, "high": 14.65, "low": 13.28, "close": 13.42, "volume": 12439.55, "close_time": 1762109999999, "quote_volume": 174075.6908, "trades": 843, "taker_buy_base": 5541.37, "taker_buy_quote": 77913.3219 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 13.39, "high": 13.98, "low": 13.23, "close": 13.27, "volume": 3258.61, "close_time": 1762113599999, "quote_volume": 44083.3915, "trades": 215, "taker_buy_base": 1680.22, "taker_buy_quote": 22674.8183 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 13.24, "high": 13.73, "low": 13.07, "close": 13.49, "volume": 3136.07, "close_time": 1762117199999, "quote_volume": 41913.689, "trades": 177, "taker_buy_base": 1732.77, "taker_buy_quote": 23258.7684 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 13.54, "high": 13.77, "low": 13.51, "close": 13.61, "volume": 2007.29, "close_time": 1762120799999, "quote_volume": 27288.2011, "trades": 107, "taker_buy_base": 507.9, "taker_buy_quote": 6914.5186 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 13.64, "high": 13.67, "low": 13.37, "close": 13.45, "volume": 980.02, "close_time": 1762124399999, "quote_volume": 13238.0527, "trades": 69, "taker_buy_base": 481.25, "taker_buy_quote": 6523.762 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 13.45, "high": 13.49, "low": 13.34, "close": 13.44, "volume": 679.27, "close_time": 1762127999999, "quote_volume": 9129.4057, "trades": 39, "taker_buy_base": 507.22, "taker_buy_quote": 6810.3394 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 13.42, "high": 13.54, "low": 13.12, "close": 13.24, "volume": 806.1, "close_time": 1762131599999, "quote_volume": 10766.8167, "trades": 63, "taker_buy_base": 227.74, "taker_buy_quote": 3041.5211 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 13.21, "high": 13.3, "low": 13.12, "close": 13.19, "volume": 367.83, "close_time": 1762135199999, "quote_volume": 4852.8436, "trades": 44, "taker_buy_base": 246.78, "taker_buy_quote": 3257.3699 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 13.1, "high": 13.1, "low": 12.88, "close": 12.89, "volume": 880.92, "close_time": 1762138799999, "quote_volume": 11369.9579, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 12.89, "high": 12.91, "low": 12.48, "close": 12.48, "volume": 645.13, "close_time": 1762142399999, "quote_volume": 8209.9667, "trades": 29, "taker_buy_base": 137.55, "taker_buy_quote": 1741.833 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 12.48, "high": 12.58, "low": 12.33, "close": 12.39, "volume": 842.04, "close_time": 1762145999999, "quote_volume": 10480.983, "trades": 15, "taker_buy_base": 704.45, "taker_buy_quote": 8775.2064 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 12.41, "high": 12.41, "low": 12.17, "close": 12.21, "volume": 85.21, "close_time": 1762149599999, "quote_volume": 1041.9404, "trades": 7, "taker_buy_base": 12.29, "taker_buy_quote": 150.6754 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 12.21, "high": 12.21, "low": 11.94, "close": 12.11, "volume": 460.34, "close_time": 1762153199999, "quote_volume": 5583.2866, "trades": 21, "taker_buy_base": 323.45, "taker_buy_quote": 3928.2618 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 12.22, "high": 12.31, "low": 12.16, "close": 12.31, "volume": 89.85, "close_time": 1762156799999, "quote_volume": 1099.4123, "trades": 10, "taker_buy_base": 66.18, "taker_buy_quote": 809.6001 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 12.28, "high": 12.28, "low": 12.0, "close": 12.2, "volume": 104.75, "close_time": 1762160399999, "quote_volume": 1270.3333, "trades": 11, "taker_buy_base": 34.5, "taker_buy_quote": 420.7336 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 12.2, "high": 12.44, "low": 12.19, "close": 12.19, "volume": 242.76, "close_time": 1762163999999, "quote_volume": 2981.3578, "trades": 21, "taker_buy_base": 217.54, "taker_buy_quote": 2673.926 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 12.24, "high": 12.35, "low": 12.1, "close": 12.1, "volume": 250.43, "close_time": 1762167599999, "quote_volume": 3077.3925, "trades": 23, "taker_buy_base": 207.17, "taker_buy_quote": 2548.4443 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 12.22, "high": 12.29, "low": 12.17, "close": 12.29, "volume": 129.6, "close_time": 1762171199999, "quote_volume": 1582.9383, "trades": 21, "taker_buy_base": 12.95, "taker_buy_quote": 158.837 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 12.24, "high": 13.27, "low": 12.23, "close": 13.05, "volume": 3549.47, "close_time": 1762174799999, "quote_volume": 45724.0391, "trades": 176, "taker_buy_base": 1409.19, "taker_buy_quote": 18111.4208 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 12.84, "high": 12.98, "low": 12.34, "close": 12.89, "volume": 2901.0, "close_time": 1762178399999, "quote_volume": 36634.2431, "trades": 101, "taker_buy_base": 1762.43, "taker_buy_quote": 22253.9722 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 12.9, "high": 13.17, "low": 12.56, "close": 13.07, "volume": 3626.75, "close_time": 1762181999999, "quote_volume": 46768.9142, "trades": 142, "taker_buy_base": 2077.91, "taker_buy_quote": 26836.519 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 13.11, "high": 13.44, "low": 11.8, "close": 12.05, "volume": 13261.84, "close_time": 1762185599999, "quote_volume": 166555.1297, "trades": 698, "taker_buy_base": 6358.04, "taker_buy_quote": 80204.2697 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 12.04, "high": 12.36, "low": 11.91, "close": 12.01, "volume": 1401.77, "close_time": 1762189199999, "quote_volume": 16967.2707, "trades": 156, "taker_buy_base": 389.44, "taker_buy_quote": 4742.7976 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 11.99, "high": 12.36, "low": 11.99, "close": 12.25, "volume": 2952.52, "close_time": 1762192799999, "quote_volume": 36116.8145, "trades": 91, "taker_buy_base": 1435.45, "taker_buy_quote": 17562.6467 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 12.36, "high": 12.41, "low": 12.21, "close": 12.27, "volume": 482.94, "close_time": 1762196399999, "quote_volume": 5950.5185, "trades": 68, "taker_buy_base": 291.7, "taker_buy_quote": 3602.4421 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 12.26, "high": 12.38, "low": 12.12, "close": 12.21, "volume": 1086.57, "close_time": 1762199999999, "quote_volume": 13279.4218, "trades": 64, "taker_buy_base": 547.24, "taker_buy_quote": 6706.4311 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 12.18, "high": 12.18, "low": 11.97, "close": 11.99, "volume": 2230.89, "close_time": 1762203599999, "quote_volume": 26959.1935, "trades": 76, "taker_buy_base": 186.08, "taker_buy_quote": 2249.6571 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 12.15, "high": 12.18, "low": 11.89, "close": 12.06, "volume": 621.66, "close_time": 1762207199999, "quote_volume": 7508.5574, "trades": 45, "taker_buy_base": 453.46, "taker_buy_quote": 5500.3725 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 12.02, "high": 12.03, "low": 11.89, "close": 11.92, "volume": 92.92, "close_time": 1762210799999, "quote_volume": 1111.3745, "trades": 21, "taker_buy_base": 25.08, "taker_buy_quote": 298.3852 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 11.87, "high": 12.16, "low": 11.87, "close": 12.16, "volume": 77.05, "close_time": 1762214399999, "quote_volume": 927.6777, "trades": 18, "taker_buy_base": 48.86, "taker_buy_quote": 589.58 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 12.12, "high": 12.19, "low": 11.94, "close": 12.11, "volume": 106.0, "close_time": 1762217999999, "quote_volume": 1280.0764, "trades": 26, "taker_buy_base": 56.59, "taker_buy_quote": 684.6374 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 12.11, "high": 12.29, "low": 12.08, "close": 12.21, "volume": 166.83, "close_time": 1762221599999, "quote_volume": 2033.207, "trades": 34, "taker_buy_base": 148.17, "taker_buy_quote": 1807.1588 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 12.21, "high": 12.21, "low": 12.08, "close": 12.08, "volume": 19.98, "close_time": 1762225199999, "quote_volume": 242.3742, "trades": 8, "taker_buy_base": 6.08, "taker_buy_quote": 73.6387 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 12.13, "high": 12.31, "low": 12.02, "close": 12.26, "volume": 184.73, "close_time": 1762228799999, "quote_volume": 2237.7276, "trades": 21, "taker_buy_base": 19.89, "taker_buy_quote": 241.7878 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 12.3, "high": 12.95, "low": 12.3, "close": 12.61, "volume": 6704.08, "close_time": 1762232399999, "quote_volume": 85796.8961, "trades": 285, "taker_buy_base": 3798.25, "taker_buy_quote": 48594.8467 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 12.58, "high": 12.59, "low": 12.07, "close": 12.25, "volume": 917.86, "close_time": 1762235999999, "quote_volume": 11251.5037, "trades": 109, "taker_buy_base": 394.34, "taker_buy_quote": 4847.4621 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 12.23, "high": 12.39, "low": 12.08, "close": 12.13, "volume": 749.0, "close_time": 1762239599999, "quote_volume": 9123.0521, "trades": 77, "taker_buy_base": 125.05, "taker_buy_quote": 1529.5579 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 12.15, "high": 12.15, "low": 11.76, "close": 11.9, "volume": 1296.61, "close_time": 1762243199999, "quote_volume": 15464.185, "trades": 137, "taker_buy_base": 540.06, "taker_buy_quote": 6449.7127 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 11.88, "high": 12.31, "low": 11.77, "close": 12.2, "volume": 1485.39, "close_time": 1762246799999, "quote_volume": 18119.1132, "trades": 144, "taker_buy_base": 998.87, "taker_buy_quote": 12224.3065 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 12.2, "high": 12.28, "low": 12.14, "close": 12.22, "volume": 855.59, "close_time": 1762250399999, "quote_volume": 10468.1426, "trades": 48, "taker_buy_base": 418.45, "taker_buy_quote": 5126.5036 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 12.22, "high": 12.24, "low": 12.0, "close": 12.02, "volume": 167.46, "close_time": 1762253999999, "quote_volume": 2039.1399, "trades": 32, "taker_buy_base": 43.36, "taker_buy_quote": 527.3482 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 11.99, "high": 12.08, "low": 11.92, "close": 11.99, "volume": 1444.0, "close_time": 1762257599999, "quote_volume": 17345.9508, "trades": 109, "taker_buy_base": 190.77, "taker_buy_quote": 2288.3732 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 11.96, "high": 12.05, "low": 11.82, "close": 12.02, "volume": 257.27, "close_time": 1762261199999, "quote_volume": 3059.1917, "trades": 48, "taker_buy_base": 142.82, "taker_buy_quote": 1698.0586 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 11.97, "high": 11.99, "low": 11.8, "close": 11.82, "volume": 150.84, "close_time": 1762264799999, "quote_volume": 1790.3675, "trades": 38, "taker_buy_base": 3.98, "taker_buy_quote": 47.6786 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 11.77, "high": 12.06, "low": 11.67, "close": 11.96, "volume": 543.0, "close_time": 1762268399999, "quote_volume": 6453.9596, "trades": 59, "taker_buy_base": 433.47, "taker_buy_quote": 5161.3449 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 11.99, "high": 12.16, "low": 11.9, "close": 11.91, "volume": 914.38, "close_time": 1762271999999, "quote_volume": 11019.3575, "trades": 84, "taker_buy_base": 221.72, "taker_buy_quote": 2672.4382 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 11.94, "high": 11.98, "low": 11.54, "close": 11.57, "volume": 613.46, "close_time": 1762275599999, "quote_volume": 7218.6378, "trades": 64, "taker_buy_base": 254.8, "taker_buy_quote": 2989.5389 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 11.5, "high": 11.63, "low": 11.24, "close": 11.41, "volume": 346.1, "close_time": 1762279199999, "quote_volume": 3966.15, "trades": 58, "taker_buy_base": 44.52, "taker_buy_quote": 506.3598 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 11.41, "high": 11.41, "low": 10.97, "close": 11.28, "volume": 394.84, "close_time": 1762282799999, "quote_volume": 4404.7093, "trades": 92, "taker_buy_base": 84.73, "taker_buy_quote": 944.0744 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 11.33, "high": 11.33, "low": 11.17, "close": 11.17, "volume": 1198.87, "close_time": 1762286399999, "quote_volume": 13406.8505, "trades": 37, "taker_buy_base": 1160.37, "taker_buy_quote": 12974.7946 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 11.18, "high": 11.19, "low": 10.62, "close": 11.09, "volume": 3239.02, "close_time": 1762289999999, "quote_volume": 35597.2274, "trades": 309, "taker_buy_base": 1192.56, "taker_buy_quote": 13102.2347 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 11.05, "high": 11.13, "low": 10.69, "close": 11.13, "volume": 1645.99, "close_time": 1762293599999, "quote_volume": 18178.027, "trades": 189, "taker_buy_base": 452.11, "taker_buy_quote": 4989.1501 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 11.1, "high": 11.45, "low": 11.06, "close": 11.29, "volume": 2859.4, "close_time": 1762297199999, "quote_volume": 32279.0202, "trades": 167, "taker_buy_base": 2488.58, "taker_buy_quote": 28136.1338 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 11.32, "high": 11.37, "low": 11.27, "close": 11.27, "volume": 103.43, "close_time": 1762300799999, "quote_volume": 1171.544, "trades": 19, "taker_buy_base": 31.28, "taker_buy_quote": 354.6344 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 11.3, "high": 11.3, "low": 11.16, "close": 11.29, "volume": 1719.84, "close_time": 1762304399999, "quote_volume": 19293.4846, "trades": 109, "taker_buy_base": 781.49, "taker_buy_quote": 8757.0659 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 11.2, "high": 11.47, "low": 10.85, "close": 11.47, "volume": 1466.12, "close_time": 1762307999999, "quote_volume": 16535.9712, "trades": 58, "taker_buy_base": 1208.38, "taker_buy_quote": 13635.8266 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 11.42, "high": 11.62, "low": 11.38, "close": 11.62, "volume": 1999.62, "close_time": 1762311599999, "quote_volume": 22950.7312, "trades": 59, "taker_buy_base": 403.47, "taker_buy_quote": 4654.2979 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 11.63, "high": 11.73, "low": 11.51, "close": 11.57, "volume": 1067.56, "close_time": 1762315199999, "quote_volume": 12399.3297, "trades": 50, "taker_buy_base": 938.93, "taker_buy_quote": 10908.4781 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 11.56, "high": 11.56, "low": 11.47, "close": 11.47, "volume": 111.57, "close_time": 1762318799999, "quote_volume": 1285.1694, "trades": 18, "taker_buy_base": 4.7, "taker_buy_quote": 54.2752 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 11.48, "high": 11.56, "low": 11.45, "close": 11.45, "volume": 30.7, "close_time": 1762322399999, "quote_volume": 352.369, "trades": 9, "taker_buy_base": 0.71, "taker_buy_quote": 8.1721 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 11.45, "high": 11.45, "low": 11.37, "close": 11.39, "volume": 20.06, "close_time": 1762325999999, "quote_volume": 228.752, "trades": 7, "taker_buy_base": 11.8, "taker_buy_quote": 134.602 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 11.4, "high": 11.4, "low": 11.34, "close": 11.39, "volume": 51.2, "close_time": 1762329599999, "quote_volume": 583.3333, "trades": 11, "taker_buy_base": 19.38, "taker_buy_quote": 220.7887 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 11.38, "high": 11.38, "low": 11.13, "close": 11.21, "volume": 47.85, "close_time": 1762333199999, "quote_volume": 535.8827, "trades": 16, "taker_buy_base": 32.5, "taker_buy_quote": 363.0624 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 11.21, "high": 11.3, "low": 11.17, "close": 11.3, "volume": 88.86, "close_time": 1762336799999, "quote_volume": 1001.6843, "trades": 14, "taker_buy_base": 68.59, "taker_buy_quote": 774.4361 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 11.24, "high": 11.24, "low": 11.0, "close": 11.0, "volume": 374.31, "close_time": 1762340399999, "quote_volume": 4124.2269, "trades": 30, "taker_buy_base": 15.2, "taker_buy_quote": 168.3807 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 11.04, "high": 11.26, "low": 11.04, "close": 11.26, "volume": 89.3, "close_time": 1762343999999, "quote_volume": 997.0138, "trades": 17, "taker_buy_base": 70.63, "taker_buy_quote": 787.8341 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 11.19, "high": 11.26, "low": 11.16, "close": 11.16, "volume": 78.88, "close_time": 1762347599999, "quote_volume": 882.7067, "trades": 17, "taker_buy_base": 16.93, "taker_buy_quote": 189.6426 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 11.16, "high": 11.27, "low": 11.15, "close": 11.22, "volume": 406.7, "close_time": 1762351199999, "quote_volume": 4559.8813, "trades": 32, "taker_buy_base": 385.07, "taker_buy_quote": 4317.1318 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 11.23, "high": 11.42, "low": 11.19, "close": 11.33, "volume": 1076.59, "close_time": 1762354799999, "quote_volume": 12182.4411, "trades": 106, "taker_buy_base": 108.43, "taker_buy_quote": 1224.5635 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 11.32, "high": 11.43, "low": 11.32, "close": 11.43, "volume": 2477.04, "close_time": 1762358399999, "quote_volume": 28263.3857, "trades": 107, "taker_buy_base": 1599.83, "taker_buy_quote": 18264.5949 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 11.36, "high": 11.37, "low": 11.21, "close": 11.32, "volume": 720.29, "close_time": 1762361999999, "quote_volume": 8149.8612, "trades": 49, "taker_buy_base": 368.33, "taker_buy_quote": 4169.8773 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 11.39, "high": 11.39, "low": 11.33, "close": 11.33, "volume": 300.76, "close_time": 1762365599999, "quote_volume": 3416.682, "trades": 7, "taker_buy_base": 11.26, "taker_buy_quote": 128.0642 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 11.34, "high": 11.42, "low": 11.3, "close": 11.42, "volume": 313.29, "close_time": 1762369199999, "quote_volume": 3561.1022, "trades": 39, "taker_buy_base": 36.71, "taker_buy_quote": 418.0822 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 11.34, "high": 11.34, "low": 11.23, "close": 11.23, "volume": 235.91, "close_time": 1762372799999, "quote_volume": 2660.8969, "trades": 48, "taker_buy_base": 118.1, "taker_buy_quote": 1333.6528 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 11.23, "high": 11.31, "low": 11.17, "close": 11.22, "volume": 1007.46, "close_time": 1762376399999, "quote_volume": 11351.53, "trades": 49, "taker_buy_base": 679.84, "taker_buy_quote": 7668.3334 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 11.24, "high": 11.35, "low": 11.22, "close": 11.35, "volume": 149.84, "close_time": 1762379999999, "quote_volume": 1688.132, "trades": 29, "taker_buy_base": 74.84, "taker_buy_quote": 844.1776 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 11.35, "high": 11.42, "low": 11.35, "close": 11.42, "volume": 51.08, "close_time": 1762383599999, "quote_volume": 582.6617, "trades": 8, "taker_buy_base": 40.79, "taker_buy_quote": 465.5403 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 11.47, "high": 11.56, "low": 11.44, "close": 11.48, "volume": 151.91, "close_time": 1762387199999, "quote_volume": 1746.9222, "trades": 42, "taker_buy_base": 96.76, "taker_buy_quote": 1112.8913 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 11.32, "high": 11.32, "low": 11.26, "close": 11.27, "volume": 16.83, "close_time": 1762390799999, "quote_volume": 190.0284, "trades": 4, "taker_buy_base": 16.38, "taker_buy_quote": 184.9344 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 11.27, "high": 11.27, "low": 11.22, "close": 11.27, "volume": 55.06, "close_time": 1762394399999, "quote_volume": 619.0804, "trades": 13, "taker_buy_base": 25.51, "taker_buy_quote": 286.6172 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 11.23, "high": 11.23, "low": 11.21, "close": 11.21, "volume": 4.89, "close_time": 1762397999999, "quote_volume": 54.9057, "trades": 2, "taker_buy_base": 0.45, "taker_buy_quote": 5.0445 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 11.27, "high": 11.27, "low": 11.27, "close": 11.27, "volume": 7.08, "close_time": 1762401599999, "quote_volume": 79.7916, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 11.24, "high": 11.27, "low": 11.24, "close": 11.27, "volume": 10.99, "close_time": 1762405199999, "quote_volume": 123.5519, "trades": 4, "taker_buy_base": 3.91, "taker_buy_quote": 43.9727 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 11.28, "high": 11.28, "low": 11.14, "close": 11.14, "volume": 31.69, "close_time": 1762408799999, "quote_volume": 356.071, "trades": 7, "taker_buy_base": 10.0, "taker_buy_quote": 112.108 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 11.14, "high": 11.15, "low": 11.14, "close": 11.15, "volume": 18.42, "close_time": 1762412399999, "quote_volume": 205.2696, "trades": 3, "taker_buy_base": 14.16, "taker_buy_quote": 157.8132 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 11.17, "high": 11.21, "low": 11.12, "close": 11.18, "volume": 51.94, "close_time": 1762415999999, "quote_volume": 579.7429, "trades": 12, "taker_buy_base": 37.61, "taker_buy_quote": 419.8864 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 11.12, "high": 11.15, "low": 11.04, "close": 11.09, "volume": 75.29, "close_time": 1762419599999, "quote_volume": 835.877, "trades": 16, "taker_buy_base": 62.54, "taker_buy_quote": 693.9775 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 11.1, "high": 11.12, "low": 11.07, "close": 11.07, "volume": 29.07, "close_time": 1762423199999, "quote_volume": 322.5354, "trades": 5, "taker_buy_base": 14.16, "taker_buy_quote": 157.0344 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 11.05, "high": 11.07, "low": 10.97, "close": 11.06, "volume": 139.75, "close_time": 1762426799999, "quote_volume": 1542.1684, "trades": 21, "taker_buy_base": 43.48, "taker_buy_quote": 479.072 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 11.06, "high": 11.08, "low": 11.0, "close": 11.06, "volume": 63.79, "close_time": 1762430399999, "quote_volume": 705.1215, "trades": 18, "taker_buy_base": 13.96, "taker_buy_quote": 153.8188 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 10.99, "high": 11.0, "low": 10.88, "close": 10.94, "volume": 193.8, "close_time": 1762433999999, "quote_volume": 2114.6644, "trades": 31, "taker_buy_base": 13.17, "taker_buy_quote": 144.6077 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 10.92, "high": 11.18, "low": 10.92, "close": 11.12, "volume": 97.06, "close_time": 1762437599999, "quote_volume": 1075.2267, "trades": 18, "taker_buy_base": 52.54, "taker_buy_quote": 581.3702 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 11.11, "high": 11.11, "low": 10.88, "close": 10.88, "volume": 98.11, "close_time": 1762441199999, "quote_volume": 1076.5458, "trades": 17, "taker_buy_base": 17.31, "taker_buy_quote": 190.4621 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 10.88, "high": 10.98, "low": 10.68, "close": 10.77, "volume": 122.71, "close_time": 1762444799999, "quote_volume": 1329.1657, "trades": 30, "taker_buy_base": 44.64, "taker_buy_quote": 485.4454 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 10.8, "high": 10.8, "low": 10.58, "close": 10.66, "volume": 369.79, "close_time": 1762448399999, "quote_volume": 3932.7927, "trades": 39, "taker_buy_base": 19.0, "taker_buy_quote": 203.6936 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 10.68, "high": 10.97, "low": 10.68, "close": 10.94, "volume": 211.77, "close_time": 1762451999999, "quote_volume": 2283.8211, "trades": 46, "taker_buy_base": 112.41, "taker_buy_quote": 1214.9107 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 10.92, "high": 11.08, "low": 10.79, "close": 11.01, "volume": 198.64, "close_time": 1762455599999, "quote_volume": 2167.5837, "trades": 41, "taker_buy_base": 117.78, "taker_buy_quote": 1289.1501 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 10.96, "high": 11.0, "low": 10.85, "close": 11.0, "volume": 230.52, "close_time": 1762459199999, "quote_volume": 2516.5019, "trades": 31, "taker_buy_base": 71.5, "taker_buy_quote": 781.8331 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 11.0, "high": 11.43, "low": 11.0, "close": 11.09, "volume": 2175.1, "close_time": 1762462799999, "quote_volume": 24298.9039, "trades": 201, "taker_buy_base": 1109.86, "taker_buy_quote": 12433.6383 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 11.04, "high": 11.14, "low": 10.97, "close": 11.06, "volume": 542.65, "close_time": 1762466399999, "quote_volume": 5995.52, "trades": 35, "taker_buy_base": 170.41, "taker_buy_quote": 1885.8775 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 10.98, "high": 10.98, "low": 10.98, "close": 10.98, "volume": 2.12, "close_time": 1762469999999, "quote_volume": 23.2776, "trades": 2, "taker_buy_base": 1.66, "taker_buy_quote": 18.2268 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 11.03, "high": 11.03, "low": 10.89, "close": 10.91, "volume": 58.86, "close_time": 1762473599999, "quote_volume": 643.0592, "trades": 12, "taker_buy_base": 2.28, "taker_buy_quote": 24.966 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 11.04, "high": 11.05, "low": 10.95, "close": 10.99, "volume": 18.13, "close_time": 1762477199999, "quote_volume": 199.7151, "trades": 7, "taker_buy_base": 7.41, "taker_buy_quote": 81.8805 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 10.96, "high": 11.02, "low": 10.82, "close": 10.82, "volume": 239.91, "close_time": 1762480799999, "quote_volume": 2624.2152, "trades": 27, "taker_buy_base": 69.32, "taker_buy_quote": 755.5207 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 10.92, "high": 10.97, "low": 10.88, "close": 10.94, "volume": 69.18, "close_time": 1762484399999, "quote_volume": 757.0403, "trades": 14, "taker_buy_base": 34.02, "taker_buy_quote": 371.9965 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 10.93, "high": 11.01, "low": 10.92, "close": 10.93, "volume": 44.17, "close_time": 1762487999999, "quote_volume": 483.1158, "trades": 13, "taker_buy_base": 16.89, "taker_buy_quote": 184.8712 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 10.91, "high": 11.0, "low": 10.86, "close": 11.0, "volume": 21.12, "close_time": 1762491599999, "quote_volume": 231.0124, "trades": 7, "taker_buy_base": 2.46, "taker_buy_quote": 26.8556 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 10.96, "high": 11.07, "low": 10.96, "close": 11.01, "volume": 120.36, "close_time": 1762495199999, "quote_volume": 1324.8797, "trades": 14, "taker_buy_base": 98.54, "taker_buy_quote": 1084.3269 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 11.06, "high": 11.09, "low": 10.94, "close": 10.96, "volume": 3577.92, "close_time": 1762498799999, "quote_volume": 39556.0525, "trades": 100, "taker_buy_base": 2914.12, "taker_buy_quote": 32241.6891 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 10.96, "high": 11.06, "low": 10.89, "close": 11.06, "volume": 195.1, "close_time": 1762502399999, "quote_volume": 2134.5255, "trades": 44, "taker_buy_base": 50.92, "taker_buy_quote": 557.9 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 11.07, "high": 11.2, "low": 11.0, "close": 11.01, "volume": 323.24, "close_time": 1762505999999, "quote_volume": 3586.4949, "trades": 67, "taker_buy_base": 201.5, "taker_buy_quote": 2235.4392 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 10.98, "high": 11.07, "low": 10.83, "close": 10.97, "volume": 375.24, "close_time": 1762509599999, "quote_volume": 4115.6814, "trades": 76, "taker_buy_base": 225.91, "taker_buy_quote": 2474.5528 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 10.97, "high": 11.03, "low": 10.76, "close": 10.83, "volume": 337.6, "close_time": 1762513199999, "quote_volume": 3664.6462, "trades": 49, "taker_buy_base": 171.4, "taker_buy_quote": 1861.9817 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 10.85, "high": 10.85, "low": 10.62, "close": 10.73, "volume": 564.97, "close_time": 1762516799999, "quote_volume": 6048.4769, "trades": 102, "taker_buy_base": 283.89, "taker_buy_quote": 3041.3598 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 10.75, "high": 10.75, "low": 10.55, "close": 10.62, "volume": 483.3, "close_time": 1762520399999, "quote_volume": 5164.8756, "trades": 108, "taker_buy_base": 324.24, "taker_buy_quote": 3465.5349 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 10.61, "high": 10.87, "low": 10.61, "close": 10.85, "volume": 1039.53, "close_time": 1762523999999, "quote_volume": 11205.491, "trades": 70, "taker_buy_base": 820.18, "taker_buy_quote": 8868.2804 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 10.82, "high": 11.19, "low": 10.79, "close": 11.15, "volume": 3635.65, "close_time": 1762527599999, "quote_volume": 39639.1556, "trades": 172, "taker_buy_base": 1663.03, "taker_buy_quote": 18172.3948 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 11.12, "high": 11.32, "low": 11.05, "close": 11.3, "volume": 243.66, "close_time": 1762531199999, "quote_volume": 2726.2901, "trades": 69, "taker_buy_base": 53.28, "taker_buy_quote": 597.6352 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 11.33, "high": 11.78, "low": 11.29, "close": 11.61, "volume": 310.2, "close_time": 1762534799999, "quote_volume": 3598.164, "trades": 60, "taker_buy_base": 124.27, "taker_buy_quote": 1434.0474 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 11.62, "high": 11.92, "low": 11.51, "close": 11.79, "volume": 586.53, "close_time": 1762538399999, "quote_volume": 6890.5794, "trades": 45, "taker_buy_base": 141.61, "taker_buy_quote": 1635.7554 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 11.96, "high": 11.98, "low": 11.84, "close": 11.92, "volume": 158.78, "close_time": 1762541999999, "quote_volume": 1893.8391, "trades": 28, "taker_buy_base": 59.3, "taker_buy_quote": 709.1389 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 11.86, "high": 11.98, "low": 11.75, "close": 11.85, "volume": 230.59, "close_time": 1762545599999, "quote_volume": 2730.5443, "trades": 40, "taker_buy_base": 76.81, "taker_buy_quote": 909.2885 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 11.83, "high": 11.92, "low": 11.76, "close": 11.84, "volume": 73.12, "close_time": 1762549199999, "quote_volume": 866.482, "trades": 25, "taker_buy_base": 19.36, "taker_buy_quote": 229.7686 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 11.85, "high": 11.93, "low": 11.77, "close": 11.86, "volume": 247.2, "close_time": 1762552799999, "quote_volume": 2918.6859, "trades": 49, "taker_buy_base": 93.57, "taker_buy_quote": 1107.9027 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 11.84, "high": 11.91, "low": 11.8, "close": 11.8, "volume": 75.81, "close_time": 1762556399999, "quote_volume": 898.6576, "trades": 31, "taker_buy_base": 55.59, "taker_buy_quote": 659.4178 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 11.85, "high": 11.86, "low": 11.73, "close": 11.83, "volume": 56.88, "close_time": 1762559999999, "quote_volume": 671.6958, "trades": 20, "taker_buy_base": 6.18, "taker_buy_quote": 73.0484 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 11.83, "high": 12.01, "low": 11.66, "close": 11.77, "volume": 36.21, "close_time": 1762563599999, "quote_volume": 427.5682, "trades": 25, "taker_buy_base": 12.65, "taker_buy_quote": 150.222 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 11.65, "high": 12.02, "low": 11.65, "close": 11.71, "volume": 189.53, "close_time": 1762567199999, "quote_volume": 2220.5392, "trades": 63, "taker_buy_base": 92.52, "taker_buy_quote": 1084.1857 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 11.74, "high": 12.01, "low": 11.71, "close": 11.86, "volume": 875.74, "close_time": 1762570799999, "quote_volume": 10473.1862, "trades": 50, "taker_buy_base": 842.05, "taker_buy_quote": 10075.3339 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 11.86, "high": 12.02, "low": 11.8, "close": 11.8, "volume": 99.07, "close_time": 1762574399999, "quote_volume": 1181.3141, "trades": 24, "taker_buy_base": 37.65, "taker_buy_quote": 450.3232 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 11.78, "high": 11.9, "low": 11.73, "close": 11.75, "volume": 1100.13, "close_time": 1762577999999, "quote_volume": 13080.0009, "trades": 33, "taker_buy_base": 130.8, "taker_buy_quote": 1555.3139 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 11.64, "high": 11.73, "low": 11.59, "close": 11.61, "volume": 229.97, "close_time": 1762581599999, "quote_volume": 2675.6546, "trades": 33, "taker_buy_base": 193.88, "taker_buy_quote": 2256.2991 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 11.55, "high": 11.72, "low": 11.52, "close": 11.66, "volume": 282.77, "close_time": 1762585199999, "quote_volume": 3269.6979, "trades": 33, "taker_buy_base": 15.26, "taker_buy_quote": 176.2372 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 11.63, "high": 11.64, "low": 11.55, "close": 11.57, "volume": 19.7, "close_time": 1762588799999, "quote_volume": 228.4209, "trades": 11, "taker_buy_base": 2.54, "taker_buy_quote": 29.4266 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 11.61, "high": 11.67, "low": 11.51, "close": 11.63, "volume": 13.3, "close_time": 1762592399999, "quote_volume": 154.3471, "trades": 12, "taker_buy_base": 5.48, "taker_buy_quote": 63.585 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 11.53, "high": 11.53, "low": 11.39, "close": 11.43, "volume": 75.32, "close_time": 1762595999999, "quote_volume": 864.3427, "trades": 17, "taker_buy_base": 46.13, "taker_buy_quote": 530.2356 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 11.42, "high": 11.5, "low": 11.42, "close": 11.5, "volume": 33.4, "close_time": 1762599599999, "quote_volume": 383.8742, "trades": 6, "taker_buy_base": 4.51, "taker_buy_quote": 51.6392 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 11.55, "high": 11.55, "low": 11.46, "close": 11.46, "volume": 83.48, "close_time": 1762603199999, "quote_volume": 962.087, "trades": 14, "taker_buy_base": 33.93, "taker_buy_quote": 391.3005 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 11.48, "high": 11.5, "low": 11.43, "close": 11.47, "volume": 57.7, "close_time": 1762606799999, "quote_volume": 661.8695, "trades": 15, "taker_buy_base": 47.84, "taker_buy_quote": 548.7202 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 11.38, "high": 11.44, "low": 11.26, "close": 11.26, "volume": 73.07, "close_time": 1762610399999, "quote_volume": 826.8349, "trades": 17, "taker_buy_base": 7.67, "taker_buy_quote": 87.5036 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 11.26, "high": 11.32, "low": 11.13, "close": 11.32, "volume": 168.2, "close_time": 1762613999999, "quote_volume": 1892.8273, "trades": 50, "taker_buy_base": 93.7, "taker_buy_quote": 1055.3826 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 11.26, "high": 11.26, "low": 11.05, "close": 11.15, "volume": 312.12, "close_time": 1762617599999, "quote_volume": 3457.6482, "trades": 41, "taker_buy_base": 19.4, "taker_buy_quote": 215.6072 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 11.15, "high": 11.2, "low": 11.06, "close": 11.13, "volume": 54.11, "close_time": 1762621199999, "quote_volume": 602.9834, "trades": 29, "taker_buy_base": 30.07, "taker_buy_quote": 335.0675 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 11.1, "high": 11.2, "low": 11.1, "close": 11.14, "volume": 26.31, "close_time": 1762624799999, "quote_volume": 293.8747, "trades": 16, "taker_buy_base": 18.4, "taker_buy_quote": 205.739 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 11.13, "high": 11.15, "low": 11.06, "close": 11.15, "volume": 91.1, "close_time": 1762628399999, "quote_volume": 1013.9662, "trades": 20, "taker_buy_base": 78.38, "taker_buy_quote": 872.9934 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 11.14, "high": 11.15, "low": 10.98, "close": 10.98, "volume": 138.05, "close_time": 1762631999999, "quote_volume": 1528.5673, "trades": 15, "taker_buy_base": 78.58, "taker_buy_quote": 875.1529 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 11.04, "high": 11.08, "low": 11.01, "close": 11.05, "volume": 62.43, "close_time": 1762635599999, "quote_volume": 688.0821, "trades": 14, "taker_buy_base": 8.48, "taker_buy_quote": 93.5978 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 11.07, "high": 11.12, "low": 11.02, "close": 11.08, "volume": 21.22, "close_time": 1762639199999, "quote_volume": 235.3014, "trades": 9, "taker_buy_base": 18.99, "taker_buy_quote": 210.6572 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 11.07, "high": 11.07, "low": 11.07, "close": 11.07, "volume": 37.98, "close_time": 1762642799999, "quote_volume": 420.4386, "trades": 1, "taker_buy_base": 37.98, "taker_buy_quote": 420.4386 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 11.06, "high": 11.07, "low": 11.06, "close": 11.07, "volume": 9.41, "close_time": 1762646399999, "quote_volume": 104.1454, "trades": 2, "taker_buy_base": 2.33, "taker_buy_quote": 25.7698 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 11.06, "high": 11.06, "low": 10.95, "close": 10.99, "volume": 84.55, "close_time": 1762649999999, "quote_volume": 930.551, "trades": 16, "taker_buy_base": 3.69, "taker_buy_quote": 40.6929 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 11.01, "high": 11.01, "low": 10.92, "close": 11.0, "volume": 50.58, "close_time": 1762653599999, "quote_volume": 554.86, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 10.97, "high": 10.97, "low": 10.72, "close": 10.72, "volume": 356.44, "close_time": 1762657199999, "quote_volume": 3870.453, "trades": 49, "taker_buy_base": 203.42, "taker_buy_quote": 2211.0922 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 10.76, "high": 10.79, "low": 10.72, "close": 10.74, "volume": 494.12, "close_time": 1762660799999, "quote_volume": 5317.662, "trades": 31, "taker_buy_base": 126.32, "taker_buy_quote": 1358.2928 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 10.76, "high": 10.84, "low": 10.73, "close": 10.79, "volume": 104.53, "close_time": 1762664399999, "quote_volume": 1126.2668, "trades": 20, "taker_buy_base": 69.75, "taker_buy_quote": 751.957 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 10.83, "high": 11.25, "low": 10.83, "close": 11.17, "volume": 215.88, "close_time": 1762667999999, "quote_volume": 2400.7036, "trades": 45, "taker_buy_base": 184.79, "taker_buy_quote": 2055.6866 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 11.16, "high": 11.26, "low": 10.92, "close": 10.92, "volume": 2311.17, "close_time": 1762671599999, "quote_volume": 25362.4799, "trades": 81, "taker_buy_base": 1587.25, "taker_buy_quote": 17407.0818 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 10.91, "high": 11.01, "low": 10.91, "close": 10.96, "volume": 2793.43, "close_time": 1762675199999, "quote_volume": 30561.5355, "trades": 143, "taker_buy_base": 2361.61, "taker_buy_quote": 25835.7396 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 10.94, "high": 10.96, "low": 10.88, "close": 10.93, "volume": 360.51, "close_time": 1762678799999, "quote_volume": 3939.3232, "trades": 58, "taker_buy_base": 148.32, "taker_buy_quote": 1620.656 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 10.94, "high": 10.96, "low": 10.8, "close": 10.82, "volume": 311.46, "close_time": 1762682399999, "quote_volume": 3381.3473, "trades": 42, "taker_buy_base": 132.22, "taker_buy_quote": 1436.3597 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 10.8, "high": 10.95, "low": 10.78, "close": 10.95, "volume": 303.5, "close_time": 1762685999999, "quote_volume": 3294.7441, "trades": 53, "taker_buy_base": 170.67, "taker_buy_quote": 1854.8798 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 10.95, "high": 11.04, "low": 10.95, "close": 10.95, "volume": 2084.85, "close_time": 1762689599999, "quote_volume": 22966.9733, "trades": 65, "taker_buy_base": 167.46, "taker_buy_quote": 1841.9861 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 10.94, "high": 10.98, "low": 10.92, "close": 10.95, "volume": 92.75, "close_time": 1762693199999, "quote_volume": 1015.6195, "trades": 22, "taker_buy_base": 26.24, "taker_buy_quote": 287.7552 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 10.93, "high": 11.01, "low": 10.93, "close": 11.01, "volume": 193.26, "close_time": 1762696799999, "quote_volume": 2115.6779, "trades": 22, "taker_buy_base": 24.16, "taker_buy_quote": 264.8352 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 10.97, "high": 11.21, "low": 10.94, "close": 11.07, "volume": 513.35, "close_time": 1762700399999, "quote_volume": 5659.4016, "trades": 41, "taker_buy_base": 426.37, "taker_buy_quote": 4689.5101 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 11.18, "high": 11.29, "low": 11.17, "close": 11.17, "volume": 461.13, "close_time": 1762703999999, "quote_volume": 5166.3292, "trades": 27, "taker_buy_base": 243.57, "taker_buy_quote": 2727.9532 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 11.23, "high": 11.3, "low": 11.17, "close": 11.28, "volume": 1602.26, "close_time": 1762707599999, "quote_volume": 17987.7819, "trades": 91, "taker_buy_base": 490.54, "taker_buy_quote": 5507.5856 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 11.33, "high": 11.34, "low": 11.19, "close": 11.28, "volume": 593.24, "close_time": 1762711199999, "quote_volume": 6676.3431, "trades": 57, "taker_buy_base": 153.95, "taker_buy_quote": 1736.4652 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 11.27, "high": 11.38, "low": 11.27, "close": 11.36, "volume": 772.16, "close_time": 1762714799999, "quote_volume": 8766.4213, "trades": 56, "taker_buy_base": 719.4, "taker_buy_quote": 8168.1007 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 11.41, "high": 11.51, "low": 11.39, "close": 11.44, "volume": 398.9, "close_time": 1762718399999, "quote_volume": 4566.7264, "trades": 43, "taker_buy_base": 302.46, "taker_buy_quote": 3463.4138 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 11.47, "high": 11.47, "low": 11.37, "close": 11.39, "volume": 24.8, "close_time": 1762721999999, "quote_volume": 283.3838, "trades": 6, "taker_buy_base": 9.48, "taker_buy_quote": 108.0544 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 11.42, "high": 11.42, "low": 11.31, "close": 11.31, "volume": 333.1, "close_time": 1762725599999, "quote_volume": 3781.2292, "trades": 18, "taker_buy_base": 247.18, "taker_buy_quote": 2806.013 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 11.29, "high": 11.3, "low": 11.22, "close": 11.22, "volume": 63.42, "close_time": 1762729199999, "quote_volume": 715.2798, "trades": 11, "taker_buy_base": 44.26, "taker_buy_quote": 499.0134 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 11.28, "high": 11.28, "low": 11.23, "close": 11.23, "volume": 22.83, "close_time": 1762732799999, "quote_volume": 256.4094, "trades": 3, "taker_buy_base": 22.26, "taker_buy_quote": 249.9798 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 11.2, "high": 11.35, "low": 11.19, "close": 11.31, "volume": 12.85, "close_time": 1762736399999, "quote_volume": 144.5076, "trades": 9, "taker_buy_base": 0.9, "taker_buy_quote": 10.1475 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 11.34, "high": 11.35, "low": 11.24, "close": 11.24, "volume": 130.63, "close_time": 1762739999999, "quote_volume": 1477.5917, "trades": 26, "taker_buy_base": 13.76, "taker_buy_quote": 155.8158 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 11.21, "high": 11.21, "low": 11.2, "close": 11.2, "volume": 31.14, "close_time": 1762743599999, "quote_volume": 349.0511, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 11.29, "high": 11.29, "low": 11.24, "close": 11.24, "volume": 21.88, "close_time": 1762747199999, "quote_volume": 246.5001, "trades": 10, "taker_buy_base": 7.69, "taker_buy_quote": 86.6029 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 11.15, "high": 11.23, "low": 11.15, "close": 11.23, "volume": 7.52, "close_time": 1762750799999, "quote_volume": 84.248, "trades": 4, "taker_buy_base": 2.52, "taker_buy_quote": 28.098 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 11.23, "high": 11.24, "low": 11.13, "close": 11.13, "volume": 10.51, "close_time": 1762754399999, "quote_volume": 117.0532, "trades": 6, "taker_buy_base": 3.04, "taker_buy_quote": 33.9121 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 11.14, "high": 11.2, "low": 11.14, "close": 11.2, "volume": 54.1, "close_time": 1762757999999, "quote_volume": 603.8169, "trades": 5, "taker_buy_base": 46.88, "taker_buy_quote": 523.1808 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 11.22, "high": 11.25, "low": 11.16, "close": 11.23, "volume": 79.06, "close_time": 1762761599999, "quote_volume": 887.0915, "trades": 17, "taker_buy_base": 47.48, "taker_buy_quote": 533.4001 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 11.19, "high": 11.19, "low": 11.07, "close": 11.07, "volume": 9.98, "close_time": 1762765199999, "quote_volume": 111.0729, "trades": 8, "taker_buy_base": 4.14, "taker_buy_quote": 46.2967 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 11.12, "high": 11.26, "low": 11.12, "close": 11.26, "volume": 99.58, "close_time": 1762768799999, "quote_volume": 1111.8296, "trades": 17, "taker_buy_base": 45.55, "taker_buy_quote": 510.8143 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 11.22, "high": 11.32, "low": 11.21, "close": 11.27, "volume": 261.44, "close_time": 1762772399999, "quote_volume": 2951.4317, "trades": 24, "taker_buy_base": 249.54, "taker_buy_quote": 2817.4597 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 11.29, "high": 11.36, "low": 11.27, "close": 11.36, "volume": 136.44, "close_time": 1762775999999, "quote_volume": 1543.1058, "trades": 12, "taker_buy_base": 84.79, "taker_buy_quote": 958.9843 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 11.31, "high": 11.42, "low": 11.31, "close": 11.31, "volume": 1040.77, "close_time": 1762779599999, "quote_volume": 11801.4933, "trades": 20, "taker_buy_base": 1023.81, "taker_buy_quote": 11608.6983 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 11.31, "high": 11.31, "low": 11.25, "close": 11.25, "volume": 43.27, "close_time": 1762783199999, "quote_volume": 488.5207, "trades": 8, "taker_buy_base": 2.1, "taker_buy_quote": 23.688 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 11.21, "high": 11.28, "low": 11.03, "close": 11.06, "volume": 207.91, "close_time": 1762786799999, "quote_volume": 2321.0111, "trades": 32, "taker_buy_base": 55.55, "taker_buy_quote": 620.4923 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 11.09, "high": 11.23, "low": 11.09, "close": 11.22, "volume": 101.31, "close_time": 1762790399999, "quote_volume": 1136.6267, "trades": 12, "taker_buy_base": 89.64, "taker_buy_quote": 1006.5687 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 11.1, "high": 11.2, "low": 11.03, "close": 11.1, "volume": 150.68, "close_time": 1762793999999, "quote_volume": 1675.0654, "trades": 26, "taker_buy_base": 28.38, "taker_buy_quote": 315.7904 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 11.1, "high": 11.23, "low": 11.1, "close": 11.23, "volume": 26.41, "close_time": 1762797599999, "quote_volume": 294.8146, "trades": 13, "taker_buy_base": 10.59, "taker_buy_quote": 118.1724 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 11.25, "high": 11.25, "low": 11.17, "close": 11.17, "volume": 51.4, "close_time": 1762801199999, "quote_volume": 576.0637, "trades": 14, "taker_buy_base": 8.01, "taker_buy_quote": 89.804 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 11.12, "high": 11.27, "low": 11.12, "close": 11.19, "volume": 10.73, "close_time": 1762804799999, "quote_volume": 120.1963, "trades": 6, "taker_buy_base": 5.01, "taker_buy_quote": 56.2803 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 11.19, "high": 11.22, "low": 11.18, "close": 11.18, "volume": 11.44, "close_time": 1762808399999, "quote_volume": 128.181, "trades": 7, "taker_buy_base": 1.78, "taker_buy_quote": 19.9004 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 11.14, "high": 11.19, "low": 11.07, "close": 11.19, "volume": 151.73, "close_time": 1762811999999, "quote_volume": 1685.0477, "trades": 15, "taker_buy_base": 16.61, "taker_buy_quote": 185.1261 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 11.24, "high": 11.43, "low": 11.16, "close": 11.41, "volume": 618.46, "close_time": 1762815599999, "quote_volume": 7054.4743, "trades": 33, "taker_buy_base": 616.08, "taker_buy_quote": 7027.7231 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 11.38, "high": 11.43, "low": 11.33, "close": 11.33, "volume": 93.2, "close_time": 1762819199999, "quote_volume": 1061.1243, "trades": 19, "taker_buy_base": 31.09, "taker_buy_quote": 353.8177 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 11.36, "high": 11.39, "low": 11.18, "close": 11.18, "volume": 96.29, "close_time": 1762822799999, "quote_volume": 1087.0135, "trades": 16, "taker_buy_base": 55.65, "taker_buy_quote": 631.0191 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 11.31, "high": 11.5, "low": 11.26, "close": 11.27, "volume": 243.5, "close_time": 1762826399999, "quote_volume": 2767.2149, "trades": 48, "taker_buy_base": 124.48, "taker_buy_quote": 1418.4164 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 11.25, "high": 11.46, "low": 11.25, "close": 11.37, "volume": 72.18, "close_time": 1762829999999, "quote_volume": 823.6158, "trades": 9, "taker_buy_base": 10.4, "taker_buy_quote": 118.312 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 11.4, "high": 11.4, "low": 11.32, "close": 11.32, "volume": 45.76, "close_time": 1762833599999, "quote_volume": 520.3538, "trades": 9, "taker_buy_base": 38.17, "taker_buy_quote": 433.8278 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 11.28, "high": 11.28, "low": 11.25, "close": 11.25, "volume": 20.83, "close_time": 1762837199999, "quote_volume": 234.7347, "trades": 6, "taker_buy_base": 20.83, "taker_buy_quote": 234.7347 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 11.16, "high": 11.21, "low": 11.14, "close": 11.21, "volume": 62.05, "close_time": 1762840799999, "quote_volume": 692.3918, "trades": 15, "taker_buy_base": 54.46, "taker_buy_quote": 607.7633 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 11.16, "high": 11.25, "low": 11.11, "close": 11.2, "volume": 2576.43, "close_time": 1762844399999, "quote_volume": 28766.905, "trades": 107, "taker_buy_base": 2091.03, "taker_buy_quote": 23346.0145 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 11.21, "high": 11.21, "low": 10.99, "close": 11.02, "volume": 231.42, "close_time": 1762847999999, "quote_volume": 2568.0441, "trades": 41, "taker_buy_base": 159.03, "taker_buy_quote": 1764.1685 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 11.01, "high": 11.11, "low": 11.01, "close": 11.08, "volume": 71.12, "close_time": 1762851599999, "quote_volume": 786.4508, "trades": 13, "taker_buy_base": 28.81, "taker_buy_quote": 318.006 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 11.08, "high": 11.14, "low": 11.01, "close": 11.01, "volume": 89.36, "close_time": 1762855199999, "quote_volume": 991.811, "trades": 16, "taker_buy_base": 76.36, "taker_buy_quote": 848.171 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 11.0, "high": 11.07, "low": 11.0, "close": 11.06, "volume": 428.04, "close_time": 1762858799999, "quote_volume": 4722.4096, "trades": 28, "taker_buy_base": 105.81, "taker_buy_quote": 1168.2288 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 11.06, "high": 11.14, "low": 11.06, "close": 11.07, "volume": 72.09, "close_time": 1762862399999, "quote_volume": 800.0723, "trades": 15, "taker_buy_base": 53.3, "taker_buy_quote": 591.8325 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 11.01, "high": 11.01, "low": 11.01, "close": 11.01, "volume": 6.33, "close_time": 1762865999999, "quote_volume": 69.6933, "trades": 1, "taker_buy_base": 6.33, "taker_buy_quote": 69.6933 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 11.06, "high": 11.11, "low": 11.02, "close": 11.02, "volume": 345.37, "close_time": 1762869599999, "quote_volume": 3817.5865, "trades": 37, "taker_buy_base": 91.45, "taker_buy_quote": 1012.137 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 11.0, "high": 11.09, "low": 10.89, "close": 11.09, "volume": 801.69, "close_time": 1762873199999, "quote_volume": 8829.5233, "trades": 53, "taker_buy_base": 621.88, "taker_buy_quote": 6860.356 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 11.08, "high": 11.08, "low": 10.91, "close": 10.93, "volume": 115.75, "close_time": 1762876799999, "quote_volume": 1269.5538, "trades": 37, "taker_buy_base": 44.74, "taker_buy_quote": 490.008 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 10.96, "high": 11.04, "low": 10.91, "close": 10.99, "volume": 151.4, "close_time": 1762880399999, "quote_volume": 1659.6443, "trades": 18, "taker_buy_base": 32.8, "taker_buy_quote": 359.8892 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 11.03, "high": 11.04, "low": 10.89, "close": 10.89, "volume": 21.99, "close_time": 1762883999999, "quote_volume": 241.4985, "trades": 9, "taker_buy_base": 7.92, "taker_buy_quote": 86.3244 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 10.93, "high": 10.93, "low": 10.84, "close": 10.89, "volume": 93.35, "close_time": 1762887599999, "quote_volume": 1015.3581, "trades": 12, "taker_buy_base": 83.18, "taker_buy_quote": 905.0136 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 10.87, "high": 10.93, "low": 10.84, "close": 10.87, "volume": 39.1, "close_time": 1762891199999, "quote_volume": 426.0168, "trades": 11, "taker_buy_base": 38.06, "taker_buy_quote": 414.7375 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 10.86, "high": 10.89, "low": 10.77, "close": 10.77, "volume": 47.37, "close_time": 1762894799999, "quote_volume": 512.9248, "trades": 15, "taker_buy_base": 44.09, "taker_buy_quote": 477.5428 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 10.81, "high": 10.88, "low": 10.77, "close": 10.77, "volume": 75.02, "close_time": 1762898399999, "quote_volume": 810.6679, "trades": 10, "taker_buy_base": 54.84, "taker_buy_quote": 592.598 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 10.77, "high": 10.87, "low": 10.77, "close": 10.82, "volume": 71.78, "close_time": 1762901999999, "quote_volume": 776.5415, "trades": 18, "taker_buy_base": 17.54, "taker_buy_quote": 189.1233 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 10.81, "high": 10.81, "low": 10.71, "close": 10.71, "volume": 33.23, "close_time": 1762905599999, "quote_volume": 356.0313, "trades": 9, "taker_buy_base": 5.83, "taker_buy_quote": 62.5399 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 10.73, "high": 10.76, "low": 10.68, "close": 10.7, "volume": 30.04, "close_time": 1762909199999, "quote_volume": 321.8734, "trades": 10, "taker_buy_base": 10.11, "taker_buy_quote": 108.6053 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 10.8, "high": 10.84, "low": 10.77, "close": 10.84, "volume": 13.51, "close_time": 1762912799999, "quote_volume": 145.8135, "trades": 7, "taker_buy_base": 10.02, "taker_buy_quote": 108.1692 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 10.86, "high": 10.86, "low": 10.76, "close": 10.77, "volume": 7.89, "close_time": 1762916399999, "quote_volume": 85.1795, "trades": 4, "taker_buy_base": 3.25, "taker_buy_quote": 34.9979 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 10.86, "high": 10.9, "low": 10.86, "close": 10.9, "volume": 6.5, "close_time": 1762919999999, "quote_volume": 70.7016, "trades": 5, "taker_buy_base": 6.03, "taker_buy_quote": 65.588 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 10.9, "high": 10.9, "low": 10.9, "close": 10.9, "volume": 0.0, "close_time": 1762923599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 10.91, "high": 10.96, "low": 10.91, "close": 10.94, "volume": 29.64, "close_time": 1762927199999, "quote_volume": 324.1018, "trades": 12, "taker_buy_base": 19.76, "taker_buy_quote": 215.9238 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 11.01, "high": 11.01, "low": 11.0, "close": 11.0, "volume": 19.53, "close_time": 1762930799999, "quote_volume": 214.8528, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 11.0, "high": 11.0, "low": 11.0, "close": 11.0, "volume": 0.0, "close_time": 1762934399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 11.09, "high": 11.12, "low": 11.08, "close": 11.08, "volume": 29.15, "close_time": 1762937999999, "quote_volume": 323.5316, "trades": 8, "taker_buy_base": 5.55, "taker_buy_quote": 61.5882 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 11.12, "high": 11.28, "low": 11.12, "close": 11.16, "volume": 1022.35, "close_time": 1762941599999, "quote_volume": 11433.8285, "trades": 44, "taker_buy_base": 964.86, "taker_buy_quote": 10793.5703 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 11.21, "high": 11.28, "low": 11.19, "close": 11.19, "volume": 207.1, "close_time": 1762945199999, "quote_volume": 2318.9039, "trades": 13, "taker_buy_base": 10.9, "taker_buy_quote": 122.3255 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 11.19, "high": 11.19, "low": 11.19, "close": 11.19, "volume": 0.45, "close_time": 1762948799999, "quote_volume": 5.0355, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 11.18, "high": 11.18, "low": 11.18, "close": 11.18, "volume": 2.5, "close_time": 1762952399999, "quote_volume": 27.95, "trades": 1, "taker_buy_base": 2.5, "taker_buy_quote": 27.95 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 11.2, "high": 11.25, "low": 11.17, "close": 11.25, "volume": 16.53, "close_time": 1762955999999, "quote_volume": 185.5511, "trades": 5, "taker_buy_base": 10.45, "taker_buy_quote": 117.5625 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 11.26, "high": 13.25, "low": 10.95, "close": 11.06, "volume": 3460.6, "close_time": 1762959599999, "quote_volume": 39120.7821, "trades": 432, "taker_buy_base": 1795.52, "taker_buy_quote": 20471.0264 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 11.14, "high": 11.15, "low": 10.89, "close": 10.93, "volume": 721.45, "close_time": 1762963199999, "quote_volume": 7948.2833, "trades": 52, "taker_buy_base": 466.21, "taker_buy_quote": 5140.4242 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 10.95, "high": 10.95, "low": 10.66, "close": 10.76, "volume": 147.01, "close_time": 1762966799999, "quote_volume": 1582.8106, "trades": 51, "taker_buy_base": 74.28, "taker_buy_quote": 798.7669 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 10.74, "high": 10.86, "low": 10.68, "close": 10.83, "volume": 279.75, "close_time": 1762970399999, "quote_volume": 2994.6023, "trades": 32, "taker_buy_base": 232.31, "taker_buy_quote": 2486.1998 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 10.83, "high": 11.56, "low": 10.82, "close": 11.17, "volume": 4330.71, "close_time": 1762973999999, "quote_volume": 48632.855, "trades": 284, "taker_buy_base": 2403.69, "taker_buy_quote": 26943.9355 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 11.11, "high": 11.11, "low": 10.76, "close": 10.79, "volume": 1352.44, "close_time": 1762977599999, "quote_volume": 14736.0266, "trades": 95, "taker_buy_base": 725.36, "taker_buy_quote": 7915.2044 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 10.8, "high": 10.91, "low": 10.78, "close": 10.88, "volume": 50.94, "close_time": 1762981199999, "quote_volume": 553.9884, "trades": 14, "taker_buy_base": 12.75, "taker_buy_quote": 138.5732 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 10.89, "high": 10.89, "low": 10.88, "close": 10.88, "volume": 6.08, "close_time": 1762984799999, "quote_volume": 66.1808, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 10.85, "high": 10.85, "low": 10.85, "close": 10.85, "volume": 3.51, "close_time": 1762988399999, "quote_volume": 38.0835, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 10.81, "high": 10.84, "low": 10.79, "close": 10.82, "volume": 63.16, "close_time": 1762991999999, "quote_volume": 683.6307, "trades": 14, "taker_buy_base": 30.32, "taker_buy_quote": 328.5373 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 10.85, "high": 10.89, "low": 10.84, "close": 10.84, "volume": 18.71, "close_time": 1762995599999, "quote_volume": 203.2551, "trades": 4, "taker_buy_base": 8.23, "taker_buy_quote": 89.6247 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 10.93, "high": 10.95, "low": 10.93, "close": 10.94, "volume": 76.95, "close_time": 1762999199999, "quote_volume": 841.9153, "trades": 12, "taker_buy_base": 12.92, "taker_buy_quote": 141.3156 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 10.87, "high": 10.87, "low": 10.82, "close": 10.83, "volume": 52.2, "close_time": 1763002799999, "quote_volume": 566.5326, "trades": 10, "taker_buy_base": 7.94, "taker_buy_quote": 86.0196 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 10.84, "high": 10.97, "low": 10.7, "close": 10.92, "volume": 221.97, "close_time": 1763006399999, "quote_volume": 2430.2956, "trades": 19, "taker_buy_base": 189.09, "taker_buy_quote": 2073.1161 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 10.85, "high": 10.95, "low": 10.85, "close": 10.92, "volume": 109.61, "close_time": 1763009999999, "quote_volume": 1194.7625, "trades": 19, "taker_buy_base": 29.98, "taker_buy_quote": 326.8038 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 10.89, "high": 10.98, "low": 10.84, "close": 10.96, "volume": 114.69, "close_time": 1763013599999, "quote_volume": 1250.7377, "trades": 23, "taker_buy_base": 44.84, "taker_buy_quote": 490.5787 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 10.97, "high": 11.0, "low": 10.92, "close": 10.92, "volume": 148.68, "close_time": 1763017199999, "quote_volume": 1631.2098, "trades": 24, "taker_buy_base": 80.96, "taker_buy_quote": 889.0974 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 10.91, "high": 10.92, "low": 10.82, "close": 10.84, "volume": 189.4, "close_time": 1763020799999, "quote_volume": 2063.0209, "trades": 33, "taker_buy_base": 59.85, "taker_buy_quote": 652.4732 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 10.92, "high": 10.92, "low": 10.87, "close": 10.87, "volume": 6.08, "close_time": 1763024399999, "quote_volume": 66.3616, "trades": 4, "taker_buy_base": 1.47, "taker_buy_quote": 16.0204 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 10.86, "high": 10.96, "low": 10.74, "close": 10.84, "volume": 229.25, "close_time": 1763027999999, "quote_volume": 2491.8983, "trades": 47, "taker_buy_base": 130.3, "taker_buy_quote": 1415.629 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 10.86, "high": 10.88, "low": 10.79, "close": 10.84, "volume": 74.0, "close_time": 1763031599999, "quote_volume": 801.6181, "trades": 15, "taker_buy_base": 7.76, "taker_buy_quote": 84.0408 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 10.86, "high": 10.87, "low": 10.86, "close": 10.87, "volume": 13.51, "close_time": 1763035199999, "quote_volume": 146.7962, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 10.86, "high": 10.94, "low": 10.85, "close": 10.94, "volume": 886.45, "close_time": 1763038799999, "quote_volume": 9676.3531, "trades": 31, "taker_buy_base": 33.28, "taker_buy_quote": 362.9796 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 10.94, "high": 10.94, "low": 10.78, "close": 10.8, "volume": 378.77, "close_time": 1763042399999, "quote_volume": 4098.9675, "trades": 35, "taker_buy_base": 287.39, "taker_buy_quote": 3106.2711 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 10.81, "high": 10.91, "low": 10.57, "close": 10.82, "volume": 314.65, "close_time": 1763045999999, "quote_volume": 3377.2847, "trades": 55, "taker_buy_base": 171.02, "taker_buy_quote": 1834.4322 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 10.83, "high": 10.83, "low": 10.63, "close": 10.66, "volume": 212.63, "close_time": 1763049599999, "quote_volume": 2278.5559, "trades": 40, "taker_buy_base": 60.5, "taker_buy_quote": 649.3795 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 10.67, "high": 10.7, "low": 10.5, "close": 10.54, "volume": 307.93, "close_time": 1763053199999, "quote_volume": 3256.3968, "trades": 30, "taker_buy_base": 36.61, "taker_buy_quote": 388.4974 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 10.47, "high": 10.49, "low": 10.25, "close": 10.25, "volume": 322.03, "close_time": 1763056799999, "quote_volume": 3353.4502, "trades": 40, "taker_buy_base": 104.58, "taker_buy_quote": 1091.4419 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 10.25, "high": 10.25, "low": 10.02, "close": 10.08, "volume": 517.0, "close_time": 1763060399999, "quote_volume": 5244.0098, "trades": 76, "taker_buy_base": 140.6, "taker_buy_quote": 1430.7091 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 10.15, "high": 10.17, "low": 9.92, "close": 9.95, "volume": 548.79, "close_time": 1763063999999, "quote_volume": 5509.5318, "trades": 49, "taker_buy_base": 316.62, "taker_buy_quote": 3179.113 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 9.97, "high": 10.01, "low": 9.95, "close": 9.98, "volume": 106.68, "close_time": 1763067599999, "quote_volume": 1065.1448, "trades": 19, "taker_buy_base": 9.46, "taker_buy_quote": 94.3332 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 10.01, "high": 10.01, "low": 9.91, "close": 9.98, "volume": 80.54, "close_time": 1763071199999, "quote_volume": 800.5536, "trades": 16, "taker_buy_base": 23.29, "taker_buy_quote": 231.6656 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 10.0, "high": 10.11, "low": 10.0, "close": 10.11, "volume": 74.63, "close_time": 1763074799999, "quote_volume": 750.6047, "trades": 15, "taker_buy_base": 28.48, "taker_buy_quote": 285.8648 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 10.24, "high": 10.89, "low": 10.23, "close": 10.59, "volume": 1318.8, "close_time": 1763078399999, "quote_volume": 13910.6057, "trades": 112, "taker_buy_base": 638.21, "taker_buy_quote": 6736.8398 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 10.6, "high": 10.63, "low": 10.34, "close": 10.41, "volume": 425.93, "close_time": 1763081999999, "quote_volume": 4485.39, "trades": 58, "taker_buy_base": 196.23, "taker_buy_quote": 2066.2495 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 10.39, "high": 10.46, "low": 10.37, "close": 10.43, "volume": 57.31, "close_time": 1763085599999, "quote_volume": 597.0682, "trades": 21, "taker_buy_base": 40.28, "taker_buy_quote": 419.7563 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 10.44, "high": 10.53, "low": 10.44, "close": 10.45, "volume": 104.32, "close_time": 1763089199999, "quote_volume": 1095.3329, "trades": 18, "taker_buy_base": 87.34, "taker_buy_quote": 917.3371 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 10.49, "high": 10.78, "low": 10.49, "close": 10.62, "volume": 349.97, "close_time": 1763092799999, "quote_volume": 3745.1742, "trades": 45, "taker_buy_base": 303.52, "taker_buy_quote": 3249.6069 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 10.62, "high": 10.63, "low": 10.19, "close": 10.3, "volume": 376.15, "close_time": 1763096399999, "quote_volume": 3896.5994, "trades": 70, "taker_buy_base": 44.94, "taker_buy_quote": 464.3353 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 10.39, "high": 10.48, "low": 10.29, "close": 10.45, "volume": 121.68, "close_time": 1763099999999, "quote_volume": 1264.0766, "trades": 47, "taker_buy_base": 64.16, "taker_buy_quote": 667.7866 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 10.45, "high": 10.61, "low": 10.32, "close": 10.61, "volume": 88.86, "close_time": 1763103599999, "quote_volume": 930.3399, "trades": 24, "taker_buy_base": 66.27, "taker_buy_quote": 694.7105 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 10.59, "high": 10.68, "low": 10.57, "close": 10.6, "volume": 217.49, "close_time": 1763107199999, "quote_volume": 2314.1376, "trades": 40, "taker_buy_base": 179.45, "taker_buy_quote": 1909.8593 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 10.6, "high": 10.82, "low": 10.44, "close": 10.52, "volume": 1120.39, "close_time": 1763110799999, "quote_volume": 11996.7308, "trades": 96, "taker_buy_base": 354.58, "taker_buy_quote": 3804.9234 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 10.57, "high": 10.73, "low": 10.42, "close": 10.5, "volume": 3309.34, "close_time": 1763114399999, "quote_volume": 35053.6441, "trades": 224, "taker_buy_base": 1938.34, "taker_buy_quote": 20567.69 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 10.5, "high": 10.56, "low": 10.5, "close": 10.56, "volume": 163.61, "close_time": 1763117999999, "quote_volume": 1720.0907, "trades": 12, "taker_buy_base": 5.27, "taker_buy_quote": 55.467 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 10.54, "high": 10.58, "low": 10.41, "close": 10.42, "volume": 701.66, "close_time": 1763121599999, "quote_volume": 7347.2238, "trades": 46, "taker_buy_base": 26.37, "taker_buy_quote": 276.1693 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 10.38, "high": 10.52, "low": 10.3, "close": 10.48, "volume": 942.0, "close_time": 1763125199999, "quote_volume": 9757.7204, "trades": 50, "taker_buy_base": 798.13, "taker_buy_quote": 8258.5416 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 10.52, "high": 10.55, "low": 10.38, "close": 10.47, "volume": 43.23, "close_time": 1763128799999, "quote_volume": 453.8821, "trades": 26, "taker_buy_base": 13.79, "taker_buy_quote": 144.9238 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 10.54, "high": 11.31, "low": 10.54, "close": 10.99, "volume": 4619.23, "close_time": 1763132399999, "quote_volume": 50858.2944, "trades": 374, "taker_buy_base": 2119.21, "taker_buy_quote": 23419.1953 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 11.01, "high": 11.01, "low": 10.65, "close": 10.74, "volume": 1462.95, "close_time": 1763135999999, "quote_volume": 15791.9445, "trades": 136, "taker_buy_base": 774.59, "taker_buy_quote": 8327.4248 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 10.68, "high": 10.78, "low": 10.67, "close": 10.71, "volume": 89.48, "close_time": 1763139599999, "quote_volume": 958.6665, "trades": 30, "taker_buy_base": 21.69, "taker_buy_quote": 233.0084 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 10.7, "high": 10.82, "low": 10.59, "close": 10.62, "volume": 615.22, "close_time": 1763143199999, "quote_volume": 6621.8649, "trades": 59, "taker_buy_base": 370.78, "taker_buy_quote": 3985.6478 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 10.58, "high": 10.71, "low": 10.56, "close": 10.58, "volume": 537.44, "close_time": 1763146799999, "quote_volume": 5696.4019, "trades": 37, "taker_buy_base": 133.58, "taker_buy_quote": 1423.724 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 10.58, "high": 10.62, "low": 10.39, "close": 10.56, "volume": 406.68, "close_time": 1763150399999, "quote_volume": 4280.5439, "trades": 32, "taker_buy_base": 139.79, "taker_buy_quote": 1480.2717 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 10.5, "high": 10.5, "low": 10.28, "close": 10.36, "volume": 307.32, "close_time": 1763153999999, "quote_volume": 3186.9715, "trades": 23, "taker_buy_base": 250.26, "taker_buy_quote": 2593.7017 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 10.33, "high": 10.4, "low": 10.3, "close": 10.37, "volume": 23.75, "close_time": 1763157599999, "quote_volume": 245.3234, "trades": 10, "taker_buy_base": 11.27, "taker_buy_quote": 116.63 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 10.28, "high": 10.32, "low": 10.28, "close": 10.3, "volume": 8.64, "close_time": 1763161199999, "quote_volume": 88.952, "trades": 5, "taker_buy_base": 7.64, "taker_buy_quote": 78.642 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 10.22, "high": 10.22, "low": 10.02, "close": 10.18, "volume": 120.54, "close_time": 1763164799999, "quote_volume": 1218.6474, "trades": 22, "taker_buy_base": 84.18, "taker_buy_quote": 848.3597 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 10.29, "high": 10.35, "low": 10.25, "close": 10.35, "volume": 77.09, "close_time": 1763168399999, "quote_volume": 792.8051, "trades": 15, "taker_buy_base": 31.92, "taker_buy_quote": 328.6713 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 10.32, "high": 10.42, "low": 10.32, "close": 10.41, "volume": 60.28, "close_time": 1763171999999, "quote_volume": 625.1977, "trades": 13, "taker_buy_base": 51.85, "taker_buy_quote": 537.61 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 10.4, "high": 10.41, "low": 10.39, "close": 10.4, "volume": 70.31, "close_time": 1763175599999, "quote_volume": 730.8238, "trades": 11, "taker_buy_base": 56.39, "taker_buy_quote": 586.195 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 10.45, "high": 10.45, "low": 10.45, "close": 10.45, "volume": 40.49, "close_time": 1763179199999, "quote_volume": 423.1205, "trades": 7, "taker_buy_base": 18.92, "taker_buy_quote": 197.714 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 10.47, "high": 10.47, "low": 10.38, "close": 10.39, "volume": 225.81, "close_time": 1763182799999, "quote_volume": 2353.0903, "trades": 14, "taker_buy_base": 40.07, "taker_buy_quote": 416.2491 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 10.37, "high": 10.4, "low": 10.27, "close": 10.28, "volume": 847.99, "close_time": 1763186399999, "quote_volume": 8747.623, "trades": 44, "taker_buy_base": 240.17, "taker_buy_quote": 2487.8833 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 10.28, "high": 10.45, "low": 10.28, "close": 10.45, "volume": 249.78, "close_time": 1763189999999, "quote_volume": 2595.2805, "trades": 37, "taker_buy_base": 219.77, "taker_buy_quote": 2284.1936 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 10.41, "high": 10.41, "low": 10.32, "close": 10.32, "volume": 503.32, "close_time": 1763193599999, "quote_volume": 5214.4167, "trades": 43, "taker_buy_base": 141.78, "taker_buy_quote": 1469.2353 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 10.32, "high": 10.33, "low": 10.19, "close": 10.23, "volume": 96.46, "close_time": 1763197199999, "quote_volume": 989.7408, "trades": 26, "taker_buy_base": 60.13, "taker_buy_quote": 618.2627 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 10.27, "high": 10.4, "low": 10.26, "close": 10.36, "volume": 410.41, "close_time": 1763200799999, "quote_volume": 4244.1661, "trades": 25, "taker_buy_base": 377.59, "taker_buy_quote": 3906.7585 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 10.36, "high": 10.39, "low": 10.33, "close": 10.39, "volume": 16.66, "close_time": 1763204399999, "quote_volume": 172.7636, "trades": 5, "taker_buy_base": 16.03, "taker_buy_quote": 166.2494 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 10.39, "high": 10.4, "low": 10.34, "close": 10.38, "volume": 27.01, "close_time": 1763207999999, "quote_volume": 280.228, "trades": 5, "taker_buy_base": 16.74, "taker_buy_quote": 173.9274 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 10.39, "high": 10.43, "low": 10.39, "close": 10.43, "volume": 15.4, "close_time": 1763211599999, "quote_volume": 160.4092, "trades": 4, "taker_buy_base": 10.08, "taker_buy_quote": 105.1344 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 10.43, "high": 10.46, "low": 10.43, "close": 10.46, "volume": 101.96, "close_time": 1763215199999, "quote_volume": 1064.8542, "trades": 8, "taker_buy_base": 85.1, "taker_buy_quote": 888.4986 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 10.44, "high": 10.45, "low": 10.42, "close": 10.45, "volume": 34.84, "close_time": 1763218799999, "quote_volume": 363.7072, "trades": 6, "taker_buy_base": 16.86, "taker_buy_quote": 176.1027 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 10.48, "high": 10.48, "low": 10.46, "close": 10.46, "volume": 16.86, "close_time": 1763222399999, "quote_volume": 176.5242, "trades": 2, "taker_buy_base": 16.86, "taker_buy_quote": 176.5242 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 10.43, "high": 10.43, "low": 10.38, "close": 10.43, "volume": 119.39, "close_time": 1763225999999, "quote_volume": 1243.2107, "trades": 18, "taker_buy_base": 80.08, "taker_buy_quote": 833.9063 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 10.44, "high": 10.57, "low": 10.44, "close": 10.57, "volume": 216.99, "close_time": 1763229599999, "quote_volume": 2287.8959, "trades": 14, "taker_buy_base": 192.85, "taker_buy_quote": 2034.8466 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 10.58, "high": 10.59, "low": 10.54, "close": 10.56, "volume": 82.35, "close_time": 1763233199999, "quote_volume": 869.2845, "trades": 14, "taker_buy_base": 1.35, "taker_buy_quote": 14.2695 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 10.6, "high": 10.63, "low": 10.59, "close": 10.62, "volume": 86.67, "close_time": 1763236799999, "quote_volume": 918.6857, "trades": 17, "taker_buy_base": 45.91, "taker_buy_quote": 486.7515 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 10.62, "high": 10.62, "low": 10.53, "close": 10.53, "volume": 59.09, "close_time": 1763240399999, "quote_volume": 624.855, "trades": 13, "taker_buy_base": 46.2, "taker_buy_quote": 488.0778 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 10.58, "high": 10.59, "low": 10.32, "close": 10.37, "volume": 1534.88, "close_time": 1763243999999, "quote_volume": 15954.7592, "trades": 129, "taker_buy_base": 1064.61, "taker_buy_quote": 11049.0236 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 10.37, "high": 10.43, "low": 10.37, "close": 10.41, "volume": 107.08, "close_time": 1763247599999, "quote_volume": 1113.5033, "trades": 16, "taker_buy_base": 66.37, "taker_buy_quote": 690.4688 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 10.4, "high": 10.44, "low": 10.4, "close": 10.4, "volume": 162.19, "close_time": 1763251199999, "quote_volume": 1688.7313, "trades": 27, "taker_buy_base": 91.47, "taker_buy_quote": 952.7101 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 10.4, "high": 10.4, "low": 10.27, "close": 10.36, "volume": 49.93, "close_time": 1763254799999, "quote_volume": 516.7107, "trades": 12, "taker_buy_base": 8.1, "taker_buy_quote": 83.916 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 10.37, "high": 10.42, "low": 10.29, "close": 10.31, "volume": 65.3, "close_time": 1763258399999, "quote_volume": 677.7321, "trades": 12, "taker_buy_base": 62.44, "taker_buy_quote": 648.3027 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 10.36, "high": 10.46, "low": 10.36, "close": 10.46, "volume": 41.0, "close_time": 1763261999999, "quote_volume": 426.567, "trades": 10, "taker_buy_base": 33.14, "taker_buy_quote": 344.3514 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 10.41, "high": 10.47, "low": 10.41, "close": 10.47, "volume": 11.43, "close_time": 1763265599999, "quote_volume": 119.4723, "trades": 3, "taker_buy_base": 10.94, "taker_buy_quote": 114.3714 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 10.32, "high": 10.34, "low": 10.32, "close": 10.34, "volume": 10.04, "close_time": 1763269199999, "quote_volume": 103.6516, "trades": 3, "taker_buy_base": 9.55, "taker_buy_quote": 98.585 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 10.42, "high": 10.42, "low": 10.39, "close": 10.39, "volume": 21.44, "close_time": 1763272799999, "quote_volume": 222.9824, "trades": 5, "taker_buy_base": 16.2, "taker_buy_quote": 168.399 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 10.44, "high": 10.45, "low": 10.44, "close": 10.45, "volume": 37.78, "close_time": 1763276399999, "quote_volume": 394.627, "trades": 8, "taker_buy_base": 32.4, "taker_buy_quote": 338.418 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 10.42, "high": 10.48, "low": 10.42, "close": 10.48, "volume": 262.45, "close_time": 1763279999999, "quote_volume": 2742.0438, "trades": 23, "taker_buy_base": 84.38, "taker_buy_quote": 882.7352 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 10.48, "high": 10.49, "low": 10.4, "close": 10.44, "volume": 467.57, "close_time": 1763283599999, "quote_volume": 4884.0408, "trades": 27, "taker_buy_base": 113.45, "taker_buy_quote": 1184.1537 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 10.43, "high": 10.49, "low": 10.42, "close": 10.49, "volume": 125.08, "close_time": 1763287199999, "quote_volume": 1307.2277, "trades": 20, "taker_buy_base": 125.08, "taker_buy_quote": 1307.2277 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 10.46, "high": 10.47, "low": 10.41, "close": 10.41, "volume": 214.48, "close_time": 1763290799999, "quote_volume": 2236.2337, "trades": 27, "taker_buy_base": 190.9, "taker_buy_quote": 1990.3511 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 10.42, "high": 10.42, "low": 10.23, "close": 10.24, "volume": 148.68, "close_time": 1763294399999, "quote_volume": 1532.6122, "trades": 30, "taker_buy_base": 119.71, "taker_buy_quote": 1234.699 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 10.3, "high": 10.31, "low": 10.24, "close": 10.26, "volume": 127.23, "close_time": 1763297999999, "quote_volume": 1306.0364, "trades": 16, "taker_buy_base": 54.09, "taker_buy_quote": 555.8256 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 10.28, "high": 10.29, "low": 10.16, "close": 10.16, "volume": 411.46, "close_time": 1763301599999, "quote_volume": 4201.9685, "trades": 34, "taker_buy_base": 186.51, "taker_buy_quote": 1907.9322 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 10.17, "high": 10.28, "low": 10.17, "close": 10.28, "volume": 27.71, "close_time": 1763305199999, "quote_volume": 283.3957, "trades": 9, "taker_buy_base": 13.08, "taker_buy_quote": 133.6554 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 10.22, "high": 10.22, "low": 10.02, "close": 10.03, "volume": 228.47, "close_time": 1763308799999, "quote_volume": 2327.4811, "trades": 19, "taker_buy_base": 37.18, "taker_buy_quote": 376.6056 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 10.02, "high": 10.06, "low": 9.87, "close": 9.91, "volume": 454.38, "close_time": 1763312399999, "quote_volume": 4527.5389, "trades": 40, "taker_buy_base": 262.23, "taker_buy_quote": 2618.2798 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 9.9, "high": 9.93, "low": 9.85, "close": 9.89, "volume": 353.99, "close_time": 1763315999999, "quote_volume": 3498.4164, "trades": 28, "taker_buy_base": 226.22, "taker_buy_quote": 2237.9264 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 10.0, "high": 10.12, "low": 9.97, "close": 10.03, "volume": 156.05, "close_time": 1763319599999, "quote_volume": 1560.5814, "trades": 18, "taker_buy_base": 23.25, "taker_buy_quote": 233.8738 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 10.06, "high": 10.06, "low": 9.98, "close": 9.98, "volume": 33.48, "close_time": 1763323199999, "quote_volume": 335.3538, "trades": 8, "taker_buy_base": 28.07, "taker_buy_quote": 281.2172 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 9.98, "high": 10.04, "low": 9.98, "close": 10.01, "volume": 37.68, "close_time": 1763326799999, "quote_volume": 377.1712, "trades": 11, "taker_buy_base": 19.6, "taker_buy_quote": 196.3338 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 9.94, "high": 9.98, "low": 9.92, "close": 9.97, "volume": 187.88, "close_time": 1763330399999, "quote_volume": 1870.8496, "trades": 14, "taker_buy_base": 117.75, "taker_buy_quote": 1174.5379 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 9.97, "high": 10.04, "low": 9.97, "close": 10.04, "volume": 68.54, "close_time": 1763333999999, "quote_volume": 687.5389, "trades": 7, "taker_buy_base": 68.54, "taker_buy_quote": 687.5389 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 10.11, "high": 10.2, "low": 10.11, "close": 10.19, "volume": 129.17, "close_time": 1763337599999, "quote_volume": 1314.0733, "trades": 13, "taker_buy_base": 71.61, "taker_buy_quote": 727.4559 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 10.19, "high": 10.38, "low": 10.15, "close": 10.36, "volume": 1777.35, "close_time": 1763341199999, "quote_volume": 18269.8491, "trades": 126, "taker_buy_base": 1243.68, "taker_buy_quote": 12771.805 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 10.38, "high": 10.57, "low": 10.37, "close": 10.48, "volume": 1893.41, "close_time": 1763344799999, "quote_volume": 19821.839, "trades": 119, "taker_buy_base": 1017.84, "taker_buy_quote": 10616.8202 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 10.49, "high": 10.67, "low": 10.45, "close": 10.48, "volume": 1284.26, "close_time": 1763348399999, "quote_volume": 13551.6186, "trades": 87, "taker_buy_base": 571.8, "taker_buy_quote": 6050.1942 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 10.5, "high": 10.58, "low": 10.5, "close": 10.55, "volume": 466.63, "close_time": 1763351999999, "quote_volume": 4921.5017, "trades": 17, "taker_buy_base": 85.32, "taker_buy_quote": 898.4986 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 10.52, "high": 10.52, "low": 10.47, "close": 10.49, "volume": 69.71, "close_time": 1763355599999, "quote_volume": 731.0991, "trades": 14, "taker_buy_base": 28.48, "taker_buy_quote": 298.7552 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 10.47, "high": 11.33, "low": 10.47, "close": 11.11, "volume": 2990.65, "close_time": 1763359199999, "quote_volume": 32992.6728, "trades": 236, "taker_buy_base": 1256.5, "taker_buy_quote": 13846.306 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 11.02, "high": 11.17, "low": 10.68, "close": 10.94, "volume": 2456.3, "close_time": 1763362799999, "quote_volume": 26914.06, "trades": 226, "taker_buy_base": 1249.44, "taker_buy_quote": 13664.9382 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 10.99, "high": 12.42, "low": 10.93, "close": 10.98, "volume": 18774.69, "close_time": 1763366399999, "quote_volume": 216802.7687, "trades": 1378, "taker_buy_base": 9506.3, "taker_buy_quote": 109877.0368 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 10.97, "high": 11.54, "low": 10.83, "close": 11.38, "volume": 4938.19, "close_time": 1763369999999, "quote_volume": 55318.351, "trades": 451, "taker_buy_base": 1430.41, "taker_buy_quote": 16050.9975 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 11.39, "high": 11.39, "low": 10.98, "close": 11.14, "volume": 3034.05, "close_time": 1763373599999, "quote_volume": 33828.9334, "trades": 233, "taker_buy_base": 1014.13, "taker_buy_quote": 11332.2619 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 11.21, "high": 11.58, "low": 11.21, "close": 11.46, "volume": 6244.96, "close_time": 1763377199999, "quote_volume": 70953.0429, "trades": 426, "taker_buy_base": 2471.86, "taker_buy_quote": 28094.2707 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 11.5, "high": 12.19, "low": 11.18, "close": 11.26, "volume": 7901.81, "close_time": 1763380799999, "quote_volume": 92510.419, "trades": 368, "taker_buy_base": 3817.97, "taker_buy_quote": 44870.8439 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 11.3, "high": 11.33, "low": 11.09, "close": 11.19, "volume": 1221.65, "close_time": 1763384399999, "quote_volume": 13670.4187, "trades": 129, "taker_buy_base": 497.57, "taker_buy_quote": 5571.1198 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 11.15, "high": 11.31, "low": 10.88, "close": 11.04, "volume": 3079.73, "close_time": 1763387999999, "quote_volume": 33899.1068, "trades": 114, "taker_buy_base": 1904.56, "taker_buy_quote": 20962.9476 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 11.14, "high": 11.54, "low": 10.96, "close": 11.48, "volume": 948.5, "close_time": 1763391599999, "quote_volume": 10704.9887, "trades": 106, "taker_buy_base": 558.01, "taker_buy_quote": 6340.8743 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 11.48, "high": 11.48, "low": 11.13, "close": 11.23, "volume": 672.94, "close_time": 1763395199999, "quote_volume": 7547.3945, "trades": 135, "taker_buy_base": 189.77, "taker_buy_quote": 2138.2652 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 11.11, "high": 11.25, "low": 10.82, "close": 10.89, "volume": 1840.1, "close_time": 1763398799999, "quote_volume": 20331.3377, "trades": 113, "taker_buy_base": 616.15, "taker_buy_quote": 6820.4438 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 10.89, "high": 10.97, "low": 10.62, "close": 10.68, "volume": 1470.28, "close_time": 1763402399999, "quote_volume": 15746.0336, "trades": 75, "taker_buy_base": 439.32, "taker_buy_quote": 4731.561 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 10.72, "high": 10.72, "low": 10.44, "close": 10.49, "volume": 1105.4, "close_time": 1763405999999, "quote_volume": 11690.5049, "trades": 41, "taker_buy_base": 848.96, "taker_buy_quote": 8983.1461 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 10.46, "high": 10.49, "low": 10.37, "close": 10.37, "volume": 541.67, "close_time": 1763409599999, "quote_volume": 5635.655, "trades": 32, "taker_buy_base": 353.35, "taker_buy_quote": 3677.5119 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 10.29, "high": 10.4, "low": 10.28, "close": 10.4, "volume": 578.46, "close_time": 1763413199999, "quote_volume": 5984.6444, "trades": 35, "taker_buy_base": 231.35, "taker_buy_quote": 2387.468 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 10.37, "high": 10.41, "low": 10.23, "close": 10.29, "volume": 310.19, "close_time": 1763416799999, "quote_volume": 3192.7177, "trades": 24, "taker_buy_base": 48.63, "taker_buy_quote": 505.7533 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 10.29, "high": 10.36, "low": 10.29, "close": 10.31, "volume": 180.65, "close_time": 1763420399999, "quote_volume": 1865.2478, "trades": 20, "taker_buy_base": 106.13, "taker_buy_quote": 1096.9822 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 10.22, "high": 10.32, "low": 10.21, "close": 10.31, "volume": 370.05, "close_time": 1763423999999, "quote_volume": 3786.387, "trades": 27, "taker_buy_base": 91.56, "taker_buy_quote": 940.2772 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 10.3, "high": 10.31, "low": 10.02, "close": 10.14, "volume": 330.48, "close_time": 1763427599999, "quote_volume": 3376.9554, "trades": 50, "taker_buy_base": 129.66, "taker_buy_quote": 1323.1484 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 10.17, "high": 10.23, "low": 10.15, "close": 10.21, "volume": 173.58, "close_time": 1763431199999, "quote_volume": 1768.0049, "trades": 24, "taker_buy_base": 116.78, "taker_buy_quote": 1189.9461 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 10.18, "high": 10.38, "low": 10.15, "close": 10.19, "volume": 198.63, "close_time": 1763434799999, "quote_volume": 2047.9268, "trades": 26, "taker_buy_base": 62.5, "taker_buy_quote": 642.6568 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 10.17, "high": 10.43, "low": 10.11, "close": 10.39, "volume": 732.56, "close_time": 1763438399999, "quote_volume": 7491.9906, "trades": 121, "taker_buy_base": 419.64, "taker_buy_quote": 4297.3336 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 10.4, "high": 10.43, "low": 10.21, "close": 10.32, "volume": 509.68, "close_time": 1763441999999, "quote_volume": 5259.9194, "trades": 103, "taker_buy_base": 282.19, "taker_buy_quote": 2913.2215 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 10.3, "high": 10.38, "low": 10.22, "close": 10.22, "volume": 221.72, "close_time": 1763445599999, "quote_volume": 2285.624, "trades": 27, "taker_buy_base": 169.91, "taker_buy_quote": 1754.0082 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 10.22, "high": 10.23, "low": 10.19, "close": 10.19, "volume": 15.06, "close_time": 1763449199999, "quote_volume": 153.8604, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 10.16, "high": 10.29, "low": 10.16, "close": 10.28, "volume": 159.39, "close_time": 1763452799999, "quote_volume": 1629.3712, "trades": 22, "taker_buy_base": 98.03, "taker_buy_quote": 1002.7975 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 10.29, "high": 10.32, "low": 10.19, "close": 10.23, "volume": 90.23, "close_time": 1763456399999, "quote_volume": 923.3633, "trades": 13, "taker_buy_base": 28.49, "taker_buy_quote": 292.5923 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 10.23, "high": 10.24, "low": 10.18, "close": 10.19, "volume": 105.84, "close_time": 1763459999999, "quote_volume": 1079.1294, "trades": 17, "taker_buy_base": 63.69, "taker_buy_quote": 649.9581 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 10.2, "high": 10.25, "low": 10.19, "close": 10.19, "volume": 270.64, "close_time": 1763463599999, "quote_volume": 2767.4272, "trades": 38, "taker_buy_base": 163.24, "taker_buy_quote": 1669.1057 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 10.15, "high": 10.16, "low": 10.1, "close": 10.1, "volume": 203.21, "close_time": 1763467199999, "quote_volume": 2058.369, "trades": 30, "taker_buy_base": 139.04, "taker_buy_quote": 1408.8942 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 10.11, "high": 10.53, "low": 10.09, "close": 10.37, "volume": 1872.74, "close_time": 1763470799999, "quote_volume": 19347.3457, "trades": 78, "taker_buy_base": 1605.99, "taker_buy_quote": 16579.6023 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 10.42, "high": 10.52, "low": 10.13, "close": 10.26, "volume": 538.72, "close_time": 1763474399999, "quote_volume": 5589.3791, "trades": 61, "taker_buy_base": 369.1, "taker_buy_quote": 3852.6227 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 10.29, "high": 10.42, "low": 10.29, "close": 10.34, "volume": 473.39, "close_time": 1763477999999, "quote_volume": 4909.0498, "trades": 20, "taker_buy_base": 440.32, "taker_buy_quote": 4566.2169 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 10.33, "high": 10.45, "low": 10.3, "close": 10.37, "volume": 1983.91, "close_time": 1763481599999, "quote_volume": 20496.9697, "trades": 31, "taker_buy_base": 371.76, "taker_buy_quote": 3830.1381 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 10.53, "high": 10.54, "low": 10.52, "close": 10.54, "volume": 2.85, "close_time": 1763485199999, "quote_volume": 30.0166, "trades": 5, "taker_buy_base": 2.38, "taker_buy_quote": 25.0722 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 10.5, "high": 10.5, "low": 10.42, "close": 10.44, "volume": 5.14, "close_time": 1763488799999, "quote_volume": 53.7228, "trades": 3, "taker_buy_base": 1.3, "taker_buy_quote": 13.65 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 10.45, "high": 10.45, "low": 10.42, "close": 10.42, "volume": 38.55, "close_time": 1763492399999, "quote_volume": 402.156, "trades": 5, "taker_buy_base": 30.12, "taker_buy_quote": 314.0625 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 10.43, "high": 10.44, "low": 10.43, "close": 10.44, "volume": 157.38, "close_time": 1763495999999, "quote_volume": 1641.4868, "trades": 8, "taker_buy_base": 15.02, "taker_buy_quote": 156.672 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 10.34, "high": 10.36, "low": 10.28, "close": 10.33, "volume": 458.18, "close_time": 1763499599999, "quote_volume": 4719.3338, "trades": 31, "taker_buy_base": 360.71, "taker_buy_quote": 3713.6327 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 10.31, "high": 10.34, "low": 10.21, "close": 10.22, "volume": 136.44, "close_time": 1763503199999, "quote_volume": 1403.2512, "trades": 21, "taker_buy_base": 4.32, "taker_buy_quote": 44.1861 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 10.21, "high": 10.33, "low": 10.21, "close": 10.32, "volume": 48.49, "close_time": 1763506799999, "quote_volume": 496.4339, "trades": 8, "taker_buy_base": 23.2, "taker_buy_quote": 238.223 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 10.27, "high": 10.27, "low": 10.23, "close": 10.23, "volume": 53.05, "close_time": 1763510399999, "quote_volume": 543.6033, "trades": 10, "taker_buy_base": 1.56, "taker_buy_quote": 16.0056 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 10.23, "high": 10.23, "low": 10.11, "close": 10.21, "volume": 59.19, "close_time": 1763513999999, "quote_volume": 601.1445, "trades": 15, "taker_buy_base": 16.69, "taker_buy_quote": 169.9287 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 10.17, "high": 10.25, "low": 10.16, "close": 10.2, "volume": 78.7, "close_time": 1763517599999, "quote_volume": 803.308, "trades": 12, "taker_buy_base": 52.47, "taker_buy_quote": 535.7482 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 10.22, "high": 10.32, "low": 10.22, "close": 10.28, "volume": 88.8, "close_time": 1763521199999, "quote_volume": 912.2568, "trades": 19, "taker_buy_base": 69.79, "taker_buy_quote": 717.1704 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 10.27, "high": 10.27, "low": 10.16, "close": 10.16, "volume": 205.5, "close_time": 1763524799999, "quote_volume": 2092.6004, "trades": 15, "taker_buy_base": 134.71, "taker_buy_quote": 1368.7622 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 10.16, "high": 10.16, "low": 10.11, "close": 10.11, "volume": 301.49, "close_time": 1763528399999, "quote_volume": 3051.1938, "trades": 12, "taker_buy_base": 12.49, "taker_buy_quote": 126.4138 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 10.06, "high": 10.08, "low": 10.0, "close": 10.04, "volume": 299.09, "close_time": 1763531999999, "quote_volume": 2996.0617, "trades": 26, "taker_buy_base": 107.59, "taker_buy_quote": 1078.1221 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 10.09, "high": 10.13, "low": 10.09, "close": 10.13, "volume": 172.46, "close_time": 1763535599999, "quote_volume": 1745.1202, "trades": 8, "taker_buy_base": 155.76, "taker_buy_quote": 1576.2882 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 10.13, "high": 10.26, "low": 10.12, "close": 10.22, "volume": 170.21, "close_time": 1763539199999, "quote_volume": 1735.8845, "trades": 28, "taker_buy_base": 105.01, "taker_buy_quote": 1072.3241 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 10.24, "high": 10.26, "low": 10.17, "close": 10.18, "volume": 166.96, "close_time": 1763542799999, "quote_volume": 1706.1642, "trades": 26, "taker_buy_base": 60.97, "taker_buy_quote": 624.6714 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 10.17, "high": 10.24, "low": 10.17, "close": 10.24, "volume": 207.76, "close_time": 1763546399999, "quote_volume": 2125.8664, "trades": 10, "taker_buy_base": 16.2, "taker_buy_quote": 165.564 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 10.23, "high": 10.24, "low": 10.16, "close": 10.16, "volume": 44.9, "close_time": 1763549999999, "quote_volume": 458.2082, "trades": 8, "taker_buy_base": 12.88, "taker_buy_quote": 131.1954 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 10.16, "high": 10.24, "low": 10.16, "close": 10.22, "volume": 311.23, "close_time": 1763553599999, "quote_volume": 3182.4014, "trades": 19, "taker_buy_base": 171.43, "taker_buy_quote": 1751.8024 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 10.21, "high": 10.29, "low": 10.21, "close": 10.29, "volume": 209.04, "close_time": 1763557199999, "quote_volume": 2143.8312, "trades": 28, "taker_buy_base": 148.09, "taker_buy_quote": 1519.1952 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 10.28, "high": 10.28, "low": 10.2, "close": 10.2, "volume": 44.79, "close_time": 1763560799999, "quote_volume": 458.93, "trades": 6, "taker_buy_base": 8.59, "taker_buy_quote": 88.266 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 10.19, "high": 10.19, "low": 10.06, "close": 10.13, "volume": 1355.83, "close_time": 1763564399999, "quote_volume": 13764.1004, "trades": 30, "taker_buy_base": 14.86, "taker_buy_quote": 150.6812 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 10.19, "high": 10.27, "low": 9.97, "close": 9.98, "volume": 135.17, "close_time": 1763567999999, "quote_volume": 1360.9922, "trades": 16, "taker_buy_base": 66.2, "taker_buy_quote": 666.9447 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 10.0, "high": 10.05, "low": 9.9, "close": 9.9, "volume": 939.12, "close_time": 1763571599999, "quote_volume": 9388.1868, "trades": 67, "taker_buy_base": 660.14, "taker_buy_quote": 6607.371 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 9.93, "high": 9.93, "low": 9.82, "close": 9.92, "volume": 238.41, "close_time": 1763575199999, "quote_volume": 2352.8673, "trades": 28, "taker_buy_base": 19.3, "taker_buy_quote": 190.67 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 9.91, "high": 9.93, "low": 9.72, "close": 9.76, "volume": 135.2, "close_time": 1763578799999, "quote_volume": 1332.1539, "trades": 24, "taker_buy_base": 26.22, "taker_buy_quote": 258.7428 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 9.8, "high": 9.81, "low": 9.74, "close": 9.78, "volume": 75.61, "close_time": 1763582399999, "quote_volume": 739.2784, "trades": 13, "taker_buy_base": 62.74, "taker_buy_quote": 613.2634 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 9.82, "high": 9.95, "low": 9.81, "close": 9.95, "volume": 400.85, "close_time": 1763585999999, "quote_volume": 3964.8534, "trades": 51, "taker_buy_base": 293.59, "taker_buy_quote": 2906.0726 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 9.96, "high": 10.14, "low": 9.96, "close": 10.13, "volume": 428.84, "close_time": 1763589599999, "quote_volume": 4308.1325, "trades": 47, "taker_buy_base": 343.86, "taker_buy_quote": 3452.3111 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 10.1, "high": 10.12, "low": 10.03, "close": 10.09, "volume": 72.25, "close_time": 1763593199999, "quote_volume": 727.5448, "trades": 17, "taker_buy_base": 47.43, "taker_buy_quote": 477.4956 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 10.13, "high": 10.25, "low": 10.13, "close": 10.22, "volume": 210.22, "close_time": 1763596799999, "quote_volume": 2148.5182, "trades": 31, "taker_buy_base": 97.72, "taker_buy_quote": 998.7812 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 10.23, "high": 10.28, "low": 10.21, "close": 10.22, "volume": 70.93, "close_time": 1763600399999, "quote_volume": 726.0911, "trades": 12, "taker_buy_base": 23.45, "taker_buy_quote": 239.8109 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 10.23, "high": 10.28, "low": 10.23, "close": 10.28, "volume": 61.47, "close_time": 1763603999999, "quote_volume": 630.1101, "trades": 11, "taker_buy_base": 29.62, "taker_buy_quote": 303.8678 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 10.29, "high": 10.36, "low": 10.28, "close": 10.34, "volume": 326.91, "close_time": 1763607599999, "quote_volume": 3376.4282, "trades": 37, "taker_buy_base": 246.72, "taker_buy_quote": 2548.7793 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 10.3, "high": 10.34, "low": 10.29, "close": 10.29, "volume": 66.1, "close_time": 1763611199999, "quote_volume": 682.8079, "trades": 13, "taker_buy_base": 39.8, "taker_buy_quote": 411.2126 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 10.31, "high": 10.31, "low": 10.29, "close": 10.31, "volume": 55.38, "close_time": 1763614799999, "quote_volume": 570.8026, "trades": 10, "taker_buy_base": 55.38, "taker_buy_quote": 570.8026 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 10.36, "high": 10.38, "low": 10.35, "close": 10.38, "volume": 346.5, "close_time": 1763618399999, "quote_volume": 3590.4208, "trades": 29, "taker_buy_base": 142.42, "taker_buy_quote": 1476.1325 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 10.36, "high": 10.4, "low": 10.35, "close": 10.4, "volume": 1061.72, "close_time": 1763621999999, "quote_volume": 11029.4945, "trades": 27, "taker_buy_base": 1044.77, "taker_buy_quote": 10853.8197 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 10.46, "high": 10.56, "low": 10.46, "close": 10.48, "volume": 340.73, "close_time": 1763625599999, "quote_volume": 3590.5371, "trades": 18, "taker_buy_base": 37.78, "taker_buy_quote": 398.6659 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 10.42, "high": 10.5, "low": 10.42, "close": 10.5, "volume": 106.18, "close_time": 1763629199999, "quote_volume": 1109.8488, "trades": 9, "taker_buy_base": 17.06, "taker_buy_quote": 178.426 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 10.46, "high": 10.51, "low": 10.41, "close": 10.41, "volume": 113.08, "close_time": 1763632799999, "quote_volume": 1184.2843, "trades": 15, "taker_buy_base": 95.61, "taker_buy_quote": 1001.9326 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 10.39, "high": 10.46, "low": 10.38, "close": 10.45, "volume": 78.26, "close_time": 1763636399999, "quote_volume": 815.7254, "trades": 11, "taker_buy_base": 74.34, "taker_buy_quote": 775.0358 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 10.48, "high": 10.76, "low": 10.48, "close": 10.51, "volume": 235.33, "close_time": 1763639999999, "quote_volume": 2507.077, "trades": 26, "taker_buy_base": 201.01, "taker_buy_quote": 2142.4292 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 10.5, "high": 10.71, "low": 10.5, "close": 10.71, "volume": 204.73, "close_time": 1763643599999, "quote_volume": 2178.3596, "trades": 18, "taker_buy_base": 194.49, "taker_buy_quote": 2070.6416 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 10.62, "high": 10.69, "low": 10.59, "close": 10.67, "volume": 112.12, "close_time": 1763647199999, "quote_volume": 1193.0128, "trades": 11, "taker_buy_base": 55.51, "taker_buy_quote": 591.908 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 10.6, "high": 10.76, "low": 10.5, "close": 10.54, "volume": 697.25, "close_time": 1763650799999, "quote_volume": 7417.4592, "trades": 100, "taker_buy_base": 453.58, "taker_buy_quote": 4841.2425 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 10.51, "high": 10.6, "low": 10.47, "close": 10.56, "volume": 32.21, "close_time": 1763654399999, "quote_volume": 338.862, "trades": 9, "taker_buy_base": 9.5, "taker_buy_quote": 100.185 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 10.54, "high": 15.28, "low": 10.54, "close": 14.0, "volume": 78743.71, "close_time": 1763657999999, "quote_volume": 1004160.8322, "trades": 3734, "taker_buy_base": 37621.26, "taker_buy_quote": 479781.4422 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 14.0, "high": 15.0, "low": 12.0, "close": 12.92, "volume": 76756.89, "close_time": 1763661599999, "quote_volume": 1000341.2006, "trades": 4730, "taker_buy_base": 43904.34, "taker_buy_quote": 574769.1003 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 12.88, "high": 14.58, "low": 12.12, "close": 13.5, "volume": 21703.62, "close_time": 1763665199999, "quote_volume": 279154.5321, "trades": 1235, "taker_buy_base": 11931.11, "taker_buy_quote": 154003.3385 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 13.54, "high": 15.0, "low": 12.71, "close": 13.84, "volume": 19305.61, "close_time": 1763668799999, "quote_volume": 265970.9288, "trades": 1253, "taker_buy_base": 8551.81, "taker_buy_quote": 117950.5122 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 13.8, "high": 13.99, "low": 12.53, "close": 12.92, "volume": 8478.77, "close_time": 1763672399999, "quote_volume": 110110.8098, "trades": 543, "taker_buy_base": 3885.7, "taker_buy_quote": 50471.8207 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 12.92, "high": 13.73, "low": 12.88, "close": 13.03, "volume": 6289.81, "close_time": 1763675999999, "quote_volume": 83707.6931, "trades": 336, "taker_buy_base": 2946.7, "taker_buy_quote": 39395.1285 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 13.09, "high": 13.23, "low": 12.67, "close": 13.07, "volume": 1063.68, "close_time": 1763679599999, "quote_volume": 13674.1097, "trades": 106, "taker_buy_base": 208.33, "taker_buy_quote": 2688.9668 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 13.18, "high": 13.54, "low": 13.09, "close": 13.22, "volume": 4340.28, "close_time": 1763683199999, "quote_volume": 57805.324, "trades": 187, "taker_buy_base": 1373.7, "taker_buy_quote": 18293.7541 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 13.27, "high": 13.71, "low": 12.71, "close": 13.16, "volume": 2881.46, "close_time": 1763686799999, "quote_volume": 38417.5287, "trades": 471, "taker_buy_base": 1237.96, "taker_buy_quote": 16471.1969 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 13.09, "high": 14.99, "low": 12.97, "close": 13.83, "volume": 9189.88, "close_time": 1763690399999, "quote_volume": 128363.4543, "trades": 1584, "taker_buy_base": 5165.93, "taker_buy_quote": 72257.685 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 13.94, "high": 14.12, "low": 13.06, "close": 13.17, "volume": 3019.83, "close_time": 1763693999999, "quote_volume": 40805.3396, "trades": 531, "taker_buy_base": 1527.48, "taker_buy_quote": 20771.1443 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 13.15, "high": 14.8, "low": 12.99, "close": 14.49, "volume": 4705.77, "close_time": 1763697599999, "quote_volume": 66039.8234, "trades": 685, "taker_buy_base": 2725.7, "taker_buy_quote": 38266.604 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 14.36, "high": 14.5, "low": 13.63, "close": 13.72, "volume": 3584.83, "close_time": 1763701199999, "quote_volume": 49993.3629, "trades": 501, "taker_buy_base": 1597.32, "taker_buy_quote": 22252.5089 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 13.74, "high": 15.08, "low": 13.69, "close": 14.77, "volume": 9773.23, "close_time": 1763704799999, "quote_volume": 142431.3009, "trades": 1217, "taker_buy_base": 4772.97, "taker_buy_quote": 69631.8942 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 14.76, "high": 14.9, "low": 12.97, "close": 13.28, "volume": 9999.79, "close_time": 1763708399999, "quote_volume": 138457.0574, "trades": 1238, "taker_buy_base": 5281.62, "taker_buy_quote": 73372.5824 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 13.29, "high": 13.45, "low": 12.33, "close": 13.06, "volume": 7571.85, "close_time": 1763711999999, "quote_volume": 98570.413, "trades": 973, "taker_buy_base": 3811.39, "taker_buy_quote": 49703.6122 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 12.98, "high": 13.39, "low": 12.71, "close": 12.75, "volume": 4965.48, "close_time": 1763715599999, "quote_volume": 64904.0223, "trades": 697, "taker_buy_base": 2672.03, "taker_buy_quote": 35083.7044 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 12.83, "high": 12.89, "low": 12.4, "close": 12.53, "volume": 3139.57, "close_time": 1763719199999, "quote_volume": 39740.398, "trades": 618, "taker_buy_base": 1580.12, "taker_buy_quote": 19986.21 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 12.58, "high": 13.37, "low": 12.58, "close": 12.67, "volume": 4204.95, "close_time": 1763722799999, "quote_volume": 54577.206, "trades": 580, "taker_buy_base": 1470.02, "taker_buy_quote": 19071.6001 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 12.64, "high": 12.94, "low": 12.53, "close": 12.53, "volume": 4946.64, "close_time": 1763726399999, "quote_volume": 63170.4338, "trades": 523, "taker_buy_base": 2236.04, "taker_buy_quote": 28566.083 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 12.5, "high": 13.14, "low": 12.39, "close": 12.69, "volume": 3140.94, "close_time": 1763729999999, "quote_volume": 40243.2859, "trades": 407, "taker_buy_base": 2054.52, "taker_buy_quote": 26323.7801 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 12.69, "high": 12.78, "low": 11.86, "close": 11.91, "volume": 7836.01, "close_time": 1763733599999, "quote_volume": 95631.7244, "trades": 594, "taker_buy_base": 3202.23, "taker_buy_quote": 39182.6558 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 11.94, "high": 12.18, "low": 11.87, "close": 12.07, "volume": 2540.32, "close_time": 1763737199999, "quote_volume": 30444.9951, "trades": 216, "taker_buy_base": 781.03, "taker_buy_quote": 9371.9017 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 12.09, "high": 12.09, "low": 11.73, "close": 11.8, "volume": 871.31, "close_time": 1763740799999, "quote_volume": 10293.1752, "trades": 67, "taker_buy_base": 386.79, "taker_buy_quote": 4575.2795 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 11.79, "high": 13.25, "low": 11.38, "close": 11.69, "volume": 7915.16, "close_time": 1763744399999, "quote_volume": 91613.4719, "trades": 655, "taker_buy_base": 5466.78, "taker_buy_quote": 63416.0711 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 11.7, "high": 11.87, "low": 11.7, "close": 11.71, "volume": 4889.05, "close_time": 1763747999999, "quote_volume": 57729.7873, "trades": 370, "taker_buy_base": 3914.09, "taker_buy_quote": 46259.2209 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 11.72, "high": 11.73, "low": 11.43, "close": 11.46, "volume": 889.45, "close_time": 1763751599999, "quote_volume": 10234.4292, "trades": 154, "taker_buy_base": 139.11, "taker_buy_quote": 1613.9417 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 11.47, "high": 11.48, "low": 11.19, "close": 11.26, "volume": 700.13, "close_time": 1763755199999, "quote_volume": 7950.8893, "trades": 190, "taker_buy_base": 284.92, "taker_buy_quote": 3228.2815 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 11.26, "high": 11.29, "low": 11.07, "close": 11.07, "volume": 737.95, "close_time": 1763758799999, "quote_volume": 8279.631, "trades": 137, "taker_buy_base": 532.43, "taker_buy_quote": 5984.7063 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 11.08, "high": 11.22, "low": 11.0, "close": 11.18, "volume": 464.95, "close_time": 1763762399999, "quote_volume": 5186.6854, "trades": 82, "taker_buy_base": 319.7, "taker_buy_quote": 3570.532 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 11.15, "high": 11.15, "low": 10.84, "close": 10.84, "volume": 159.0, "close_time": 1763765999999, "quote_volume": 1744.9393, "trades": 53, "taker_buy_base": 64.48, "taker_buy_quote": 709.4389 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 10.84, "high": 11.08, "low": 10.8, "close": 11.05, "volume": 360.74, "close_time": 1763769599999, "quote_volume": 3962.1907, "trades": 155, "taker_buy_base": 203.69, "taker_buy_quote": 2245.7012 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 11.03, "high": 11.24, "low": 10.97, "close": 11.1, "volume": 846.4, "close_time": 1763773199999, "quote_volume": 9404.8754, "trades": 214, "taker_buy_base": 368.25, "taker_buy_quote": 4086.9763 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 11.11, "high": 11.29, "low": 11.1, "close": 11.19, "volume": 635.82, "close_time": 1763776799999, "quote_volume": 7116.2497, "trades": 167, "taker_buy_base": 231.79, "taker_buy_quote": 2596.2032 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 11.19, "high": 11.19, "low": 10.95, "close": 10.99, "volume": 185.04, "close_time": 1763780399999, "quote_volume": 2045.8458, "trades": 115, "taker_buy_base": 108.67, "taker_buy_quote": 1199.6542 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 10.99, "high": 10.99, "low": 10.83, "close": 10.84, "volume": 105.27, "close_time": 1763783999999, "quote_volume": 1151.5324, "trades": 65, "taker_buy_base": 48.15, "taker_buy_quote": 527.0661 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 10.84, "high": 10.84, "low": 10.65, "close": 10.77, "volume": 410.3, "close_time": 1763787599999, "quote_volume": 4406.6459, "trades": 171, "taker_buy_base": 223.99, "taker_buy_quote": 2408.3443 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 10.76, "high": 10.94, "low": 10.67, "close": 10.67, "volume": 306.64, "close_time": 1763791199999, "quote_volume": 3324.9827, "trades": 64, "taker_buy_base": 231.57, "taker_buy_quote": 2511.7708 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 10.66, "high": 10.86, "low": 10.55, "close": 10.82, "volume": 1098.43, "close_time": 1763794799999, "quote_volume": 11796.4753, "trades": 77, "taker_buy_base": 151.36, "taker_buy_quote": 1629.0728 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 10.83, "high": 10.97, "low": 10.83, "close": 10.94, "volume": 184.74, "close_time": 1763798399999, "quote_volume": 2014.3408, "trades": 50, "taker_buy_base": 164.61, "taker_buy_quote": 1794.7072 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 10.94, "high": 10.94, "low": 10.76, "close": 10.76, "volume": 256.62, "close_time": 1763801999999, "quote_volume": 2787.166, "trades": 51, "taker_buy_base": 98.49, "taker_buy_quote": 1068.0394 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 10.77, "high": 10.9, "low": 10.76, "close": 10.84, "volume": 115.88, "close_time": 1763805599999, "quote_volume": 1252.5689, "trades": 33, "taker_buy_base": 62.17, "taker_buy_quote": 670.9452 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 10.78, "high": 10.78, "low": 10.41, "close": 10.62, "volume": 1862.95, "close_time": 1763809199999, "quote_volume": 19596.1649, "trades": 146, "taker_buy_base": 1126.86, "taker_buy_quote": 11844.5017 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 10.62, "high": 10.91, "low": 10.62, "close": 10.89, "volume": 252.35, "close_time": 1763812799999, "quote_volume": 2738.2385, "trades": 84, "taker_buy_base": 150.43, "taker_buy_quote": 1633.1738 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 10.87, "high": 11.33, "low": 10.81, "close": 11.0, "volume": 2821.52, "close_time": 1763816399999, "quote_volume": 31450.6213, "trades": 420, "taker_buy_base": 1380.22, "taker_buy_quote": 15430.6035 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 10.98, "high": 11.02, "low": 10.74, "close": 10.77, "volume": 1611.7, "close_time": 1763819999999, "quote_volume": 17419.405, "trades": 126, "taker_buy_base": 713.94, "taker_buy_quote": 7726.7834 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 10.79, "high": 11.18, "low": 10.79, "close": 11.14, "volume": 287.78, "close_time": 1763823599999, "quote_volume": 3165.868, "trades": 55, "taker_buy_base": 173.52, "taker_buy_quote": 1908.4028 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 11.15, "high": 12.01, "low": 11.15, "close": 11.77, "volume": 4081.03, "close_time": 1763827199999, "quote_volume": 46678.3678, "trades": 350, "taker_buy_base": 2127.43, "taker_buy_quote": 24451.103 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 11.75, "high": 11.8, "low": 11.26, "close": 11.48, "volume": 6636.56, "close_time": 1763830799999, "quote_volume": 76590.0859, "trades": 455, "taker_buy_base": 3193.64, "taker_buy_quote": 36656.6721 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 11.43, "high": 11.43, "low": 11.07, "close": 11.16, "volume": 1184.51, "close_time": 1763834399999, "quote_volume": 13431.3781, "trades": 122, "taker_buy_base": 405.45, "taker_buy_quote": 4597.091 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 11.16, "high": 11.33, "low": 11.14, "close": 11.22, "volume": 417.98, "close_time": 1763837999999, "quote_volume": 4701.5595, "trades": 120, "taker_buy_base": 292.82, "taker_buy_quote": 3291.938 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 11.21, "high": 11.38, "low": 11.08, "close": 11.23, "volume": 1076.52, "close_time": 1763841599999, "quote_volume": 12091.4553, "trades": 88, "taker_buy_base": 774.33, "taker_buy_quote": 8698.9576 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 11.26, "high": 11.38, "low": 11.25, "close": 11.25, "volume": 301.31, "close_time": 1763845199999, "quote_volume": 3405.2101, "trades": 47, "taker_buy_base": 91.92, "taker_buy_quote": 1040.948 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 11.24, "high": 11.29, "low": 11.15, "close": 11.23, "volume": 747.19, "close_time": 1763848799999, "quote_volume": 8390.9105, "trades": 71, "taker_buy_base": 416.8, "taker_buy_quote": 4693.1046 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 11.2, "high": 11.25, "low": 11.15, "close": 11.23, "volume": 97.42, "close_time": 1763852399999, "quote_volume": 1092.1564, "trades": 37, "taker_buy_base": 23.08, "taker_buy_quote": 258.2014 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 11.25, "high": 11.25, "low": 11.25, "close": 11.25, "volume": 9.02, "close_time": 1763855999999, "quote_volume": 101.475, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 11.09, "high": 11.16, "low": 11.05, "close": 11.05, "volume": 300.62, "close_time": 1763859599999, "quote_volume": 3330.2995, "trades": 33, "taker_buy_base": 33.96, "taker_buy_quote": 377.5779 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 11.27, "high": 11.32, "low": 11.26, "close": 11.28, "volume": 76.8, "close_time": 1763863199999, "quote_volume": 867.9067, "trades": 10, "taker_buy_base": 54.73, "taker_buy_quote": 619.1426 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 11.24, "high": 11.26, "low": 11.17, "close": 11.2, "volume": 80.88, "close_time": 1763866799999, "quote_volume": 905.3482, "trades": 33, "taker_buy_base": 23.55, "taker_buy_quote": 264.5731 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 11.25, "high": 11.33, "low": 11.11, "close": 11.12, "volume": 89.87, "close_time": 1763870399999, "quote_volume": 1008.9412, "trades": 26, "taker_buy_base": 89.87, "taker_buy_quote": 1008.9412 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 11.18, "high": 11.31, "low": 11.16, "close": 11.25, "volume": 340.49, "close_time": 1763873999999, "quote_volume": 3824.9491, "trades": 48, "taker_buy_base": 299.23, "taker_buy_quote": 3362.5981 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 11.14, "high": 11.16, "low": 11.02, "close": 11.03, "volume": 313.54, "close_time": 1763877599999, "quote_volume": 3465.5067, "trades": 25, "taker_buy_base": 6.18, "taker_buy_quote": 68.2566 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 10.98, "high": 11.16, "low": 10.97, "close": 10.97, "volume": 998.1, "close_time": 1763881199999, "quote_volume": 10990.6924, "trades": 101, "taker_buy_base": 293.55, "taker_buy_quote": 3247.048 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 10.98, "high": 11.02, "low": 10.89, "close": 11.02, "volume": 216.52, "close_time": 1763884799999, "quote_volume": 2372.8043, "trades": 43, "taker_buy_base": 135.87, "taker_buy_quote": 1490.9286 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 11.04, "high": 11.04, "low": 10.97, "close": 10.97, "volume": 3.87, "close_time": 1763888399999, "quote_volume": 42.5313, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 10.99, "high": 11.02, "low": 10.95, "close": 10.97, "volume": 100.96, "close_time": 1763891999999, "quote_volume": 1109.3961, "trades": 15, "taker_buy_base": 65.6, "taker_buy_quote": 721.5487 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 10.97, "high": 11.03, "low": 10.96, "close": 11.02, "volume": 202.11, "close_time": 1763895599999, "quote_volume": 2224.2736, "trades": 36, "taker_buy_base": 123.63, "taker_buy_quote": 1362.0455 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 10.96, "high": 11.06, "low": 10.95, "close": 11.04, "volume": 312.28, "close_time": 1763899199999, "quote_volume": 3445.8209, "trades": 46, "taker_buy_base": 41.6, "taker_buy_quote": 458.703 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 11.04, "high": 11.21, "low": 10.99, "close": 11.0, "volume": 251.74, "close_time": 1763902799999, "quote_volume": 2791.636, "trades": 45, "taker_buy_base": 141.88, "taker_buy_quote": 1577.6962 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 11.01, "high": 11.03, "low": 10.97, "close": 11.03, "volume": 126.69, "close_time": 1763906399999, "quote_volume": 1393.8679, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 11.03, "high": 11.07, "low": 10.95, "close": 10.95, "volume": 542.42, "close_time": 1763909999999, "quote_volume": 5982.6656, "trades": 68, "taker_buy_base": 273.98, "taker_buy_quote": 3027.3486 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 10.94, "high": 11.15, "low": 10.86, "close": 11.15, "volume": 473.19, "close_time": 1763913599999, "quote_volume": 5212.735, "trades": 63, "taker_buy_base": 242.28, "taker_buy_quote": 2682.3883 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 11.15, "high": 11.3, "low": 11.06, "close": 11.26, "volume": 1094.13, "close_time": 1763917199999, "quote_volume": 12288.4379, "trades": 118, "taker_buy_base": 468.58, "taker_buy_quote": 5255.6861 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 11.19, "high": 11.58, "low": 11.19, "close": 11.5, "volume": 1420.01, "close_time": 1763920799999, "quote_volume": 16158.1721, "trades": 77, "taker_buy_base": 721.52, "taker_buy_quote": 8195.0125 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 11.51, "high": 11.51, "low": 11.29, "close": 11.38, "volume": 1092.34, "close_time": 1763924399999, "quote_volume": 12463.9242, "trades": 68, "taker_buy_base": 615.98, "taker_buy_quote": 7042.1794 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 11.36, "high": 11.6, "low": 11.35, "close": 11.45, "volume": 357.37, "close_time": 1763927999999, "quote_volume": 4099.9853, "trades": 32, "taker_buy_base": 82.48, "taker_buy_quote": 947.8955 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 11.51, "high": 11.63, "low": 11.49, "close": 11.63, "volume": 235.7, "close_time": 1763931599999, "quote_volume": 2733.9234, "trades": 27, "taker_buy_base": 201.62, "taker_buy_quote": 2342.007 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 11.65, "high": 12.19, "low": 11.6, "close": 11.93, "volume": 1183.73, "close_time": 1763935199999, "quote_volume": 14046.607, "trades": 129, "taker_buy_base": 631.99, "taker_buy_quote": 7524.4971 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 11.93, "high": 11.99, "low": 11.42, "close": 11.42, "volume": 1932.21, "close_time": 1763938799999, "quote_volume": 22697.3135, "trades": 207, "taker_buy_base": 943.18, "taker_buy_quote": 11109.3933 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 11.4, "high": 11.4, "low": 11.19, "close": 11.21, "volume": 348.92, "close_time": 1763942399999, "quote_volume": 3947.8804, "trades": 37, "taker_buy_base": 46.9, "taker_buy_quote": 529.2695 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 11.12, "high": 11.19, "low": 11.02, "close": 11.19, "volume": 344.3, "close_time": 1763945999999, "quote_volume": 3820.3195, "trades": 36, "taker_buy_base": 203.6, "taker_buy_quote": 2261.1407 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 11.1, "high": 11.16, "low": 11.06, "close": 11.15, "volume": 185.06, "close_time": 1763949599999, "quote_volume": 2057.1385, "trades": 27, "taker_buy_base": 107.43, "taker_buy_quote": 1194.1715 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 11.1, "high": 11.26, "low": 11.1, "close": 11.19, "volume": 172.86, "close_time": 1763953199999, "quote_volume": 1932.7594, "trades": 22, "taker_buy_base": 89.13, "taker_buy_quote": 993.734 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 11.21, "high": 11.22, "low": 11.15, "close": 11.22, "volume": 65.72, "close_time": 1763956799999, "quote_volume": 735.5068, "trades": 9, "taker_buy_base": 32.77, "taker_buy_quote": 366.2963 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 11.16, "high": 11.19, "low": 11.08, "close": 11.1, "volume": 587.75, "close_time": 1763960399999, "quote_volume": 6542.2949, "trades": 38, "taker_buy_base": 493.96, "taker_buy_quote": 5498.5868 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 11.14, "high": 11.34, "low": 11.14, "close": 11.24, "volume": 556.78, "close_time": 1763963999999, "quote_volume": 6269.0902, "trades": 52, "taker_buy_base": 401.46, "taker_buy_quote": 4521.5197 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 11.22, "high": 11.22, "low": 11.09, "close": 11.12, "volume": 150.48, "close_time": 1763967599999, "quote_volume": 1679.0026, "trades": 22, "taker_buy_base": 46.04, "taker_buy_quote": 513.5175 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 11.08, "high": 11.15, "low": 11.08, "close": 11.11, "volume": 461.36, "close_time": 1763971199999, "quote_volume": 5120.4334, "trades": 44, "taker_buy_base": 100.36, "taker_buy_quote": 1114.5169 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 11.07, "high": 11.07, "low": 10.99, "close": 11.0, "volume": 60.96, "close_time": 1763974799999, "quote_volume": 672.9181, "trades": 22, "taker_buy_base": 8.27, "taker_buy_quote": 90.9632 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 11.0, "high": 11.03, "low": 10.78, "close": 10.97, "volume": 743.99, "close_time": 1763978399999, "quote_volume": 8105.8355, "trades": 84, "taker_buy_base": 576.74, "taker_buy_quote": 6283.9485 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 10.98, "high": 11.36, "low": 10.98, "close": 11.04, "volume": 4075.05, "close_time": 1763981999999, "quote_volume": 45678.0063, "trades": 320, "taker_buy_base": 1601.27, "taker_buy_quote": 17896.0056 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 11.09, "high": 11.09, "low": 11.07, "close": 11.07, "volume": 35.78, "close_time": 1763985599999, "quote_volume": 396.0966, "trades": 5, "taker_buy_base": 10.0, "taker_buy_quote": 110.7 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 11.06, "high": 11.06, "low": 10.97, "close": 10.99, "volume": 123.11, "close_time": 1763989199999, "quote_volume": 1354.922, "trades": 16, "taker_buy_base": 51.31, "taker_buy_quote": 564.5561 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 11.0, "high": 11.02, "low": 10.96, "close": 10.96, "volume": 70.6, "close_time": 1763992799999, "quote_volume": 776.4199, "trades": 19, "taker_buy_base": 27.83, "taker_buy_quote": 306.4294 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 10.96, "high": 11.85, "low": 10.79, "close": 11.29, "volume": 2365.13, "close_time": 1763996399999, "quote_volume": 26265.6788, "trades": 174, "taker_buy_base": 1890.42, "taker_buy_quote": 21055.4218 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 11.25, "high": 11.46, "low": 11.03, "close": 11.05, "volume": 1652.5, "close_time": 1763999999999, "quote_volume": 18634.2049, "trades": 210, "taker_buy_base": 691.1, "taker_buy_quote": 7790.7161 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 11.19, "high": 11.25, "low": 11.15, "close": 11.25, "volume": 151.63, "close_time": 1764003599999, "quote_volume": 1699.4496, "trades": 25, "taker_buy_base": 106.09, "taker_buy_quote": 1190.616 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 11.19, "high": 11.37, "low": 11.16, "close": 11.37, "volume": 247.98, "close_time": 1764007199999, "quote_volume": 2788.768, "trades": 36, "taker_buy_base": 52.93, "taker_buy_quote": 596.7548 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 11.37, "high": 11.44, "low": 11.33, "close": 11.4, "volume": 2085.6, "close_time": 1764010799999, "quote_volume": 23770.6462, "trades": 149, "taker_buy_base": 159.48, "taker_buy_quote": 1818.5979 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 11.41, "high": 11.44, "low": 11.36, "close": 11.37, "volume": 127.28, "close_time": 1764014399999, "quote_volume": 1450.6916, "trades": 53, "taker_buy_base": 62.88, "taker_buy_quote": 717.2034 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 11.37, "high": 11.38, "low": 11.32, "close": 11.34, "volume": 845.64, "close_time": 1764017999999, "quote_volume": 9594.1496, "trades": 57, "taker_buy_base": 195.23, "taker_buy_quote": 2212.936 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 11.32, "high": 11.32, "low": 11.21, "close": 11.21, "volume": 156.36, "close_time": 1764021599999, "quote_volume": 1761.7454, "trades": 30, "taker_buy_base": 41.58, "taker_buy_quote": 468.195 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 11.21, "high": 11.29, "low": 11.18, "close": 11.29, "volume": 220.22, "close_time": 1764025199999, "quote_volume": 2468.2373, "trades": 17, "taker_buy_base": 94.6, "taker_buy_quote": 1063.6439 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 11.3, "high": 11.36, "low": 11.16, "close": 11.29, "volume": 872.31, "close_time": 1764028799999, "quote_volume": 9814.2671, "trades": 115, "taker_buy_base": 463.22, "taker_buy_quote": 5217.9847 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 11.36, "high": 11.83, "low": 11.2, "close": 11.56, "volume": 6615.83, "close_time": 1764032399999, "quote_volume": 76627.3364, "trades": 511, "taker_buy_base": 2691.06, "taker_buy_quote": 31061.9847 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 11.6, "high": 11.83, "low": 11.37, "close": 11.46, "volume": 2041.21, "close_time": 1764035999999, "quote_volume": 23546.9453, "trades": 116, "taker_buy_base": 798.56, "taker_buy_quote": 9185.5917 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 11.47, "high": 11.54, "low": 11.24, "close": 11.54, "volume": 743.6, "close_time": 1764039599999, "quote_volume": 8468.1217, "trades": 35, "taker_buy_base": 513.65, "taker_buy_quote": 5855.4316 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 11.54, "high": 11.54, "low": 11.54, "close": 11.54, "volume": 0.0, "close_time": 1764043199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 11.52, "high": 11.52, "low": 11.51, "close": 11.51, "volume": 9.72, "close_time": 1764046799999, "quote_volume": 111.9497, "trades": 4, "taker_buy_base": 2.47, "taker_buy_quote": 28.4297 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 11.48, "high": 11.48, "low": 11.36, "close": 11.36, "volume": 14.5, "close_time": 1764050399999, "quote_volume": 165.59, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 11.39, "high": 11.39, "low": 11.33, "close": 11.37, "volume": 18.8, "close_time": 1764053999999, "quote_volume": 213.5008, "trades": 6, "taker_buy_base": 4.69, "taker_buy_quote": 53.2315 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 11.37, "high": 11.47, "low": 11.28, "close": 11.28, "volume": 560.83, "close_time": 1764057599999, "quote_volume": 6391.0818, "trades": 53, "taker_buy_base": 307.0, "taker_buy_quote": 3510.4418 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 11.43, "high": 11.57, "low": 11.37, "close": 11.47, "volume": 3136.53, "close_time": 1764061199999, "quote_volume": 35800.6086, "trades": 143, "taker_buy_base": 2879.53, "taker_buy_quote": 32867.9336 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 11.47, "high": 11.52, "low": 11.36, "close": 11.39, "volume": 445.53, "close_time": 1764064799999, "quote_volume": 5094.5376, "trades": 55, "taker_buy_base": 169.05, "taker_buy_quote": 1936.0395 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 11.32, "high": 11.35, "low": 11.19, "close": 11.35, "volume": 229.14, "close_time": 1764068399999, "quote_volume": 2580.8628, "trades": 28, "taker_buy_base": 58.95, "taker_buy_quote": 664.388 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 11.38, "high": 11.56, "low": 11.36, "close": 11.53, "volume": 2231.22, "close_time": 1764071999999, "quote_volume": 25636.9972, "trades": 83, "taker_buy_base": 265.62, "taker_buy_quote": 3049.2114 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 11.55, "high": 12.02, "low": 11.54, "close": 11.8, "volume": 1050.46, "close_time": 1764075599999, "quote_volume": 12426.0495, "trades": 103, "taker_buy_base": 601.33, "taker_buy_quote": 7135.0365 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 11.85, "high": 11.85, "low": 11.56, "close": 11.56, "volume": 1334.27, "close_time": 1764079199999, "quote_volume": 15519.7742, "trades": 125, "taker_buy_base": 212.02, "taker_buy_quote": 2469.3795 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 11.61, "high": 11.64, "low": 11.4, "close": 11.48, "volume": 755.11, "close_time": 1764082799999, "quote_volume": 8711.0847, "trades": 74, "taker_buy_base": 421.71, "taker_buy_quote": 4876.5465 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 11.48, "high": 11.75, "low": 11.45, "close": 11.52, "volume": 610.32, "close_time": 1764086399999, "quote_volume": 7070.9482, "trades": 86, "taker_buy_base": 300.85, "taker_buy_quote": 3486.6567 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 11.51, "high": 11.52, "low": 11.38, "close": 11.46, "volume": 511.25, "close_time": 1764089999999, "quote_volume": 5854.5193, "trades": 76, "taker_buy_base": 195.33, "taker_buy_quote": 2235.3456 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 11.46, "high": 11.51, "low": 11.4, "close": 11.47, "volume": 214.55, "close_time": 1764093599999, "quote_volume": 2462.7595, "trades": 35, "taker_buy_base": 17.6, "taker_buy_quote": 201.5347 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 11.45, "high": 11.5, "low": 11.41, "close": 11.41, "volume": 298.84, "close_time": 1764097199999, "quote_volume": 3424.9345, "trades": 51, "taker_buy_base": 197.08, "taker_buy_quote": 2258.4404 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 11.35, "high": 11.48, "low": 11.23, "close": 11.32, "volume": 477.5, "close_time": 1764100799999, "quote_volume": 5415.2956, "trades": 88, "taker_buy_base": 192.89, "taker_buy_quote": 2196.0901 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 11.3, "high": 11.33, "low": 11.29, "close": 11.33, "volume": 32.17, "close_time": 1764104399999, "quote_volume": 363.4325, "trades": 6, "taker_buy_base": 10.86, "taker_buy_quote": 122.7542 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 11.33, "high": 11.55, "low": 11.32, "close": 11.46, "volume": 1034.84, "close_time": 1764107999999, "quote_volume": 11890.1437, "trades": 69, "taker_buy_base": 902.49, "taker_buy_quote": 10375.4926 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 11.39, "high": 11.5, "low": 11.38, "close": 11.47, "volume": 101.34, "close_time": 1764111599999, "quote_volume": 1154.3759, "trades": 9, "taker_buy_base": 3.05, "taker_buy_quote": 34.9835 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 11.42, "high": 11.69, "low": 11.42, "close": 11.58, "volume": 156.73, "close_time": 1764115199999, "quote_volume": 1814.4517, "trades": 36, "taker_buy_base": 104.15, "taker_buy_quote": 1207.255 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 11.6, "high": 11.62, "low": 11.55, "close": 11.55, "volume": 67.09, "close_time": 1764118799999, "quote_volume": 777.1974, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 11.61, "high": 11.63, "low": 11.43, "close": 11.57, "volume": 1073.09, "close_time": 1764122399999, "quote_volume": 12429.8345, "trades": 23, "taker_buy_base": 37.92, "taker_buy_quote": 438.8398 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 11.61, "high": 11.61, "low": 11.53, "close": 11.54, "volume": 28.44, "close_time": 1764125999999, "quote_volume": 328.7085, "trades": 7, "taker_buy_base": 24.65, "taker_buy_quote": 284.8203 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 11.58, "high": 11.84, "low": 11.58, "close": 11.73, "volume": 233.05, "close_time": 1764129599999, "quote_volume": 2728.3271, "trades": 31, "taker_buy_base": 115.47, "taker_buy_quote": 1350.0581 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 11.69, "high": 11.74, "low": 11.63, "close": 11.74, "volume": 25.68, "close_time": 1764133199999, "quote_volume": 300.3753, "trades": 8, "taker_buy_base": 25.68, "taker_buy_quote": 300.3753 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 11.76, "high": 11.76, "low": 11.62, "close": 11.62, "volume": 21.81, "close_time": 1764136799999, "quote_volume": 254.4144, "trades": 7, "taker_buy_base": 11.37, "taker_buy_quote": 132.7637 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 11.6, "high": 11.75, "low": 11.54, "close": 11.54, "volume": 166.46, "close_time": 1764140399999, "quote_volume": 1938.4348, "trades": 28, "taker_buy_base": 105.91, "taker_buy_quote": 1236.2599 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 11.54, "high": 11.54, "low": 11.54, "close": 11.54, "volume": 0.0, "close_time": 1764143999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 11.64, "high": 11.66, "low": 11.54, "close": 11.54, "volume": 41.34, "close_time": 1764147599999, "quote_volume": 479.7931, "trades": 11, "taker_buy_base": 22.09, "taker_buy_quote": 257.3449 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 11.56, "high": 11.57, "low": 11.52, "close": 11.52, "volume": 112.79, "close_time": 1764151199999, "quote_volume": 1303.7031, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 11.52, "high": 11.7, "low": 11.49, "close": 11.51, "volume": 787.41, "close_time": 1764154799999, "quote_volume": 9119.6848, "trades": 60, "taker_buy_base": 206.36, "taker_buy_quote": 2389.2268 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 11.51, "high": 11.58, "low": 11.51, "close": 11.53, "volume": 109.42, "close_time": 1764158399999, "quote_volume": 1262.1791, "trades": 29, "taker_buy_base": 32.66, "taker_buy_quote": 377.5472 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 11.5, "high": 11.5, "low": 11.39, "close": 11.39, "volume": 163.72, "close_time": 1764161999999, "quote_volume": 1869.9874, "trades": 32, "taker_buy_base": 25.74, "taker_buy_quote": 294.9821 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 11.39, "high": 11.5, "low": 11.39, "close": 11.47, "volume": 260.02, "close_time": 1764165599999, "quote_volume": 2972.1776, "trades": 36, "taker_buy_base": 195.45, "taker_buy_quote": 2233.8673 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 11.47, "high": 11.58, "low": 11.47, "close": 11.48, "volume": 556.66, "close_time": 1764169199999, "quote_volume": 6414.4263, "trades": 62, "taker_buy_base": 268.95, "taker_buy_quote": 3098.8364 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 11.5, "high": 11.52, "low": 11.38, "close": 11.44, "volume": 77.3, "close_time": 1764172799999, "quote_volume": 885.4592, "trades": 21, "taker_buy_base": 62.74, "taker_buy_quote": 718.5767 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 11.51, "high": 11.54, "low": 11.51, "close": 11.51, "volume": 202.34, "close_time": 1764176399999, "quote_volume": 2331.8925, "trades": 8, "taker_buy_base": 12.35, "taker_buy_quote": 142.2622 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 11.52, "high": 11.69, "low": 11.49, "close": 11.68, "volume": 68.83, "close_time": 1764179999999, "quote_volume": 795.915, "trades": 17, "taker_buy_base": 59.93, "taker_buy_quote": 692.6038 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 11.69, "high": 11.81, "low": 11.69, "close": 11.74, "volume": 110.55, "close_time": 1764183599999, "quote_volume": 1298.7456, "trades": 31, "taker_buy_base": 54.73, "taker_buy_quote": 643.1236 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 11.77, "high": 11.77, "low": 11.7, "close": 11.73, "volume": 199.05, "close_time": 1764187199999, "quote_volume": 2336.1207, "trades": 48, "taker_buy_base": 83.28, "taker_buy_quote": 977.5928 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 11.75, "high": 11.9, "low": 11.7, "close": 11.84, "volume": 360.64, "close_time": 1764190799999, "quote_volume": 4253.3703, "trades": 59, "taker_buy_base": 152.72, "taker_buy_quote": 1805.2455 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 11.83, "high": 11.85, "low": 11.74, "close": 11.81, "volume": 360.9, "close_time": 1764194399999, "quote_volume": 4253.2472, "trades": 55, "taker_buy_base": 250.11, "taker_buy_quote": 2946.7702 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 11.79, "high": 11.9, "low": 11.79, "close": 11.9, "volume": 624.65, "close_time": 1764197999999, "quote_volume": 7367.4791, "trades": 17, "taker_buy_base": 619.19, "taker_buy_quote": 7302.5391 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 11.75, "high": 11.75, "low": 11.39, "close": 11.6, "volume": 951.53, "close_time": 1764201599999, "quote_volume": 11008.6269, "trades": 127, "taker_buy_base": 239.8, "taker_buy_quote": 2781.6252 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 11.58, "high": 11.58, "low": 11.47, "close": 11.47, "volume": 81.99, "close_time": 1764205199999, "quote_volume": 944.5231, "trades": 17, "taker_buy_base": 14.98, "taker_buy_quote": 172.8016 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 11.54, "high": 11.54, "low": 11.49, "close": 11.49, "volume": 56.58, "close_time": 1764208799999, "quote_volume": 651.3148, "trades": 13, "taker_buy_base": 28.77, "taker_buy_quote": 331.2187 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 11.52, "high": 11.6, "low": 11.52, "close": 11.54, "volume": 68.31, "close_time": 1764212399999, "quote_volume": 789.292, "trades": 12, "taker_buy_base": 38.63, "taker_buy_quote": 445.8202 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 11.44, "high": 11.45, "low": 11.4, "close": 11.4, "volume": 37.1, "close_time": 1764215999999, "quote_volume": 424.2756, "trades": 5, "taker_buy_base": 22.26, "taker_buy_quote": 254.4318 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 11.43, "high": 11.49, "low": 11.37, "close": 11.4, "volume": 361.17, "close_time": 1764219599999, "quote_volume": 4124.7127, "trades": 38, "taker_buy_base": 218.63, "taker_buy_quote": 2502.5445 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 11.4, "high": 11.4, "low": 11.4, "close": 11.4, "volume": 0.0, "close_time": 1764223199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 11.29, "high": 11.55, "low": 11.26, "close": 11.5, "volume": 404.21, "close_time": 1764226799999, "quote_volume": 4635.0746, "trades": 24, "taker_buy_base": 232.83, "taker_buy_quote": 2678.5386 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 11.53, "high": 11.61, "low": 11.49, "close": 11.54, "volume": 148.43, "close_time": 1764230399999, "quote_volume": 1713.0919, "trades": 23, "taker_buy_base": 116.44, "taker_buy_quote": 1344.3558 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 11.54, "high": 11.63, "low": 11.54, "close": 11.61, "volume": 335.88, "close_time": 1764233999999, "quote_volume": 3890.9841, "trades": 42, "taker_buy_base": 222.68, "taker_buy_quote": 2580.0011 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 11.61, "high": 11.68, "low": 11.61, "close": 11.68, "volume": 161.06, "close_time": 1764237599999, "quote_volume": 1875.5416, "trades": 25, "taker_buy_base": 111.61, "taker_buy_quote": 1299.8717 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 11.65, "high": 11.93, "low": 11.65, "close": 11.83, "volume": 472.28, "close_time": 1764241199999, "quote_volume": 5560.7604, "trades": 46, "taker_buy_base": 228.49, "taker_buy_quote": 2698.2192 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 11.93, "high": 11.93, "low": 11.79, "close": 11.88, "volume": 101.28, "close_time": 1764244799999, "quote_volume": 1200.5957, "trades": 19, "taker_buy_base": 60.79, "taker_buy_quote": 721.9174 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 11.91, "high": 11.93, "low": 11.52, "close": 11.53, "volume": 685.9, "close_time": 1764248399999, "quote_volume": 7976.8063, "trades": 77, "taker_buy_base": 311.74, "taker_buy_quote": 3628.8789 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 11.54, "high": 11.66, "low": 11.44, "close": 11.65, "volume": 416.98, "close_time": 1764251999999, "quote_volume": 4802.9561, "trades": 64, "taker_buy_base": 160.31, "taker_buy_quote": 1846.5322 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 11.65, "high": 11.66, "low": 11.61, "close": 11.61, "volume": 103.12, "close_time": 1764255599999, "quote_volume": 1200.715, "trades": 16, "taker_buy_base": 47.23, "taker_buy_quote": 550.5355 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 11.61, "high": 11.62, "low": 11.54, "close": 11.56, "volume": 159.42, "close_time": 1764259199999, "quote_volume": 1847.8946, "trades": 29, "taker_buy_base": 49.47, "taker_buy_quote": 573.7284 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 11.57, "high": 11.63, "low": 11.53, "close": 11.59, "volume": 102.3, "close_time": 1764262799999, "quote_volume": 1182.0756, "trades": 16, "taker_buy_base": 30.89, "taker_buy_quote": 357.6505 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 11.62, "high": 11.63, "low": 11.59, "close": 11.59, "volume": 71.98, "close_time": 1764266399999, "quote_volume": 835.513, "trades": 10, "taker_buy_base": 50.17, "taker_buy_quote": 582.6609 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 11.6, "high": 11.64, "low": 11.58, "close": 11.64, "volume": 53.17, "close_time": 1764269999999, "quote_volume": 616.6004, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 11.63, "high": 11.64, "low": 11.6, "close": 11.61, "volume": 59.6, "close_time": 1764273599999, "quote_volume": 692.3525, "trades": 10, "taker_buy_base": 30.53, "taker_buy_quote": 354.7756 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 11.63, "high": 11.63, "low": 11.58, "close": 11.6, "volume": 141.96, "close_time": 1764277199999, "quote_volume": 1646.7682, "trades": 19, "taker_buy_base": 66.78, "taker_buy_quote": 775.5384 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 11.6, "high": 11.6, "low": 11.57, "close": 11.57, "volume": 52.38, "close_time": 1764280799999, "quote_volume": 607.3722, "trades": 8, "taker_buy_base": 51.94, "taker_buy_quote": 602.2814 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 11.57, "high": 11.57, "low": 11.57, "close": 11.57, "volume": 0.0, "close_time": 1764284399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 11.43, "high": 11.48, "low": 11.42, "close": 11.47, "volume": 92.21, "close_time": 1764287999999, "quote_volume": 1055.3979, "trades": 17, "taker_buy_base": 55.82, "taker_buy_quote": 639.177 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 11.49, "high": 11.5, "low": 11.48, "close": 11.5, "volume": 30.01, "close_time": 1764291599999, "quote_volume": 344.9951, "trades": 12, "taker_buy_base": 7.94, "taker_buy_quote": 91.31 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 11.5, "high": 11.5, "low": 11.38, "close": 11.38, "volume": 45.96, "close_time": 1764295199999, "quote_volume": 526.4453, "trades": 15, "taker_buy_base": 20.03, "taker_buy_quote": 228.9705 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 11.37, "high": 11.46, "low": 11.37, "close": 11.46, "volume": 116.21, "close_time": 1764298799999, "quote_volume": 1325.9261, "trades": 36, "taker_buy_base": 100.8, "taker_buy_quote": 1150.119 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 11.47, "high": 11.54, "low": 11.47, "close": 11.49, "volume": 30.29, "close_time": 1764302399999, "quote_volume": 348.6415, "trades": 11, "taker_buy_base": 10.88, "taker_buy_quote": 125.3644 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 11.46, "high": 11.5, "low": 11.46, "close": 11.5, "volume": 45.04, "close_time": 1764305999999, "quote_volume": 517.1611, "trades": 14, "taker_buy_base": 32.03, "taker_buy_quote": 367.931 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 11.49, "high": 11.52, "low": 11.47, "close": 11.52, "volume": 18.23, "close_time": 1764309599999, "quote_volume": 209.2308, "trades": 8, "taker_buy_base": 0.53, "taker_buy_quote": 6.1056 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 11.49, "high": 11.59, "low": 11.49, "close": 11.55, "volume": 54.76, "close_time": 1764313199999, "quote_volume": 632.3977, "trades": 18, "taker_buy_base": 20.25, "taker_buy_quote": 233.7169 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 11.55, "high": 11.55, "low": 11.55, "close": 11.55, "volume": 0.0, "close_time": 1764316799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 11.55, "high": 11.65, "low": 11.52, "close": 11.58, "volume": 382.46, "close_time": 1764320399999, "quote_volume": 4419.3413, "trades": 30, "taker_buy_base": 40.45, "taker_buy_quote": 468.246 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 11.59, "high": 11.64, "low": 11.48, "close": 11.48, "volume": 140.45, "close_time": 1764323999999, "quote_volume": 1622.7116, "trades": 38, "taker_buy_base": 27.34, "taker_buy_quote": 316.5496 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 11.48, "high": 11.48, "low": 11.31, "close": 11.39, "volume": 141.7, "close_time": 1764327599999, "quote_volume": 1614.1143, "trades": 38, "taker_buy_base": 65.17, "taker_buy_quote": 744.1795 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 11.36, "high": 11.63, "low": 11.33, "close": 11.57, "volume": 346.89, "close_time": 1764331199999, "quote_volume": 3983.1648, "trades": 66, "taker_buy_base": 267.7, "taker_buy_quote": 3075.3109 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 11.58, "high": 11.69, "low": 11.57, "close": 11.62, "volume": 171.64, "close_time": 1764334799999, "quote_volume": 1995.3908, "trades": 59, "taker_buy_base": 17.95, "taker_buy_quote": 209.3015 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 11.64, "high": 11.84, "low": 11.63, "close": 11.82, "volume": 198.06, "close_time": 1764338399999, "quote_volume": 2317.892, "trades": 60, "taker_buy_base": 169.9, "taker_buy_quote": 1987.1549 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 11.81, "high": 11.97, "low": 11.81, "close": 11.93, "volume": 198.78, "close_time": 1764341999999, "quote_volume": 2366.7679, "trades": 44, "taker_buy_base": 142.46, "taker_buy_quote": 1696.5324 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 12.01, "high": 12.12, "low": 11.91, "close": 12.04, "volume": 1895.81, "close_time": 1764345599999, "quote_volume": 22782.5311, "trades": 198, "taker_buy_base": 492.88, "taker_buy_quote": 5909.7402 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 12.01, "high": 12.14, "low": 11.57, "close": 11.57, "volume": 973.36, "close_time": 1764349199999, "quote_volume": 11515.5241, "trades": 156, "taker_buy_base": 460.7, "taker_buy_quote": 5479.7945 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 11.56, "high": 11.6, "low": 11.48, "close": 11.49, "volume": 493.51, "close_time": 1764352799999, "quote_volume": 5694.9912, "trades": 71, "taker_buy_base": 377.08, "taker_buy_quote": 4352.8788 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 11.51, "high": 11.52, "low": 11.43, "close": 11.47, "volume": 172.21, "close_time": 1764356399999, "quote_volume": 1974.6575, "trades": 70, "taker_buy_base": 97.95, "taker_buy_quote": 1123.1984 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 11.52, "high": 11.62, "low": 11.52, "close": 11.52, "volume": 474.67, "close_time": 1764359999999, "quote_volume": 5504.4546, "trades": 42, "taker_buy_base": 124.75, "taker_buy_quote": 1443.5104 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 11.51, "high": 11.52, "low": 11.47, "close": 11.52, "volume": 18.99, "close_time": 1764363599999, "quote_volume": 218.3015, "trades": 7, "taker_buy_base": 4.42, "taker_buy_quote": 50.883 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 11.54, "high": 11.56, "low": 11.5, "close": 11.5, "volume": 409.21, "close_time": 1764367199999, "quote_volume": 4710.3449, "trades": 20, "taker_buy_base": 323.82, "taker_buy_quote": 3727.6303 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 11.48, "high": 11.49, "low": 11.45, "close": 11.45, "volume": 18.98, "close_time": 1764370799999, "quote_volume": 217.8808, "trades": 5, "taker_buy_base": 18.03, "taker_buy_quote": 206.9748 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 11.45, "high": 11.45, "low": 11.42, "close": 11.42, "volume": 93.67, "close_time": 1764374399999, "quote_volume": 1071.0481, "trades": 19, "taker_buy_base": 44.13, "taker_buy_quote": 504.3349 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 11.4, "high": 11.44, "low": 11.38, "close": 11.44, "volume": 163.11, "close_time": 1764377999999, "quote_volume": 1860.2654, "trades": 21, "taker_buy_base": 111.04, "taker_buy_quote": 1266.6674 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 11.43, "high": 11.43, "low": 11.43, "close": 11.43, "volume": 0.71, "close_time": 1764381599999, "quote_volume": 8.1153, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 11.58, "high": 11.58, "low": 11.54, "close": 11.54, "volume": 16.46, "close_time": 1764385199999, "quote_volume": 189.9949, "trades": 5, "taker_buy_base": 7.42, "taker_buy_quote": 85.6268 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 11.57, "high": 11.6, "low": 11.57, "close": 11.6, "volume": 41.48, "close_time": 1764388799999, "quote_volume": 480.5306, "trades": 7, "taker_buy_base": 22.26, "taker_buy_quote": 257.9192 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 11.5, "high": 11.53, "low": 11.49, "close": 11.53, "volume": 66.43, "close_time": 1764392399999, "quote_volume": 764.1297, "trades": 7, "taker_buy_base": 16.05, "taker_buy_quote": 184.8339 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 11.54, "high": 11.57, "low": 11.47, "close": 11.48, "volume": 109.88, "close_time": 1764395999999, "quote_volume": 1266.0494, "trades": 26, "taker_buy_base": 40.75, "taker_buy_quote": 469.4325 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 11.47, "high": 11.52, "low": 11.45, "close": 11.47, "volume": 160.17, "close_time": 1764399599999, "quote_volume": 1838.4853, "trades": 28, "taker_buy_base": 117.91, "taker_buy_quote": 1353.7131 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 11.44, "high": 11.44, "low": 11.36, "close": 11.4, "volume": 163.19, "close_time": 1764403199999, "quote_volume": 1857.3252, "trades": 21, "taker_buy_base": 90.38, "taker_buy_quote": 1029.2665 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 11.37, "high": 11.39, "low": 11.34, "close": 11.38, "volume": 186.89, "close_time": 1764406799999, "quote_volume": 2124.5375, "trades": 36, "taker_buy_base": 133.1, "taker_buy_quote": 1513.3502 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 11.38, "high": 11.92, "low": 11.38, "close": 11.77, "volume": 1679.9, "close_time": 1764410399999, "quote_volume": 19690.8474, "trades": 106, "taker_buy_base": 1082.66, "taker_buy_quote": 12654.389 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 11.8, "high": 11.93, "low": 11.72, "close": 11.76, "volume": 1425.0, "close_time": 1764413999999, "quote_volume": 16811.1599, "trades": 137, "taker_buy_base": 457.22, "taker_buy_quote": 5413.1431 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 11.87, "high": 11.89, "low": 11.57, "close": 11.63, "volume": 733.89, "close_time": 1764417599999, "quote_volume": 8635.0863, "trades": 70, "taker_buy_base": 203.64, "taker_buy_quote": 2399.3303 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 11.71, "high": 11.71, "low": 11.37, "close": 11.51, "volume": 1683.39, "close_time": 1764421199999, "quote_volume": 19398.2157, "trades": 128, "taker_buy_base": 389.9, "taker_buy_quote": 4482.3928 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 11.44, "high": 11.58, "low": 11.43, "close": 11.58, "volume": 304.17, "close_time": 1764424799999, "quote_volume": 3501.9078, "trades": 47, "taker_buy_base": 132.92, "taker_buy_quote": 1530.5335 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 11.62, "high": 11.74, "low": 11.53, "close": 11.53, "volume": 197.15, "close_time": 1764428399999, "quote_volume": 2291.8018, "trades": 25, "taker_buy_base": 79.3, "taker_buy_quote": 924.6658 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 11.48, "high": 11.54, "low": 11.4, "close": 11.4, "volume": 92.09, "close_time": 1764431999999, "quote_volume": 1055.6479, "trades": 14, "taker_buy_base": 63.12, "taker_buy_quote": 722.7276 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 11.41, "high": 11.41, "low": 11.35, "close": 11.4, "volume": 152.64, "close_time": 1764435599999, "quote_volume": 1738.6669, "trades": 15, "taker_buy_base": 42.54, "taker_buy_quote": 484.3411 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 11.36, "high": 11.36, "low": 11.27, "close": 11.33, "volume": 550.83, "close_time": 1764439199999, "quote_volume": 6225.1127, "trades": 30, "taker_buy_base": 69.04, "taker_buy_quote": 781.3582 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 11.29, "high": 11.32, "low": 11.28, "close": 11.31, "volume": 65.0, "close_time": 1764442799999, "quote_volume": 734.5644, "trades": 13, "taker_buy_base": 12.08, "taker_buy_quote": 136.5782 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 11.31, "high": 11.37, "low": 11.29, "close": 11.29, "volume": 198.83, "close_time": 1764446399999, "quote_volume": 2252.2625, "trades": 36, "taker_buy_base": 117.29, "taker_buy_quote": 1330.1233 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 11.27, "high": 11.37, "low": 11.27, "close": 11.37, "volume": 42.22, "close_time": 1764449999999, "quote_volume": 476.7232, "trades": 11, "taker_buy_base": 10.76, "taker_buy_quote": 121.9108 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 11.36, "high": 11.36, "low": 11.27, "close": 11.27, "volume": 100.18, "close_time": 1764453599999, "quote_volume": 1131.6877, "trades": 21, "taker_buy_base": 30.63, "taker_buy_quote": 346.2273 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 11.26, "high": 11.28, "low": 11.16, "close": 11.16, "volume": 27.12, "close_time": 1764457199999, "quote_volume": 304.8298, "trades": 10, "taker_buy_base": 20.0, "taker_buy_quote": 225.2654 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 11.19, "high": 11.21, "low": 11.12, "close": 11.2, "volume": 142.95, "close_time": 1764460799999, "quote_volume": 1597.1672, "trades": 26, "taker_buy_base": 57.47, "taker_buy_quote": 643.9253 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 11.2, "high": 11.21, "low": 11.14, "close": 11.14, "volume": 63.79, "close_time": 1764464399999, "quote_volume": 711.6491, "trades": 10, "taker_buy_base": 3.71, "taker_buy_quote": 41.552 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 11.12, "high": 11.18, "low": 11.12, "close": 11.15, "volume": 20.07, "close_time": 1764467999999, "quote_volume": 223.6326, "trades": 8, "taker_buy_base": 19.62, "taker_buy_quote": 218.6196 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 11.15, "high": 11.19, "low": 11.13, "close": 11.13, "volume": 48.12, "close_time": 1764471599999, "quote_volume": 536.593, "trades": 55, "taker_buy_base": 36.99, "taker_buy_quote": 412.5677 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 11.14, "high": 11.23, "low": 11.14, "close": 11.22, "volume": 111.47, "close_time": 1764475199999, "quote_volume": 1246.9593, "trades": 35, "taker_buy_base": 91.07, "taker_buy_quote": 1018.572 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 11.21, "high": 11.21, "low": 11.14, "close": 11.14, "volume": 91.64, "close_time": 1764478799999, "quote_volume": 1024.2784, "trades": 33, "taker_buy_base": 36.71, "taker_buy_quote": 410.2773 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 11.12, "high": 11.12, "low": 11.02, "close": 11.02, "volume": 258.11, "close_time": 1764482399999, "quote_volume": 2852.8113, "trades": 37, "taker_buy_base": 101.41, "taker_buy_quote": 1122.4458 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 11.11, "high": 11.11, "low": 11.06, "close": 11.06, "volume": 16.92, "close_time": 1764485999999, "quote_volume": 187.4814, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 11.13, "high": 11.14, "low": 11.12, "close": 11.12, "volume": 21.13, "close_time": 1764489599999, "quote_volume": 235.0319, "trades": 7, "taker_buy_base": 8.88, "taker_buy_quote": 98.8119 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 11.13, "high": 11.16, "low": 11.08, "close": 11.09, "volume": 19.46, "close_time": 1764493199999, "quote_volume": 216.1733, "trades": 7, "taker_buy_base": 14.84, "taker_buy_quote": 164.9466 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 11.11, "high": 11.21, "low": 11.11, "close": 11.21, "volume": 21.55, "close_time": 1764496799999, "quote_volume": 240.648, "trades": 9, "taker_buy_base": 21.55, "taker_buy_quote": 240.648 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 11.19, "high": 11.22, "low": 11.16, "close": 11.21, "volume": 134.09, "close_time": 1764500399999, "quote_volume": 1500.9521, "trades": 25, "taker_buy_base": 71.15, "taker_buy_quote": 796.1305 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 11.18, "high": 11.25, "low": 11.16, "close": 11.16, "volume": 31.83, "close_time": 1764503999999, "quote_volume": 356.6144, "trades": 11, "taker_buy_base": 13.42, "taker_buy_quote": 150.2811 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 11.15, "high": 11.23, "low": 11.13, "close": 11.19, "volume": 53.8, "close_time": 1764507599999, "quote_volume": 601.642, "trades": 23, "taker_buy_base": 19.08, "taker_buy_quote": 213.1184 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 11.18, "high": 11.22, "low": 11.16, "close": 11.21, "volume": 15.42, "close_time": 1764511199999, "quote_volume": 172.3665, "trades": 8, "taker_buy_base": 1.04, "taker_buy_quote": 11.6688 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 11.16, "high": 11.16, "low": 11.08, "close": 11.08, "volume": 18.85, "close_time": 1764514799999, "quote_volume": 210.2181, "trades": 5, "taker_buy_base": 7.42, "taker_buy_quote": 82.8072 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 11.1, "high": 11.1, "low": 11.03, "close": 11.03, "volume": 5.88, "close_time": 1764518399999, "quote_volume": 64.9643, "trades": 4, "taker_buy_base": 1.12, "taker_buy_quote": 12.432 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 11.06, "high": 11.13, "low": 11.06, "close": 11.11, "volume": 60.44, "close_time": 1764521999999, "quote_volume": 669.7772, "trades": 17, "taker_buy_base": 28.51, "taker_buy_quote": 315.6428 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 11.11, "high": 11.42, "low": 11.07, "close": 11.36, "volume": 425.95, "close_time": 1764525599999, "quote_volume": 4799.2581, "trades": 73, "taker_buy_base": 316.85, "taker_buy_quote": 3570.9681 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 11.36, "high": 11.59, "low": 11.2, "close": 11.22, "volume": 1723.77, "close_time": 1764529199999, "quote_volume": 19477.7259, "trades": 129, "taker_buy_base": 886.96, "taker_buy_quote": 10036.4117 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 11.18, "high": 11.28, "low": 11.18, "close": 11.28, "volume": 74.72, "close_time": 1764532799999, "quote_volume": 840.5303, "trades": 18, "taker_buy_base": 55.87, "taker_buy_quote": 629.23 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 11.27, "high": 11.61, "low": 11.27, "close": 11.4, "volume": 67.43, "close_time": 1764536399999, "quote_volume": 771.7821, "trades": 31, "taker_buy_base": 61.46, "taker_buy_quote": 704.106 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 11.52, "high": 11.52, "low": 11.15, "close": 11.16, "volume": 531.65, "close_time": 1764539999999, "quote_volume": 5982.874, "trades": 31, "taker_buy_base": 56.91, "taker_buy_quote": 639.2811 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 11.16, "high": 11.16, "low": 11.16, "close": 11.16, "volume": 0.0, "close_time": 1764543599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 11.12, "high": 11.12, "low": 11.02, "close": 11.1, "volume": 468.6, "close_time": 1764547199999, "quote_volume": 5179.1003, "trades": 21, "taker_buy_base": 4.25, "taker_buy_quote": 47.1796 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 11.0, "high": 11.02, "low": 10.48, "close": 10.55, "volume": 9839.11, "close_time": 1764550799999, "quote_volume": 106278.1987, "trades": 279, "taker_buy_base": 819.78, "taker_buy_quote": 8895.1008 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 10.51, "high": 10.75, "low": 10.51, "close": 10.65, "volume": 1540.31, "close_time": 1764554399999, "quote_volume": 16388.6578, "trades": 75, "taker_buy_base": 1349.92, "taker_buy_quote": 14350.0124 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 10.64, "high": 10.67, "low": 10.62, "close": 10.65, "volume": 68.25, "close_time": 1764557999999, "quote_volume": 726.5596, "trades": 24, "taker_buy_base": 61.34, "taker_buy_quote": 653.0576 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 10.61, "high": 10.61, "low": 10.44, "close": 10.49, "volume": 127.99, "close_time": 1764561599999, "quote_volume": 1345.0087, "trades": 31, "taker_buy_base": 56.66, "taker_buy_quote": 595.5091 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 10.44, "high": 10.52, "low": 10.41, "close": 10.52, "volume": 158.61, "close_time": 1764565199999, "quote_volume": 1657.9654, "trades": 28, "taker_buy_base": 72.54, "taker_buy_quote": 759.0156 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 10.56, "high": 10.61, "low": 10.55, "close": 10.59, "volume": 68.57, "close_time": 1764568799999, "quote_volume": 725.3926, "trades": 17, "taker_buy_base": 55.94, "taker_buy_quote": 592.0703 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 10.57, "high": 10.57, "low": 10.48, "close": 10.52, "volume": 124.08, "close_time": 1764572399999, "quote_volume": 1303.0597, "trades": 28, "taker_buy_base": 122.66, "taker_buy_quote": 1288.1497 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 10.51, "high": 10.53, "low": 10.44, "close": 10.44, "volume": 58.42, "close_time": 1764575999999, "quote_volume": 612.207, "trades": 14, "taker_buy_base": 28.32, "taker_buy_quote": 297.6405 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 10.48, "high": 10.95, "low": 10.43, "close": 10.67, "volume": 1137.6, "close_time": 1764579599999, "quote_volume": 12201.2349, "trades": 105, "taker_buy_base": 916.88, "taker_buy_quote": 9855.6734 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 10.66, "high": 10.75, "low": 10.63, "close": 10.65, "volume": 927.45, "close_time": 1764583199999, "quote_volume": 9948.5985, "trades": 50, "taker_buy_base": 91.84, "taker_buy_quote": 981.1188 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 10.65, "high": 10.65, "low": 10.46, "close": 10.53, "volume": 12716.52, "close_time": 1764586799999, "quote_volume": 133869.399, "trades": 274, "taker_buy_base": 107.98, "taker_buy_quote": 1140.4312 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 10.52, "high": 10.52, "low": 10.33, "close": 10.37, "volume": 853.75, "close_time": 1764590399999, "quote_volume": 8838.8248, "trades": 51, "taker_buy_base": 763.16, "taker_buy_quote": 7898.2054 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 10.29, "high": 10.42, "low": 10.16, "close": 10.34, "volume": 851.28, "close_time": 1764593999999, "quote_volume": 8786.5047, "trades": 71, "taker_buy_base": 242.77, "taker_buy_quote": 2506.0303 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 10.34, "high": 10.37, "low": 10.28, "close": 10.34, "volume": 208.6, "close_time": 1764597599999, "quote_volume": 2156.8679, "trades": 20, "taker_buy_base": 113.82, "taker_buy_quote": 1176.5274 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 10.32, "high": 10.43, "low": 10.31, "close": 10.39, "volume": 335.62, "close_time": 1764601199999, "quote_volume": 3477.9536, "trades": 43, "taker_buy_base": 122.1, "taker_buy_quote": 1267.7723 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 10.22, "high": 10.34, "low": 10.21, "close": 10.34, "volume": 448.72, "close_time": 1764604799999, "quote_volume": 4583.0843, "trades": 9, "taker_buy_base": 15.28, "taker_buy_quote": 156.5624 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 10.29, "high": 10.31, "low": 10.25, "close": 10.25, "volume": 14.45, "close_time": 1764608399999, "quote_volume": 148.6377, "trades": 3, "taker_buy_base": 10.66, "taker_buy_quote": 109.7902 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 10.26, "high": 10.28, "low": 10.23, "close": 10.26, "volume": 126.23, "close_time": 1764611999999, "quote_volume": 1294.4959, "trades": 14, "taker_buy_base": 116.79, "taker_buy_quote": 1197.6973 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 10.24, "high": 10.29, "low": 10.24, "close": 10.29, "volume": 5.58, "close_time": 1764615599999, "quote_volume": 57.2987, "trades": 2, "taker_buy_base": 2.39, "taker_buy_quote": 24.4736 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 10.4, "high": 10.4, "low": 10.24, "close": 10.37, "volume": 354.29, "close_time": 1764619199999, "quote_volume": 3646.7072, "trades": 18, "taker_buy_base": 107.41, "taker_buy_quote": 1109.3506 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 10.39, "high": 10.42, "low": 10.38, "close": 10.42, "volume": 84.45, "close_time": 1764622799999, "quote_volume": 877.8547, "trades": 11, "taker_buy_base": 48.52, "taker_buy_quote": 504.4662 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 10.43, "high": 10.52, "low": 10.43, "close": 10.43, "volume": 907.87, "close_time": 1764626399999, "quote_volume": 9530.6756, "trades": 40, "taker_buy_base": 892.71, "taker_buy_quote": 9372.4052 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 10.48, "high": 10.48, "low": 10.42, "close": 10.42, "volume": 11.91, "close_time": 1764629999999, "quote_volume": 124.6707, "trades": 4, "taker_buy_base": 7.58, "taker_buy_quote": 79.3626 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 10.46, "high": 10.49, "low": 10.44, "close": 10.44, "volume": 32.98, "close_time": 1764633599999, "quote_volume": 345.0819, "trades": 26, "taker_buy_base": 22.09, "taker_buy_quote": 231.2514 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 10.44, "high": 10.46, "low": 10.39, "close": 10.45, "volume": 72.71, "close_time": 1764637199999, "quote_volume": 757.7167, "trades": 23, "taker_buy_base": 22.2, "taker_buy_quote": 231.3513 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 10.45, "high": 10.53, "low": 10.43, "close": 10.47, "volume": 247.08, "close_time": 1764640799999, "quote_volume": 2580.5918, "trades": 28, "taker_buy_base": 33.72, "taker_buy_quote": 353.0892 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 10.41, "high": 10.5, "low": 10.41, "close": 10.5, "volume": 93.78, "close_time": 1764644399999, "quote_volume": 982.2298, "trades": 20, "taker_buy_base": 22.74, "taker_buy_quote": 238.6942 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 10.47, "high": 10.5, "low": 10.44, "close": 10.5, "volume": 36.93, "close_time": 1764647999999, "quote_volume": 386.5999, "trades": 10, "taker_buy_base": 10.4, "taker_buy_quote": 108.8687 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 10.51, "high": 10.55, "low": 10.46, "close": 10.47, "volume": 70.23, "close_time": 1764651599999, "quote_volume": 737.5288, "trades": 21, "taker_buy_base": 25.72, "taker_buy_quote": 270.5713 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 10.44, "high": 10.47, "low": 10.41, "close": 10.44, "volume": 106.02, "close_time": 1764655199999, "quote_volume": 1106.4983, "trades": 23, "taker_buy_base": 20.92, "taker_buy_quote": 218.6884 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 10.43, "high": 10.55, "low": 10.4, "close": 10.44, "volume": 335.78, "close_time": 1764658799999, "quote_volume": 3518.4389, "trades": 43, "taker_buy_base": 293.6, "taker_buy_quote": 3079.004 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 10.43, "high": 10.54, "low": 10.43, "close": 10.48, "volume": 89.13, "close_time": 1764662399999, "quote_volume": 934.8629, "trades": 25, "taker_buy_base": 9.7, "taker_buy_quote": 101.9107 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 10.47, "high": 10.49, "low": 10.43, "close": 10.45, "volume": 73.08, "close_time": 1764665999999, "quote_volume": 764.6897, "trades": 21, "taker_buy_base": 36.2, "taker_buy_quote": 378.6921 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 10.42, "high": 10.45, "low": 10.4, "close": 10.44, "volume": 93.53, "close_time": 1764669599999, "quote_volume": 975.0416, "trades": 28, "taker_buy_base": 16.37, "taker_buy_quote": 170.7649 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 10.44, "high": 10.48, "low": 10.44, "close": 10.45, "volume": 10.34, "close_time": 1764673199999, "quote_volume": 108.1472, "trades": 4, "taker_buy_base": 3.62, "taker_buy_quote": 37.9014 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 10.51, "high": 10.54, "low": 10.48, "close": 10.48, "volume": 116.93, "close_time": 1764676799999, "quote_volume": 1228.365, "trades": 21, "taker_buy_base": 54.79, "taker_buy_quote": 576.7241 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 10.52, "high": 10.52, "low": 10.47, "close": 10.49, "volume": 28.5, "close_time": 1764680399999, "quote_volume": 298.8989, "trades": 9, "taker_buy_base": 17.13, "taker_buy_quote": 179.476 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 10.49, "high": 10.57, "low": 10.46, "close": 10.57, "volume": 119.08, "close_time": 1764683999999, "quote_volume": 1252.4759, "trades": 35, "taker_buy_base": 31.18, "taker_buy_quote": 328.4827 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 10.57, "high": 10.73, "low": 10.57, "close": 10.73, "volume": 93.22, "close_time": 1764687599999, "quote_volume": 991.9564, "trades": 26, "taker_buy_base": 46.85, "taker_buy_quote": 500.2835 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 10.74, "high": 11.04, "low": 10.74, "close": 11.01, "volume": 160.79, "close_time": 1764691199999, "quote_volume": 1756.6355, "trades": 49, "taker_buy_base": 100.87, "taker_buy_quote": 1103.1121 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 11.0, "high": 11.02, "low": 10.91, "close": 10.95, "volume": 109.92, "close_time": 1764694799999, "quote_volume": 1205.3466, "trades": 31, "taker_buy_base": 36.17, "taker_buy_quote": 396.9272 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 10.96, "high": 10.96, "low": 10.9, "close": 10.91, "volume": 328.85, "close_time": 1764698399999, "quote_volume": 3586.6926, "trades": 25, "taker_buy_base": 18.08, "taker_buy_quote": 197.7697 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 10.91, "high": 10.94, "low": 10.89, "close": 10.94, "volume": 9.22, "close_time": 1764701999999, "quote_volume": 100.7687, "trades": 4, "taker_buy_base": 8.67, "taker_buy_quote": 94.7792 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 10.93, "high": 10.97, "low": 10.93, "close": 10.94, "volume": 133.43, "close_time": 1764705599999, "quote_volume": 1460.3906, "trades": 14, "taker_buy_base": 92.97, "taker_buy_quote": 1017.3643 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 10.87, "high": 10.87, "low": 10.8, "close": 10.82, "volume": 64.54, "close_time": 1764709199999, "quote_volume": 699.1946, "trades": 18, "taker_buy_base": 16.16, "taker_buy_quote": 174.8412 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 10.89, "high": 10.89, "low": 10.89, "close": 10.89, "volume": 0.64, "close_time": 1764712799999, "quote_volume": 6.9696, "trades": 1, "taker_buy_base": 0.64, "taker_buy_quote": 6.9696 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 10.89, "high": 10.89, "low": 10.89, "close": 10.89, "volume": 3.15, "close_time": 1764716399999, "quote_volume": 34.3035, "trades": 1, "taker_buy_base": 3.15, "taker_buy_quote": 34.3035 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 10.91, "high": 10.91, "low": 10.9, "close": 10.9, "volume": 16.2, "close_time": 1764719999999, "quote_volume": 176.661, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 10.91, "high": 10.95, "low": 10.87, "close": 10.95, "volume": 65.15, "close_time": 1764723599999, "quote_volume": 710.2472, "trades": 10, "taker_buy_base": 9.45, "taker_buy_quote": 102.9565 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 10.95, "high": 10.98, "low": 10.95, "close": 10.97, "volume": 73.6, "close_time": 1764727199999, "quote_volume": 807.411, "trades": 15, "taker_buy_base": 45.5, "taker_buy_quote": 499.116 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 10.98, "high": 11.04, "low": 10.98, "close": 10.98, "volume": 55.55, "close_time": 1764730799999, "quote_volume": 610.8616, "trades": 9, "taker_buy_base": 45.55, "taker_buy_quote": 500.8616 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 10.99, "high": 10.99, "low": 10.96, "close": 10.97, "volume": 90.03, "close_time": 1764734399999, "quote_volume": 988.3767, "trades": 13, "taker_buy_base": 89.1, "taker_buy_quote": 978.156 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 11.0, "high": 11.02, "low": 10.98, "close": 11.01, "volume": 84.28, "close_time": 1764737999999, "quote_volume": 926.8578, "trades": 13, "taker_buy_base": 73.37, "taker_buy_quote": 806.7478 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 11.02, "high": 11.05, "low": 11.02, "close": 11.05, "volume": 39.73, "close_time": 1764741599999, "quote_volume": 438.3655, "trades": 7, "taker_buy_base": 31.63, "taker_buy_quote": 349.0225 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 11.14, "high": 11.37, "low": 11.14, "close": 11.29, "volume": 156.58, "close_time": 1764745199999, "quote_volume": 1763.6043, "trades": 16, "taker_buy_base": 99.17, "taker_buy_quote": 1118.3696 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 11.32, "high": 11.62, "low": 11.31, "close": 11.31, "volume": 396.29, "close_time": 1764748799999, "quote_volume": 4583.8201, "trades": 30, "taker_buy_base": 314.09, "taker_buy_quote": 3638.418 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 11.39, "high": 11.58, "low": 11.19, "close": 11.32, "volume": 753.24, "close_time": 1764752399999, "quote_volume": 8520.6539, "trades": 64, "taker_buy_base": 152.15, "taker_buy_quote": 1723.3823 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 11.34, "high": 11.35, "low": 11.28, "close": 11.35, "volume": 193.07, "close_time": 1764755999999, "quote_volume": 2187.8259, "trades": 21, "taker_buy_base": 72.25, "taker_buy_quote": 819.4632 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 11.32, "high": 11.34, "low": 11.23, "close": 11.23, "volume": 44.43, "close_time": 1764759599999, "quote_volume": 502.8097, "trades": 9, "taker_buy_base": 24.83, "taker_buy_quote": 281.5616 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 11.24, "high": 11.25, "low": 11.21, "close": 11.22, "volume": 99.17, "close_time": 1764763199999, "quote_volume": 1113.0049, "trades": 20, "taker_buy_base": 53.42, "taker_buy_quote": 599.4761 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 11.23, "high": 11.23, "low": 11.21, "close": 11.22, "volume": 46.83, "close_time": 1764766799999, "quote_volume": 525.4203, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 11.2, "high": 11.25, "low": 11.14, "close": 11.15, "volume": 106.78, "close_time": 1764770399999, "quote_volume": 1194.7465, "trades": 17, "taker_buy_base": 48.17, "taker_buy_quote": 539.6022 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 11.11, "high": 11.29, "low": 10.98, "close": 11.1, "volume": 144.24, "close_time": 1764773999999, "quote_volume": 1597.1198, "trades": 29, "taker_buy_base": 41.45, "taker_buy_quote": 459.2358 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 11.1, "high": 11.12, "low": 11.09, "close": 11.12, "volume": 62.22, "close_time": 1764777599999, "quote_volume": 690.5794, "trades": 11, "taker_buy_base": 25.91, "taker_buy_quote": 287.4229 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 11.12, "high": 11.22, "low": 11.07, "close": 11.19, "volume": 81.34, "close_time": 1764781199999, "quote_volume": 908.6611, "trades": 10, "taker_buy_base": 76.94, "taker_buy_quote": 859.9251 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 11.19, "high": 11.19, "low": 11.19, "close": 11.19, "volume": 0.0, "close_time": 1764784799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 11.27, "high": 11.27, "low": 11.23, "close": 11.23, "volume": 8.67, "close_time": 1764788399999, "quote_volume": 97.3869, "trades": 2, "taker_buy_base": 0.57, "taker_buy_quote": 6.4239 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 11.21, "high": 11.22, "low": 11.18, "close": 11.22, "volume": 151.25, "close_time": 1764791999999, "quote_volume": 1694.5596, "trades": 18, "taker_buy_base": 50.69, "taker_buy_quote": 568.5798 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 11.18, "high": 11.18, "low": 11.18, "close": 11.18, "volume": 23.64, "close_time": 1764795599999, "quote_volume": 264.2952, "trades": 4, "taker_buy_base": 15.54, "taker_buy_quote": 173.7372 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 11.23, "high": 11.3, "low": 11.21, "close": 11.3, "volume": 91.09, "close_time": 1764799199999, "quote_volume": 1023.3356, "trades": 16, "taker_buy_base": 55.69, "taker_buy_quote": 626.0466 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 11.27, "high": 11.27, "low": 11.27, "close": 11.27, "volume": 2.98, "close_time": 1764802799999, "quote_volume": 33.5846, "trades": 2, "taker_buy_base": 0.45, "taker_buy_quote": 5.0715 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 11.27, "high": 11.39, "low": 11.23, "close": 11.23, "volume": 240.6, "close_time": 1764806399999, "quote_volume": 2727.3048, "trades": 27, "taker_buy_base": 198.16, "taker_buy_quote": 2249.1363 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 11.3, "high": 11.31, "low": 11.21, "close": 11.25, "volume": 84.53, "close_time": 1764809999999, "quote_volume": 950.3672, "trades": 34, "taker_buy_base": 35.97, "taker_buy_quote": 404.4776 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 11.26, "high": 11.26, "low": 11.23, "close": 11.23, "volume": 23.28, "close_time": 1764813599999, "quote_volume": 261.6284, "trades": 4, "taker_buy_base": 11.64, "taker_buy_quote": 130.7172 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 11.23, "high": 11.29, "low": 11.23, "close": 11.26, "volume": 267.76, "close_time": 1764817199999, "quote_volume": 3007.8182, "trades": 9, "taker_buy_base": 254.33, "taker_buy_quote": 2856.6185 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 11.26, "high": 11.29, "low": 11.24, "close": 11.24, "volume": 32.65, "close_time": 1764820799999, "quote_volume": 367.9494, "trades": 10, "taker_buy_base": 7.76, "taker_buy_quote": 87.6104 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 11.27, "high": 11.27, "low": 11.25, "close": 11.27, "volume": 31.94, "close_time": 1764824399999, "quote_volume": 359.5398, "trades": 10, "taker_buy_base": 1.04, "taker_buy_quote": 11.7208 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 11.28, "high": 11.83, "low": 11.27, "close": 11.33, "volume": 711.4, "close_time": 1764827999999, "quote_volume": 8125.4925, "trades": 89, "taker_buy_base": 587.97, "taker_buy_quote": 6721.1426 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 11.37, "high": 11.37, "low": 11.33, "close": 11.33, "volume": 92.0, "close_time": 1764831599999, "quote_volume": 1044.3646, "trades": 12, "taker_buy_base": 21.85, "taker_buy_quote": 248.4345 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 11.26, "high": 11.3, "low": 11.26, "close": 11.3, "volume": 23.88, "close_time": 1764835199999, "quote_volume": 269.044, "trades": 4, "taker_buy_base": 16.12, "taker_buy_quote": 181.5112 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 11.33, "high": 11.33, "low": 11.33, "close": 11.33, "volume": 1.0, "close_time": 1764838799999, "quote_volume": 11.33, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 11.4, "high": 11.46, "low": 11.4, "close": 11.46, "volume": 257.32, "close_time": 1764842399999, "quote_volume": 2944.3653, "trades": 76, "taker_buy_base": 200.83, "taker_buy_quote": 2297.9474 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 11.46, "high": 11.46, "low": 11.37, "close": 11.37, "volume": 80.11, "close_time": 1764845999999, "quote_volume": 915.7297, "trades": 16, "taker_buy_base": 13.01, "taker_buy_quote": 148.3827 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 11.34, "high": 11.35, "low": 11.34, "close": 11.35, "volume": 11.64, "close_time": 1764849599999, "quote_volume": 132.0364, "trades": 3, "taker_buy_base": 11.64, "taker_buy_quote": 132.0364 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 11.33, "high": 11.33, "low": 11.32, "close": 11.32, "volume": 11.64, "close_time": 1764853199999, "quote_volume": 131.8424, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 11.32, "high": 11.32, "low": 11.24, "close": 11.24, "volume": 43.06, "close_time": 1764856799999, "quote_volume": 484.9759, "trades": 11, "taker_buy_base": 17.87, "taker_buy_quote": 201.3927 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 11.23, "high": 11.4, "low": 11.19, "close": 11.2, "volume": 442.32, "close_time": 1764860399999, "quote_volume": 4982.6298, "trades": 37, "taker_buy_base": 231.33, "taker_buy_quote": 2619.6607 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 11.21, "high": 11.35, "low": 11.21, "close": 11.29, "volume": 57.65, "close_time": 1764863999999, "quote_volume": 650.8426, "trades": 11, "taker_buy_base": 27.45, "taker_buy_quote": 309.5968 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 11.3, "high": 11.3, "low": 11.19, "close": 11.19, "volume": 393.83, "close_time": 1764867599999, "quote_volume": 4431.855, "trades": 15, "taker_buy_base": 11.64, "taker_buy_quote": 131.4544 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 11.19, "high": 11.19, "low": 11.11, "close": 11.13, "volume": 32.47, "close_time": 1764871199999, "quote_volume": 361.1876, "trades": 8, "taker_buy_base": 30.11, "taker_buy_quote": 334.968 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 11.15, "high": 11.2, "low": 11.13, "close": 11.13, "volume": 56.5, "close_time": 1764874799999, "quote_volume": 630.0102, "trades": 15, "taker_buy_base": 45.22, "taker_buy_quote": 504.0866 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 11.1, "high": 11.1, "low": 10.95, "close": 11.08, "volume": 367.71, "close_time": 1764878399999, "quote_volume": 4070.4244, "trades": 34, "taker_buy_base": 103.85, "taker_buy_quote": 1145.5162 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 11.05, "high": 11.49, "low": 11.02, "close": 11.3, "volume": 345.78, "close_time": 1764881999999, "quote_volume": 3874.4599, "trades": 40, "taker_buy_base": 201.36, "taker_buy_quote": 2256.314 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 11.29, "high": 11.53, "low": 11.13, "close": 11.13, "volume": 725.0, "close_time": 1764885599999, "quote_volume": 8200.0695, "trades": 81, "taker_buy_base": 257.25, "taker_buy_quote": 2903.0921 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 11.12, "high": 11.24, "low": 11.12, "close": 11.24, "volume": 189.38, "close_time": 1764889199999, "quote_volume": 2118.5292, "trades": 26, "taker_buy_base": 115.38, "taker_buy_quote": 1292.9146 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 11.29, "high": 11.3, "low": 11.29, "close": 11.3, "volume": 8.88, "close_time": 1764892799999, "quote_volume": 100.2771, "trades": 3, "taker_buy_base": 8.88, "taker_buy_quote": 100.2771 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 11.29, "high": 11.44, "low": 11.28, "close": 11.36, "volume": 41.14, "close_time": 1764896399999, "quote_volume": 466.5639, "trades": 11, "taker_buy_base": 31.89, "taker_buy_quote": 361.9157 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 11.5, "high": 11.55, "low": 11.41, "close": 11.48, "volume": 50.33, "close_time": 1764899999999, "quote_volume": 577.7596, "trades": 11, "taker_buy_base": 28.39, "taker_buy_quote": 326.8668 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 11.44, "high": 11.48, "low": 11.26, "close": 11.27, "volume": 664.97, "close_time": 1764903599999, "quote_volume": 7569.193, "trades": 46, "taker_buy_base": 73.53, "taker_buy_quote": 836.6646 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 11.26, "high": 11.26, "low": 11.13, "close": 11.13, "volume": 57.3, "close_time": 1764907199999, "quote_volume": 642.3615, "trades": 9, "taker_buy_base": 29.96, "taker_buy_quote": 335.4801 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 11.19, "high": 11.19, "low": 11.12, "close": 11.14, "volume": 10.3, "close_time": 1764910799999, "quote_volume": 114.7798, "trades": 5, "taker_buy_base": 2.18, "taker_buy_quote": 24.3336 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 11.14, "high": 11.17, "low": 11.14, "close": 11.17, "volume": 16.15, "close_time": 1764914399999, "quote_volume": 180.1105, "trades": 2, "taker_buy_base": 16.15, "taker_buy_quote": 180.1105 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 11.14, "high": 11.27, "low": 11.14, "close": 11.2, "volume": 276.17, "close_time": 1764917999999, "quote_volume": 3096.3079, "trades": 29, "taker_buy_base": 212.73, "taker_buy_quote": 2387.762 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 11.28, "high": 11.31, "low": 11.28, "close": 11.31, "volume": 25.84, "close_time": 1764921599999, "quote_volume": 291.6506, "trades": 6, "taker_buy_base": 17.72, "taker_buy_quote": 200.057 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 11.26, "high": 11.26, "low": 11.21, "close": 11.21, "volume": 37.13, "close_time": 1764925199999, "quote_volume": 417.4732, "trades": 7, "taker_buy_base": 19.68, "taker_buy_quote": 221.0823 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 11.22, "high": 11.22, "low": 11.08, "close": 11.14, "volume": 113.81, "close_time": 1764928799999, "quote_volume": 1265.9867, "trades": 19, "taker_buy_base": 58.82, "taker_buy_quote": 653.3258 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 11.15, "high": 11.19, "low": 11.11, "close": 11.11, "volume": 441.49, "close_time": 1764932399999, "quote_volume": 4921.735, "trades": 70, "taker_buy_base": 34.82, "taker_buy_quote": 389.0286 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 11.12, "high": 11.12, "low": 11.02, "close": 11.05, "volume": 228.12, "close_time": 1764935999999, "quote_volume": 2525.5786, "trades": 20, "taker_buy_base": 48.71, "taker_buy_quote": 538.5583 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 11.05, "high": 11.05, "low": 11.05, "close": 11.05, "volume": 0.0, "close_time": 1764939599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 10.99, "high": 11.45, "low": 10.93, "close": 11.38, "volume": 452.95, "close_time": 1764943199999, "quote_volume": 5087.017, "trades": 61, "taker_buy_base": 296.11, "taker_buy_quote": 3317.7219 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 11.44, "high": 11.55, "low": 11.35, "close": 11.37, "volume": 1918.77, "close_time": 1764946799999, "quote_volume": 22039.7471, "trades": 57, "taker_buy_base": 1768.27, "taker_buy_quote": 20320.1797 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 11.4, "high": 12.5, "low": 11.39, "close": 11.96, "volume": 10271.82, "close_time": 1764950399999, "quote_volume": 122268.801, "trades": 533, "taker_buy_base": 5420.76, "taker_buy_quote": 64922.5754 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 11.85, "high": 12.5, "low": 11.0, "close": 11.16, "volume": 5462.36, "close_time": 1764953999999, "quote_volume": 64081.0134, "trades": 488, "taker_buy_base": 2085.39, "taker_buy_quote": 24718.2869 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 11.27, "high": 11.3, "low": 10.98, "close": 11.14, "volume": 530.34, "close_time": 1764957599999, "quote_volume": 5895.2604, "trades": 103, "taker_buy_base": 232.16, "taker_buy_quote": 2582.5456 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 11.09, "high": 11.16, "low": 10.89, "close": 10.9, "volume": 741.04, "close_time": 1764961199999, "quote_volume": 8156.818, "trades": 80, "taker_buy_base": 273.5, "taker_buy_quote": 3012.9499 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 10.89, "high": 11.01, "low": 10.89, "close": 10.93, "volume": 487.26, "close_time": 1764964799999, "quote_volume": 5344.0027, "trades": 63, "taker_buy_base": 149.4, "taker_buy_quote": 1638.1403 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 10.84, "high": 10.91, "low": 10.8, "close": 10.8, "volume": 167.27, "close_time": 1764968399999, "quote_volume": 1810.6094, "trades": 17, "taker_buy_base": 28.75, "taker_buy_quote": 312.9558 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 10.81, "high": 10.86, "low": 10.7, "close": 10.78, "volume": 224.39, "close_time": 1764971999999, "quote_volume": 2419.1888, "trades": 44, "taker_buy_base": 135.66, "taker_buy_quote": 1462.2035 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 10.75, "high": 10.75, "low": 10.73, "close": 10.73, "volume": 18.2, "close_time": 1764975599999, "quote_volume": 195.5619, "trades": 4, "taker_buy_base": 10.0, "taker_buy_quote": 107.5 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 10.84, "high": 10.84, "low": 10.81, "close": 10.82, "volume": 17.91, "close_time": 1764979199999, "quote_volume": 193.7922, "trades": 4, "taker_buy_base": 12.61, "taker_buy_quote": 136.3402 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 10.76, "high": 10.76, "low": 10.76, "close": 10.76, "volume": 9.72, "close_time": 1764982799999, "quote_volume": 104.5872, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 10.76, "high": 10.76, "low": 10.76, "close": 10.76, "volume": 0.0, "close_time": 1764986399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 10.89, "high": 10.89, "low": 10.89, "close": 10.89, "volume": 4.64, "close_time": 1764989999999, "quote_volume": 50.5296, "trades": 1, "taker_buy_base": 4.64, "taker_buy_quote": 50.5296 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 10.89, "high": 11.0, "low": 10.89, "close": 10.97, "volume": 38.0, "close_time": 1764993599999, "quote_volume": 415.3749, "trades": 34, "taker_buy_base": 38.0, "taker_buy_quote": 415.3749 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 10.93, "high": 10.95, "low": 10.88, "close": 10.88, "volume": 11.33, "close_time": 1764997199999, "quote_volume": 123.9515, "trades": 3, "taker_buy_base": 11.33, "taker_buy_quote": 123.9515 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 10.85, "high": 10.85, "low": 10.82, "close": 10.82, "volume": 16.1, "close_time": 1765000799999, "quote_volume": 174.6355, "trades": 7, "taker_buy_base": 13.98, "taker_buy_quote": 151.683 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 10.77, "high": 10.84, "low": 10.77, "close": 10.84, "volume": 80.15, "close_time": 1765004399999, "quote_volume": 866.1915, "trades": 36, "taker_buy_base": 68.99, "taker_buy_quote": 745.7667 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 10.8, "high": 10.86, "low": 10.78, "close": 10.82, "volume": 120.35, "close_time": 1765007999999, "quote_volume": 1301.4276, "trades": 33, "taker_buy_base": 47.94, "taker_buy_quote": 518.8293 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 10.84, "high": 10.84, "low": 10.75, "close": 10.75, "volume": 124.06, "close_time": 1765011599999, "quote_volume": 1338.9608, "trades": 37, "taker_buy_base": 45.86, "taker_buy_quote": 495.0959 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 10.75, "high": 10.75, "low": 10.75, "close": 10.75, "volume": 5.12, "close_time": 1765015199999, "quote_volume": 55.04, "trades": 3, "taker_buy_base": 4.26, "taker_buy_quote": 45.795 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 10.71, "high": 10.71, "low": 10.7, "close": 10.7, "volume": 2.72, "close_time": 1765018799999, "quote_volume": 29.114, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 10.81, "high": 10.81, "low": 10.8, "close": 10.8, "volume": 23.99, "close_time": 1765022399999, "quote_volume": 259.1295, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 10.84, "high": 10.84, "low": 10.75, "close": 10.75, "volume": 1784.97, "close_time": 1765025999999, "quote_volume": 19277.0461, "trades": 63, "taker_buy_base": 10.46, "taker_buy_quote": 113.0864 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 10.76, "high": 10.88, "low": 10.76, "close": 10.86, "volume": 40.59, "close_time": 1765029599999, "quote_volume": 439.3073, "trades": 15, "taker_buy_base": 30.15, "taker_buy_quote": 326.935 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 10.8, "high": 10.92, "low": 10.8, "close": 10.92, "volume": 71.75, "close_time": 1765033199999, "quote_volume": 777.0737, "trades": 19, "taker_buy_base": 46.59, "taker_buy_quote": 504.4957 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 10.9, "high": 11.06, "low": 10.87, "close": 11.01, "volume": 189.1, "close_time": 1765036799999, "quote_volume": 2076.1651, "trades": 44, "taker_buy_base": 134.32, "taker_buy_quote": 1475.8992 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 11.03, "high": 11.13, "low": 10.96, "close": 10.99, "volume": 145.77, "close_time": 1765040399999, "quote_volume": 1604.5539, "trades": 47, "taker_buy_base": 82.45, "taker_buy_quote": 908.101 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 10.99, "high": 11.03, "low": 10.97, "close": 11.01, "volume": 58.79, "close_time": 1765043999999, "quote_volume": 646.5684, "trades": 19, "taker_buy_base": 30.98, "taker_buy_quote": 341.07 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 11.01, "high": 11.02, "low": 10.97, "close": 11.02, "volume": 61.27, "close_time": 1765047599999, "quote_volume": 673.7091, "trades": 20, "taker_buy_base": 22.59, "taker_buy_quote": 248.2592 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 11.0, "high": 11.01, "low": 10.87, "close": 10.94, "volume": 709.13, "close_time": 1765051199999, "quote_volume": 7758.931, "trades": 44, "taker_buy_base": 323.64, "taker_buy_quote": 3520.0678 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 10.95, "high": 10.98, "low": 10.93, "close": 10.97, "volume": 94.6, "close_time": 1765054799999, "quote_volume": 1036.8154, "trades": 14, "taker_buy_base": 28.4, "taker_buy_quote": 311.4348 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 10.95, "high": 10.98, "low": 10.95, "close": 10.97, "volume": 34.13, "close_time": 1765058399999, "quote_volume": 373.8479, "trades": 4, "taker_buy_base": 12.08, "taker_buy_quote": 132.3246 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 10.97, "high": 11.0, "low": 10.94, "close": 11.0, "volume": 29.62, "close_time": 1765061999999, "quote_volume": 325.2161, "trades": 5, "taker_buy_base": 16.53, "taker_buy_quote": 181.782 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 11.0, "high": 11.0, "low": 10.89, "close": 10.89, "volume": 53.29, "close_time": 1765065599999, "quote_volume": 581.8109, "trades": 86, "taker_buy_base": 43.15, "taker_buy_quote": 470.3141 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 10.89, "high": 10.92, "low": 10.89, "close": 10.89, "volume": 101.97, "close_time": 1765069199999, "quote_volume": 1111.6428, "trades": 14, "taker_buy_base": 35.72, "taker_buy_quote": 389.4666 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 10.88, "high": 10.88, "low": 10.84, "close": 10.84, "volume": 25.62, "close_time": 1765072799999, "quote_volume": 278.1181, "trades": 9, "taker_buy_base": 12.69, "taker_buy_quote": 137.9069 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 10.82, "high": 10.84, "low": 10.81, "close": 10.83, "volume": 32.04, "close_time": 1765076399999, "quote_volume": 347.0528, "trades": 8, "taker_buy_base": 23.79, "taker_buy_quote": 257.725 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 10.81, "high": 10.82, "low": 10.79, "close": 10.82, "volume": 12.3, "close_time": 1765079999999, "quote_volume": 132.8067, "trades": 10, "taker_buy_base": 12.3, "taker_buy_quote": 132.8067 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 10.81, "high": 10.82, "low": 10.76, "close": 10.77, "volume": 12.24, "close_time": 1765083599999, "quote_volume": 132.2069, "trades": 9, "taker_buy_base": 10.88, "taker_buy_quote": 117.5733 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 10.72, "high": 10.75, "low": 10.72, "close": 10.75, "volume": 14.02, "close_time": 1765087199999, "quote_volume": 150.616, "trades": 5, "taker_buy_base": 11.19, "taker_buy_quote": 120.2784 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 10.76, "high": 10.81, "low": 10.76, "close": 10.78, "volume": 17.41, "close_time": 1765090799999, "quote_volume": 187.9102, "trades": 4, "taker_buy_base": 9.48, "taker_buy_quote": 102.4248 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 10.79, "high": 11.03, "low": 10.76, "close": 10.95, "volume": 108.8, "close_time": 1765094399999, "quote_volume": 1183.1277, "trades": 34, "taker_buy_base": 40.84, "taker_buy_quote": 443.9874 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 10.95, "high": 11.08, "low": 10.88, "close": 10.98, "volume": 291.19, "close_time": 1765097999999, "quote_volume": 3191.5074, "trades": 74, "taker_buy_base": 98.09, "taker_buy_quote": 1078.054 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 10.99, "high": 11.12, "low": 10.96, "close": 11.04, "volume": 395.73, "close_time": 1765101599999, "quote_volume": 4365.2545, "trades": 81, "taker_buy_base": 259.09, "taker_buy_quote": 2864.0213 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 11.08, "high": 11.36, "low": 11.05, "close": 11.23, "volume": 1637.31, "close_time": 1765105199999, "quote_volume": 18263.6604, "trades": 171, "taker_buy_base": 461.21, "taker_buy_quote": 5170.3828 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 11.24, "high": 11.4, "low": 11.19, "close": 11.35, "volume": 628.74, "close_time": 1765108799999, "quote_volume": 7105.4774, "trades": 109, "taker_buy_base": 308.83, "taker_buy_quote": 3490.6043 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 11.32, "high": 11.48, "low": 11.26, "close": 11.35, "volume": 1687.2, "close_time": 1765112399999, "quote_volume": 19081.512, "trades": 144, "taker_buy_base": 1157.05, "taker_buy_quote": 13093.0444 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 11.37, "high": 11.51, "low": 11.28, "close": 11.4, "volume": 319.94, "close_time": 1765115999999, "quote_volume": 3637.1945, "trades": 73, "taker_buy_base": 150.88, "taker_buy_quote": 1719.7769 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 11.41, "high": 11.74, "low": 11.33, "close": 11.57, "volume": 2834.5, "close_time": 1765119599999, "quote_volume": 32606.6788, "trades": 362, "taker_buy_base": 1224.9, "taker_buy_quote": 14146.4318 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 11.6, "high": 12.02, "low": 11.58, "close": 11.66, "volume": 2897.57, "close_time": 1765123199999, "quote_volume": 34068.89, "trades": 256, "taker_buy_base": 1493.57, "taker_buy_quote": 17639.4081 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 11.71, "high": 11.91, "low": 11.56, "close": 11.66, "volume": 1973.56, "close_time": 1765126799999, "quote_volume": 23293.6506, "trades": 175, "taker_buy_base": 1065.27, "taker_buy_quote": 12636.8912 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 11.7, "high": 12.0, "low": 11.16, "close": 11.24, "volume": 2821.9, "close_time": 1765130399999, "quote_volume": 32930.8476, "trades": 336, "taker_buy_base": 1217.25, "taker_buy_quote": 14247.0376 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 11.25, "high": 11.28, "low": 11.03, "close": 11.1, "volume": 919.77, "close_time": 1765133999999, "quote_volume": 10247.3053, "trades": 119, "taker_buy_base": 336.68, "taker_buy_quote": 3758.2942 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 11.1, "high": 11.16, "low": 11.09, "close": 11.13, "volume": 920.63, "close_time": 1765137599999, "quote_volume": 10235.0026, "trades": 61, "taker_buy_base": 225.0, "taker_buy_quote": 2500.6338 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 11.15, "high": 11.2, "low": 11.14, "close": 11.18, "volume": 108.24, "close_time": 1765141199999, "quote_volume": 1209.7872, "trades": 23, "taker_buy_base": 76.93, "taker_buy_quote": 859.8166 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 11.19, "high": 11.23, "low": 11.09, "close": 11.1, "volume": 178.95, "close_time": 1765144799999, "quote_volume": 1997.1205, "trades": 30, "taker_buy_base": 87.3, "taker_buy_quote": 976.622 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 11.05, "high": 11.05, "low": 10.89, "close": 10.96, "volume": 627.65, "close_time": 1765148399999, "quote_volume": 6876.9918, "trades": 41, "taker_buy_base": 122.61, "taker_buy_quote": 1343.0539 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 10.92, "high": 11.04, "low": 10.9, "close": 11.04, "volume": 174.31, "close_time": 1765151999999, "quote_volume": 1915.9923, "trades": 38, "taker_buy_base": 111.57, "taker_buy_quote": 1224.7496 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 11.03, "high": 11.14, "low": 10.98, "close": 10.98, "volume": 180.28, "close_time": 1765155599999, "quote_volume": 1990.3256, "trades": 36, "taker_buy_base": 88.14, "taker_buy_quote": 973.3811 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 11.09, "high": 11.17, "low": 11.06, "close": 11.13, "volume": 41.04, "close_time": 1765159199999, "quote_volume": 455.6515, "trades": 8, "taker_buy_base": 36.04, "taker_buy_quote": 400.0015 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 11.09, "high": 11.16, "low": 11.09, "close": 11.13, "volume": 247.07, "close_time": 1765162799999, "quote_volume": 2747.261, "trades": 23, "taker_buy_base": 42.85, "taker_buy_quote": 476.9205 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 11.19, "high": 11.19, "low": 11.13, "close": 11.16, "volume": 19.63, "close_time": 1765166399999, "quote_volume": 218.7696, "trades": 14, "taker_buy_base": 18.63, "taker_buy_quote": 207.5796 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 11.16, "high": 11.33, "low": 11.16, "close": 11.2, "volume": 80.24, "close_time": 1765169999999, "quote_volume": 902.1519, "trades": 19, "taker_buy_base": 49.23, "taker_buy_quote": 552.8042 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 11.19, "high": 11.19, "low": 11.15, "close": 11.16, "volume": 46.12, "close_time": 1765173599999, "quote_volume": 515.1662, "trades": 7, "taker_buy_base": 30.36, "taker_buy_quote": 339.1212 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 11.18, "high": 11.28, "low": 11.18, "close": 11.26, "volume": 67.07, "close_time": 1765177199999, "quote_volume": 753.3236, "trades": 12, "taker_buy_base": 62.0, "taker_buy_quote": 696.1594 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 11.25, "high": 11.28, "low": 11.23, "close": 11.25, "volume": 246.02, "close_time": 1765180799999, "quote_volume": 2769.6654, "trades": 42, "taker_buy_base": 94.5, "taker_buy_quote": 1064.0675 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 11.24, "high": 11.26, "low": 11.17, "close": 11.22, "volume": 245.31, "close_time": 1765184399999, "quote_volume": 2749.5824, "trades": 30, "taker_buy_base": 134.96, "taker_buy_quote": 1513.3614 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 11.23, "high": 11.43, "low": 11.23, "close": 11.29, "volume": 454.47, "close_time": 1765187999999, "quote_volume": 5153.7889, "trades": 62, "taker_buy_base": 408.53, "taker_buy_quote": 4635.0906 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 11.29, "high": 11.32, "low": 11.22, "close": 11.24, "volume": 225.66, "close_time": 1765191599999, "quote_volume": 2541.1897, "trades": 39, "taker_buy_base": 52.26, "taker_buy_quote": 590.3654 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 11.21, "high": 11.25, "low": 11.18, "close": 11.19, "volume": 371.32, "close_time": 1765195199999, "quote_volume": 4157.9627, "trades": 39, "taker_buy_base": 55.74, "taker_buy_quote": 625.2088 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 11.18, "high": 11.23, "low": 11.1, "close": 11.22, "volume": 437.93, "close_time": 1765198799999, "quote_volume": 4893.3936, "trades": 53, "taker_buy_base": 283.2, "taker_buy_quote": 3172.6071 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 11.23, "high": 11.29, "low": 11.17, "close": 11.17, "volume": 184.3, "close_time": 1765202399999, "quote_volume": 2070.6938, "trades": 48, "taker_buy_base": 47.41, "taker_buy_quote": 531.6389 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 11.18, "high": 11.21, "low": 11.12, "close": 11.14, "volume": 136.24, "close_time": 1765205999999, "quote_volume": 1520.3487, "trades": 27, "taker_buy_base": 52.2, "taker_buy_quote": 582.1989 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 11.12, "high": 11.12, "low": 11.05, "close": 11.08, "volume": 212.82, "close_time": 1765209599999, "quote_volume": 2358.0906, "trades": 29, "taker_buy_base": 48.72, "taker_buy_quote": 539.8993 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 11.07, "high": 11.22, "low": 10.99, "close": 11.18, "volume": 229.55, "close_time": 1765213199999, "quote_volume": 2547.5242, "trades": 47, "taker_buy_base": 108.73, "taker_buy_quote": 1214.373 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 11.15, "high": 11.34, "low": 11.15, "close": 11.34, "volume": 123.67, "close_time": 1765216799999, "quote_volume": 1390.6256, "trades": 58, "taker_buy_base": 110.87, "taker_buy_quote": 1246.5253 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 11.34, "high": 11.34, "low": 11.21, "close": 11.22, "volume": 101.22, "close_time": 1765220399999, "quote_volume": 1140.8917, "trades": 77, "taker_buy_base": 51.86, "taker_buy_quote": 585.6897 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 11.22, "high": 11.22, "low": 11.17, "close": 11.17, "volume": 31.39, "close_time": 1765223999999, "quote_volume": 351.5663, "trades": 7, "taker_buy_base": 8.43, "taker_buy_quote": 94.3317 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 11.17, "high": 11.24, "low": 11.17, "close": 11.24, "volume": 39.42, "close_time": 1765227599999, "quote_volume": 440.9919, "trades": 9, "taker_buy_base": 25.92, "taker_buy_quote": 290.1571 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 11.2, "high": 11.22, "low": 11.19, "close": 11.2, "volume": 51.76, "close_time": 1765231199999, "quote_volume": 579.8489, "trades": 20, "taker_buy_base": 37.79, "taker_buy_quote": 423.2831 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 11.15, "high": 11.2, "low": 11.13, "close": 11.2, "volume": 29.83, "close_time": 1765234799999, "quote_volume": 332.9019, "trades": 14, "taker_buy_base": 22.81, "taker_buy_quote": 254.6748 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 11.2, "high": 11.2, "low": 11.15, "close": 11.18, "volume": 40.35, "close_time": 1765238399999, "quote_volume": 450.6571, "trades": 11, "taker_buy_base": 32.35, "taker_buy_quote": 361.1395 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 11.2, "high": 11.22, "low": 11.17, "close": 11.18, "volume": 18.79, "close_time": 1765241999999, "quote_volume": 210.1249, "trades": 5, "taker_buy_base": 1.28, "taker_buy_quote": 14.3104 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 11.12, "high": 11.16, "low": 11.09, "close": 11.12, "volume": 136.84, "close_time": 1765245599999, "quote_volume": 1521.9025, "trades": 21, "taker_buy_base": 115.28, "taker_buy_quote": 1282.0397 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 11.1, "high": 11.11, "low": 11.1, "close": 11.11, "volume": 27.42, "close_time": 1765249199999, "quote_volume": 304.5586, "trades": 6, "taker_buy_base": 27.42, "taker_buy_quote": 304.5586 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 11.13, "high": 11.13, "low": 11.11, "close": 11.11, "volume": 1.92, "close_time": 1765252799999, "quote_volume": 21.3604, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 11.08, "high": 11.08, "low": 11.07, "close": 11.07, "volume": 14.88, "close_time": 1765256399999, "quote_volume": 164.7992, "trades": 2, "taker_buy_base": 7.12, "taker_buy_quote": 78.8184 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 11.11, "high": 11.13, "low": 11.05, "close": 11.05, "volume": 88.19, "close_time": 1765259999999, "quote_volume": 976.4957, "trades": 13, "taker_buy_base": 23.28, "taker_buy_quote": 258.796 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 11.08, "high": 11.13, "low": 11.08, "close": 11.13, "volume": 40.08, "close_time": 1765263599999, "quote_volume": 445.6496, "trades": 9, "taker_buy_base": 24.02, "taker_buy_quote": 267.084 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 11.12, "high": 11.13, "low": 11.07, "close": 11.07, "volume": 96.0, "close_time": 1765267199999, "quote_volume": 1066.4049, "trades": 20, "taker_buy_base": 27.09, "taker_buy_quote": 301.1237 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 11.06, "high": 11.07, "low": 11.04, "close": 11.04, "volume": 164.65, "close_time": 1765270799999, "quote_volume": 1821.2525, "trades": 27, "taker_buy_base": 44.5, "taker_buy_quote": 492.1426 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 11.01, "high": 11.13, "low": 11.01, "close": 11.13, "volume": 57.18, "close_time": 1765274399999, "quote_volume": 631.8545, "trades": 10, "taker_buy_base": 57.18, "taker_buy_quote": 631.8545 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 11.15, "high": 11.48, "low": 11.15, "close": 11.47, "volume": 442.71, "close_time": 1765277999999, "quote_volume": 5029.9532, "trades": 83, "taker_buy_base": 236.5, "taker_buy_quote": 2690.6787 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 11.45, "high": 13.24, "low": 10.68, "close": 10.92, "volume": 18697.23, "close_time": 1765281599999, "quote_volume": 221135.5631, "trades": 2428, "taker_buy_base": 9728.46, "taker_buy_quote": 116075.3401 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 11.04, "high": 11.29, "low": 10.95, "close": 11.06, "volume": 3234.71, "close_time": 1765285199999, "quote_volume": 36012.1186, "trades": 425, "taker_buy_base": 1901.2, "taker_buy_quote": 21201.5717 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 11.08, "high": 11.21, "low": 11.03, "close": 11.15, "volume": 647.33, "close_time": 1765288799999, "quote_volume": 7176.4461, "trades": 72, "taker_buy_base": 402.3, "taker_buy_quote": 4462.2062 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 11.21, "high": 11.69, "low": 11.2, "close": 11.37, "volume": 1788.37, "close_time": 1765292399999, "quote_volume": 20489.4478, "trades": 250, "taker_buy_base": 1183.24, "taker_buy_quote": 13559.1744 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 11.35, "high": 12.2, "low": 11.27, "close": 11.37, "volume": 2633.97, "close_time": 1765295999999, "quote_volume": 30088.8345, "trades": 332, "taker_buy_base": 1788.17, "taker_buy_quote": 20477.3319 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 11.35, "high": 11.57, "low": 11.35, "close": 11.51, "volume": 1193.48, "close_time": 1765299599999, "quote_volume": 13694.3135, "trades": 226, "taker_buy_base": 728.68, "taker_buy_quote": 8368.1378 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 11.51, "high": 11.6, "low": 11.43, "close": 11.44, "volume": 834.21, "close_time": 1765303199999, "quote_volume": 9605.4971, "trades": 125, "taker_buy_base": 361.01, "taker_buy_quote": 4169.235 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 11.46, "high": 11.46, "low": 11.39, "close": 11.39, "volume": 185.58, "close_time": 1765306799999, "quote_volume": 2121.481, "trades": 37, "taker_buy_base": 91.68, "taker_buy_quote": 1047.7943 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 11.39, "high": 11.78, "low": 11.29, "close": 11.74, "volume": 596.37, "close_time": 1765310399999, "quote_volume": 6880.8262, "trades": 98, "taker_buy_base": 314.61, "taker_buy_quote": 3624.9413 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 11.74, "high": 11.78, "low": 11.59, "close": 11.59, "volume": 347.46, "close_time": 1765313999999, "quote_volume": 4063.9999, "trades": 66, "taker_buy_base": 231.56, "taker_buy_quote": 2708.9126 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 11.63, "high": 11.65, "low": 11.35, "close": 11.37, "volume": 584.02, "close_time": 1765317599999, "quote_volume": 6736.3698, "trades": 89, "taker_buy_base": 315.09, "taker_buy_quote": 3638.0301 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 11.35, "high": 11.46, "low": 11.35, "close": 11.45, "volume": 143.92, "close_time": 1765321199999, "quote_volume": 1642.1126, "trades": 33, "taker_buy_base": 97.88, "taker_buy_quote": 1117.1585 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 11.52, "high": 11.56, "low": 11.44, "close": 11.44, "volume": 108.0, "close_time": 1765324799999, "quote_volume": 1244.8151, "trades": 35, "taker_buy_base": 55.93, "taker_buy_quote": 645.1769 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 11.46, "high": 11.46, "low": 11.37, "close": 11.37, "volume": 22.84, "close_time": 1765328399999, "quote_volume": 260.5245, "trades": 7, "taker_buy_base": 5.29, "taker_buy_quote": 60.4884 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 11.3, "high": 11.36, "low": 11.26, "close": 11.36, "volume": 83.07, "close_time": 1765331999999, "quote_volume": 938.7623, "trades": 29, "taker_buy_base": 22.15, "taker_buy_quote": 250.7939 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 11.34, "high": 11.41, "low": 11.34, "close": 11.35, "volume": 72.64, "close_time": 1765335599999, "quote_volume": 827.4801, "trades": 14, "taker_buy_base": 59.14, "taker_buy_quote": 674.151 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 11.33, "high": 11.34, "low": 11.3, "close": 11.31, "volume": 18.95, "close_time": 1765339199999, "quote_volume": 214.5519, "trades": 5, "taker_buy_base": 18.95, "taker_buy_quote": 214.5519 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 11.32, "high": 11.42, "low": 11.32, "close": 11.42, "volume": 26.68, "close_time": 1765342799999, "quote_volume": 303.2233, "trades": 9, "taker_buy_base": 26.68, "taker_buy_quote": 303.2233 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 11.38, "high": 11.39, "low": 11.35, "close": 11.38, "volume": 141.27, "close_time": 1765346399999, "quote_volume": 1605.8836, "trades": 40, "taker_buy_base": 141.27, "taker_buy_quote": 1605.8836 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 11.36, "high": 11.39, "low": 11.36, "close": 11.38, "volume": 78.96, "close_time": 1765349999999, "quote_volume": 898.2126, "trades": 22, "taker_buy_base": 62.41, "taker_buy_quote": 709.8597 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 11.37, "high": 11.39, "low": 11.34, "close": 11.34, "volume": 90.9, "close_time": 1765353599999, "quote_volume": 1032.7832, "trades": 11, "taker_buy_base": 21.94, "taker_buy_quote": 249.4734 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 11.37, "high": 11.37, "low": 11.29, "close": 11.32, "volume": 16.0, "close_time": 1765357199999, "quote_volume": 181.2985, "trades": 6, "taker_buy_base": 12.52, "taker_buy_quote": 141.9353 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 11.3, "high": 11.35, "low": 11.29, "close": 11.34, "volume": 68.33, "close_time": 1765360799999, "quote_volume": 774.152, "trades": 15, "taker_buy_base": 56.51, "taker_buy_quote": 640.4768 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 11.38, "high": 11.44, "low": 11.3, "close": 11.3, "volume": 355.53, "close_time": 1765364399999, "quote_volume": 4047.9343, "trades": 49, "taker_buy_base": 329.0, "taker_buy_quote": 3746.9325 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 11.32, "high": 11.37, "low": 11.32, "close": 11.37, "volume": 59.78, "close_time": 1765367999999, "quote_volume": 678.6317, "trades": 39, "taker_buy_base": 22.04, "taker_buy_quote": 250.1394 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 11.44, "high": 11.53, "low": 11.43, "close": 11.51, "volume": 151.78, "close_time": 1765371599999, "quote_volume": 1740.1606, "trades": 31, "taker_buy_base": 131.87, "taker_buy_quote": 1511.6873 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 11.51, "high": 11.51, "low": 11.47, "close": 11.47, "volume": 770.32, "close_time": 1765375199999, "quote_volume": 8858.5394, "trades": 35, "taker_buy_base": 16.84, "taker_buy_quote": 193.6427 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 11.45, "high": 11.5, "low": 11.44, "close": 11.45, "volume": 119.22, "close_time": 1765378799999, "quote_volume": 1367.6332, "trades": 52, "taker_buy_base": 51.34, "taker_buy_quote": 589.5082 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 11.48, "high": 11.72, "low": 11.47, "close": 11.51, "volume": 333.77, "close_time": 1765382399999, "quote_volume": 3859.5987, "trades": 87, "taker_buy_base": 90.18, "taker_buy_quote": 1045.9617 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 11.54, "high": 11.54, "low": 11.49, "close": 11.49, "volume": 97.04, "close_time": 1765385999999, "quote_volume": 1117.8605, "trades": 22, "taker_buy_base": 16.47, "taker_buy_quote": 189.7305 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 11.44, "high": 11.45, "low": 11.22, "close": 11.22, "volume": 838.41, "close_time": 1765389599999, "quote_volume": 9415.0049, "trades": 46, "taker_buy_base": 789.22, "taker_buy_quote": 8859.2332 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 11.22, "high": 11.37, "low": 11.19, "close": 11.28, "volume": 253.33, "close_time": 1765393199999, "quote_volume": 2847.1997, "trades": 30, "taker_buy_base": 91.7, "taker_buy_quote": 1031.342 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 11.37, "high": 11.41, "low": 11.25, "close": 11.38, "volume": 55.32, "close_time": 1765396799999, "quote_volume": 628.3287, "trades": 21, "taker_buy_base": 20.5, "taker_buy_quote": 233.4677 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 11.34, "high": 11.37, "low": 11.33, "close": 11.33, "volume": 47.26, "close_time": 1765400399999, "quote_volume": 536.9917, "trades": 9, "taker_buy_base": 2.27, "taker_buy_quote": 25.7872 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 11.3, "high": 11.3, "low": 11.3, "close": 11.3, "volume": 6.79, "close_time": 1765403999999, "quote_volume": 76.727, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 11.26, "high": 11.26, "low": 11.19, "close": 11.19, "volume": 8.11, "close_time": 1765407599999, "quote_volume": 90.9371, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 11.23, "high": 11.23, "low": 11.2, "close": 11.2, "volume": 25.13, "close_time": 1765411199999, "quote_volume": 281.7973, "trades": 5, "taker_buy_base": 9.71, "taker_buy_quote": 109.0433 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 11.17, "high": 11.17, "low": 11.08, "close": 11.08, "volume": 428.55, "close_time": 1765414799999, "quote_volume": 4754.2375, "trades": 21, "taker_buy_base": 62.28, "taker_buy_quote": 692.5143 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 11.07, "high": 11.11, "low": 11.04, "close": 11.04, "volume": 25.72, "close_time": 1765418399999, "quote_volume": 284.8385, "trades": 18, "taker_buy_base": 9.01, "taker_buy_quote": 99.9898 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 11.01, "high": 11.05, "low": 10.98, "close": 11.04, "volume": 211.59, "close_time": 1765421999999, "quote_volume": 2331.2337, "trades": 36, "taker_buy_base": 81.92, "taker_buy_quote": 903.165 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 11.02, "high": 11.02, "low": 10.93, "close": 10.93, "volume": 121.45, "close_time": 1765425599999, "quote_volume": 1334.7279, "trades": 23, "taker_buy_base": 81.13, "taker_buy_quote": 891.847 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 10.92, "high": 11.06, "low": 10.92, "close": 11.06, "volume": 72.27, "close_time": 1765429199999, "quote_volume": 796.6022, "trades": 16, "taker_buy_base": 72.27, "taker_buy_quote": 796.6022 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 11.05, "high": 11.07, "low": 11.03, "close": 11.03, "volume": 13.01, "close_time": 1765432799999, "quote_volume": 143.7999, "trades": 5, "taker_buy_base": 9.41, "taker_buy_quote": 103.9479 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 11.02, "high": 11.06, "low": 11.02, "close": 11.06, "volume": 1.15, "close_time": 1765436399999, "quote_volume": 12.6954, "trades": 2, "taker_buy_base": 0.56, "taker_buy_quote": 6.1936 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 11.02, "high": 11.02, "low": 11.0, "close": 11.0, "volume": 26.56, "close_time": 1765439999999, "quote_volume": 292.6312, "trades": 14, "taker_buy_base": 11.93, "taker_buy_quote": 131.4086 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 11.0, "high": 11.03, "low": 10.94, "close": 11.02, "volume": 186.5, "close_time": 1765443599999, "quote_volume": 2045.9708, "trades": 83, "taker_buy_base": 126.69, "taker_buy_quote": 1389.7098 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 11.01, "high": 11.06, "low": 11.01, "close": 11.05, "volume": 54.46, "close_time": 1765447199999, "quote_volume": 601.5781, "trades": 21, "taker_buy_base": 40.66, "taker_buy_quote": 449.1585 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 11.08, "high": 11.08, "low": 11.01, "close": 11.03, "volume": 66.93, "close_time": 1765450799999, "quote_volume": 740.5456, "trades": 9, "taker_buy_base": 54.51, "taker_buy_quote": 603.4514 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 11.05, "high": 11.08, "low": 11.0, "close": 11.04, "volume": 65.99, "close_time": 1765454399999, "quote_volume": 726.9956, "trades": 6, "taker_buy_base": 25.82, "taker_buy_quote": 285.1256 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 11.04, "high": 11.06, "low": 11.04, "close": 11.05, "volume": 19.46, "close_time": 1765457999999, "quote_volume": 215.0602, "trades": 4, "taker_buy_base": 14.46, "taker_buy_quote": 159.7602 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 11.05, "high": 11.05, "low": 10.99, "close": 11.02, "volume": 18.0, "close_time": 1765461599999, "quote_volume": 198.0388, "trades": 5, "taker_buy_base": 0.54, "taker_buy_quote": 5.9508 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 10.99, "high": 11.02, "low": 10.95, "close": 10.97, "volume": 31.21, "close_time": 1765465199999, "quote_volume": 342.645, "trades": 8, "taker_buy_base": 11.11, "taker_buy_quote": 122.2489 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 11.0, "high": 11.01, "low": 10.98, "close": 10.98, "volume": 59.23, "close_time": 1765468799999, "quote_volume": 651.209, "trades": 8, "taker_buy_base": 54.23, "taker_buy_quote": 596.159 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 10.97, "high": 10.97, "low": 10.92, "close": 10.96, "volume": 43.03, "close_time": 1765472399999, "quote_volume": 470.7078, "trades": 8, "taker_buy_base": 26.46, "taker_buy_quote": 289.3924 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 10.91, "high": 10.94, "low": 10.88, "close": 10.93, "volume": 86.32, "close_time": 1765475999999, "quote_volume": 942.1293, "trades": 12, "taker_buy_base": 42.15, "taker_buy_quote": 460.871 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 10.93, "high": 11.02, "low": 10.93, "close": 10.99, "volume": 17.13, "close_time": 1765479599999, "quote_volume": 188.0361, "trades": 3, "taker_buy_base": 7.42, "taker_buy_quote": 81.7684 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 10.96, "high": 11.0, "low": 10.94, "close": 10.94, "volume": 91.86, "close_time": 1765483199999, "quote_volume": 1006.9487, "trades": 16, "taker_buy_base": 65.15, "taker_buy_quote": 714.2346 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 10.96, "high": 11.02, "low": 10.96, "close": 11.02, "volume": 64.31, "close_time": 1765486799999, "quote_volume": 706.8572, "trades": 13, "taker_buy_base": 57.91, "taker_buy_quote": 636.7132 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 11.02, "high": 11.06, "low": 11.02, "close": 11.06, "volume": 98.22, "close_time": 1765490399999, "quote_volume": 1084.3878, "trades": 16, "taker_buy_base": 98.22, "taker_buy_quote": 1084.3878 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 11.06, "high": 11.09, "low": 10.99, "close": 10.99, "volume": 101.5, "close_time": 1765493999999, "quote_volume": 1120.0409, "trades": 17, "taker_buy_base": 30.58, "taker_buy_quote": 338.66 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 11.11, "high": 11.13, "low": 11.05, "close": 11.12, "volume": 38.57, "close_time": 1765497599999, "quote_volume": 428.4257, "trades": 9, "taker_buy_base": 22.08, "taker_buy_quote": 245.3016 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 11.04, "high": 11.04, "low": 11.04, "close": 11.04, "volume": 30.36, "close_time": 1765501199999, "quote_volume": 335.1744, "trades": 5, "taker_buy_base": 16.57, "taker_buy_quote": 182.9328 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 11.04, "high": 11.04, "low": 11.04, "close": 11.04, "volume": 28.45, "close_time": 1765504799999, "quote_volume": 314.088, "trades": 1, "taker_buy_base": 28.45, "taker_buy_quote": 314.088 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 11.1, "high": 11.1, "low": 11.1, "close": 11.1, "volume": 4.25, "close_time": 1765508399999, "quote_volume": 47.175, "trades": 2, "taker_buy_base": 0.46, "taker_buy_quote": 5.106 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 11.1, "high": 11.1, "low": 11.1, "close": 11.1, "volume": 0.0, "close_time": 1765511999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 11.11, "high": 11.12, "low": 11.11, "close": 11.12, "volume": 15.16, "close_time": 1765515599999, "quote_volume": 168.5034, "trades": 5, "taker_buy_base": 11.37, "taker_buy_quote": 126.3586 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 11.11, "high": 11.12, "low": 11.11, "close": 11.12, "volume": 80.27, "close_time": 1765519199999, "quote_volume": 892.5645, "trades": 5, "taker_buy_base": 37.89, "taker_buy_quote": 421.2989 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 11.14, "high": 11.14, "low": 11.09, "close": 11.09, "volume": 797.82, "close_time": 1765522799999, "quote_volume": 8871.7107, "trades": 29, "taker_buy_base": 109.52, "taker_buy_quote": 1218.2094 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 11.13, "high": 11.15, "low": 11.12, "close": 11.12, "volume": 90.54, "close_time": 1765526399999, "quote_volume": 1007.3196, "trades": 18, "taker_buy_base": 53.71, "taker_buy_quote": 597.4607 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 11.11, "high": 11.13, "low": 11.08, "close": 11.09, "volume": 91.52, "close_time": 1765529999999, "quote_volume": 1015.5315, "trades": 14, "taker_buy_base": 18.54, "taker_buy_quote": 205.9631 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 11.11, "high": 11.11, "low": 11.11, "close": 11.11, "volume": 18.02, "close_time": 1765533599999, "quote_volume": 200.2022, "trades": 3, "taker_buy_base": 7.58, "taker_buy_quote": 84.2138 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 11.12, "high": 11.14, "low": 11.1, "close": 11.1, "volume": 56.61, "close_time": 1765537199999, "quote_volume": 629.6433, "trades": 14, "taker_buy_base": 39.73, "taker_buy_quote": 442.0215 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 11.07, "high": 11.93, "low": 11.07, "close": 11.83, "volume": 2799.62, "close_time": 1765540799999, "quote_volume": 32561.7476, "trades": 452, "taker_buy_base": 1489.59, "taker_buy_quote": 17322.7842 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 11.86, "high": 12.08, "low": 11.6, "close": 11.88, "volume": 3049.8, "close_time": 1765544399999, "quote_volume": 36288.7504, "trades": 471, "taker_buy_base": 2039.93, "taker_buy_quote": 24362.1247 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 11.81, "high": 12.01, "low": 11.63, "close": 11.71, "volume": 1233.85, "close_time": 1765547999999, "quote_volume": 14511.6768, "trades": 205, "taker_buy_base": 456.85, "taker_buy_quote": 5394.79 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 11.71, "high": 11.93, "low": 11.64, "close": 11.71, "volume": 214.98, "close_time": 1765551599999, "quote_volume": 2535.8845, "trades": 79, "taker_buy_base": 146.87, "taker_buy_quote": 1734.1014 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 11.69, "high": 11.7, "low": 11.46, "close": 11.49, "volume": 738.2, "close_time": 1765555199999, "quote_volume": 8533.1499, "trades": 95, "taker_buy_base": 167.1, "taker_buy_quote": 1933.3224 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 11.54, "high": 11.61, "low": 11.46, "close": 11.51, "volume": 310.0, "close_time": 1765558799999, "quote_volume": 3570.2426, "trades": 74, "taker_buy_base": 227.06, "taker_buy_quote": 2617.1113 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 11.5, "high": 11.75, "low": 11.5, "close": 11.73, "volume": 265.28, "close_time": 1765562399999, "quote_volume": 3093.205, "trades": 80, "taker_buy_base": 233.76, "taker_buy_quote": 2728.3234 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 11.77, "high": 11.85, "low": 11.55, "close": 11.57, "volume": 918.83, "close_time": 1765565999999, "quote_volume": 10694.4684, "trades": 158, "taker_buy_base": 421.85, "taker_buy_quote": 4925.4282 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 11.55, "high": 11.55, "low": 11.22, "close": 11.28, "volume": 1469.24, "close_time": 1765569599999, "quote_volume": 16634.4192, "trades": 141, "taker_buy_base": 367.39, "taker_buy_quote": 4166.868 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 11.27, "high": 11.37, "low": 11.13, "close": 11.13, "volume": 678.49, "close_time": 1765573199999, "quote_volume": 7606.2595, "trades": 92, "taker_buy_base": 154.56, "taker_buy_quote": 1736.6402 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 11.16, "high": 11.16, "low": 11.1, "close": 11.11, "volume": 144.65, "close_time": 1765576799999, "quote_volume": 1607.8772, "trades": 31, "taker_buy_base": 123.71, "taker_buy_quote": 1374.9133 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 11.1, "high": 11.18, "low": 11.01, "close": 11.11, "volume": 184.12, "close_time": 1765580399999, "quote_volume": 2048.0451, "trades": 47, "taker_buy_base": 65.8, "taker_buy_quote": 731.4797 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 11.09, "high": 11.18, "low": 11.09, "close": 11.15, "volume": 100.04, "close_time": 1765583999999, "quote_volume": 1113.9103, "trades": 25, "taker_buy_base": 46.96, "taker_buy_quote": 523.3625 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 11.14, "high": 11.23, "low": 11.14, "close": 11.19, "volume": 293.48, "close_time": 1765587599999, "quote_volume": 3281.5609, "trades": 69, "taker_buy_base": 184.84, "taker_buy_quote": 2066.79 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 11.18, "high": 11.18, "low": 11.13, "close": 11.15, "volume": 67.83, "close_time": 1765591199999, "quote_volume": 755.832, "trades": 22, "taker_buy_base": 0.9, "taker_buy_quote": 10.044 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 11.11, "high": 11.11, "low": 11.07, "close": 11.07, "volume": 70.26, "close_time": 1765594799999, "quote_volume": 779.7095, "trades": 11, "taker_buy_base": 18.03, "taker_buy_quote": 200.133 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 11.05, "high": 11.09, "low": 11.04, "close": 11.08, "volume": 67.76, "close_time": 1765598399999, "quote_volume": 750.7632, "trades": 20, "taker_buy_base": 25.68, "taker_buy_quote": 284.5844 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 11.09, "high": 11.16, "low": 11.09, "close": 11.11, "volume": 65.51, "close_time": 1765601999999, "quote_volume": 728.8479, "trades": 22, "taker_buy_base": 8.96, "taker_buy_quote": 99.9177 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 11.09, "high": 11.11, "low": 11.06, "close": 11.06, "volume": 65.14, "close_time": 1765605599999, "quote_volume": 722.0083, "trades": 22, "taker_buy_base": 16.59, "taker_buy_quote": 183.9354 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 11.07, "high": 11.09, "low": 11.06, "close": 11.09, "volume": 196.7, "close_time": 1765609199999, "quote_volume": 2176.9279, "trades": 30, "taker_buy_base": 64.83, "taker_buy_quote": 717.9699 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 11.09, "high": 11.13, "low": 11.09, "close": 11.13, "volume": 91.91, "close_time": 1765612799999, "quote_volume": 1021.4373, "trades": 15, "taker_buy_base": 50.24, "taker_buy_quote": 558.6595 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 11.14, "high": 11.17, "low": 11.13, "close": 11.13, "volume": 28.0, "close_time": 1765616399999, "quote_volume": 312.0913, "trades": 8, "taker_buy_base": 0.96, "taker_buy_quote": 10.6848 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 11.11, "high": 11.18, "low": 11.1, "close": 11.1, "volume": 469.63, "close_time": 1765619999999, "quote_volume": 5227.8373, "trades": 40, "taker_buy_base": 225.96, "taker_buy_quote": 2520.541 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 11.11, "high": 11.12, "low": 11.07, "close": 11.11, "volume": 352.4, "close_time": 1765623599999, "quote_volume": 3911.0292, "trades": 32, "taker_buy_base": 105.36, "taker_buy_quote": 1169.8658 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 11.1, "high": 11.1, "low": 11.08, "close": 11.09, "volume": 140.58, "close_time": 1765627199999, "quote_volume": 1558.3577, "trades": 22, "taker_buy_base": 46.74, "taker_buy_quote": 518.0051 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 11.11, "high": 11.12, "low": 11.11, "close": 11.12, "volume": 48.0, "close_time": 1765630799999, "quote_volume": 533.4317, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 11.14, "high": 11.15, "low": 11.13, "close": 11.15, "volume": 490.96, "close_time": 1765634399999, "quote_volume": 5473.8652, "trades": 16, "taker_buy_base": 61.44, "taker_buy_quote": 684.7298 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 11.14, "high": 11.18, "low": 11.1, "close": 11.13, "volume": 1096.38, "close_time": 1765637999999, "quote_volume": 12208.8968, "trades": 61, "taker_buy_base": 214.64, "taker_buy_quote": 2395.0028 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 11.15, "high": 11.21, "low": 11.15, "close": 11.17, "volume": 186.87, "close_time": 1765641599999, "quote_volume": 2088.1231, "trades": 25, "taker_buy_base": 50.25, "taker_buy_quote": 560.6356 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 11.15, "high": 11.15, "low": 11.07, "close": 11.1, "volume": 156.72, "close_time": 1765645199999, "quote_volume": 1739.9992, "trades": 32, "taker_buy_base": 59.3, "taker_buy_quote": 658.9333 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 11.09, "high": 11.09, "low": 11.08, "close": 11.08, "volume": 12.75, "close_time": 1765648799999, "quote_volume": 141.3163, "trades": 4, "taker_buy_base": 11.25, "taker_buy_quote": 124.6866 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 11.09, "high": 11.2, "low": 11.08, "close": 11.16, "volume": 331.01, "close_time": 1765652399999, "quote_volume": 3692.3021, "trades": 53, "taker_buy_base": 120.44, "taker_buy_quote": 1345.4329 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 11.18, "high": 11.2, "low": 11.17, "close": 11.17, "volume": 605.39, "close_time": 1765655999999, "quote_volume": 6768.7733, "trades": 29, "taker_buy_base": 557.72, "taker_buy_quote": 6235.4719 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 11.16, "high": 11.17, "low": 11.12, "close": 11.12, "volume": 276.75, "close_time": 1765659599999, "quote_volume": 3090.3128, "trades": 13, "taker_buy_base": 247.79, "taker_buy_quote": 2767.5692 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 11.12, "high": 11.15, "low": 11.09, "close": 11.15, "volume": 33.9, "close_time": 1765663199999, "quote_volume": 377.0649, "trades": 9, "taker_buy_base": 28.05, "taker_buy_quote": 312.1459 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 11.17, "high": 11.21, "low": 11.15, "close": 11.21, "volume": 22.87, "close_time": 1765666799999, "quote_volume": 255.3987, "trades": 7, "taker_buy_base": 22.87, "taker_buy_quote": 255.3987 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 11.21, "high": 11.25, "low": 11.19, "close": 11.25, "volume": 42.5, "close_time": 1765670399999, "quote_volume": 476.827, "trades": 8, "taker_buy_base": 24.91, "taker_buy_quote": 279.6672 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 11.25, "high": 11.31, "low": 11.24, "close": 11.31, "volume": 400.24, "close_time": 1765673999999, "quote_volume": 4506.2891, "trades": 50, "taker_buy_base": 52.96, "taker_buy_quote": 597.6689 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 11.3, "high": 11.33, "low": 11.27, "close": 11.28, "volume": 77.76, "close_time": 1765677599999, "quote_volume": 878.8033, "trades": 15, "taker_buy_base": 44.98, "taker_buy_quote": 508.6646 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 11.28, "high": 11.31, "low": 11.23, "close": 11.23, "volume": 68.31, "close_time": 1765681199999, "quote_volume": 770.4609, "trades": 10, "taker_buy_base": 60.72, "taker_buy_quote": 685.2252 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 11.23, "high": 11.25, "low": 11.22, "close": 11.23, "volume": 108.18, "close_time": 1765684799999, "quote_volume": 1215.3735, "trades": 17, "taker_buy_base": 98.67, "taker_buy_quote": 1108.5954 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 11.16, "high": 11.16, "low": 11.11, "close": 11.13, "volume": 78.68, "close_time": 1765688399999, "quote_volume": 875.5222, "trades": 17, "taker_buy_base": 54.99, "taker_buy_quote": 611.91 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 11.14, "high": 11.14, "low": 11.09, "close": 11.12, "volume": 88.49, "close_time": 1765691999999, "quote_volume": 983.2757, "trades": 15, "taker_buy_base": 88.49, "taker_buy_quote": 983.2757 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 11.1, "high": 11.11, "low": 11.05, "close": 11.08, "volume": 75.45, "close_time": 1765695599999, "quote_volume": 835.7379, "trades": 13, "taker_buy_base": 75.45, "taker_buy_quote": 835.7379 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 11.1, "high": 11.11, "low": 11.1, "close": 11.11, "volume": 16.86, "close_time": 1765699199999, "quote_volume": 187.1628, "trades": 3, "taker_buy_base": 16.86, "taker_buy_quote": 187.1628 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 11.07, "high": 11.07, "low": 11.05, "close": 11.05, "volume": 50.54, "close_time": 1765702799999, "quote_volume": 558.7548, "trades": 8, "taker_buy_base": 9.77, "taker_buy_quote": 108.0608 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 11.04, "high": 11.06, "low": 11.03, "close": 11.06, "volume": 43.58, "close_time": 1765706399999, "quote_volume": 481.5254, "trades": 9, "taker_buy_base": 39.55, "taker_buy_quote": 437.0435 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 11.07, "high": 11.08, "low": 11.03, "close": 11.06, "volume": 904.46, "close_time": 1765709999999, "quote_volume": 10011.3488, "trades": 26, "taker_buy_base": 108.0, "taker_buy_quote": 1194.4788 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 11.07, "high": 11.07, "low": 10.98, "close": 11.03, "volume": 166.47, "close_time": 1765713599999, "quote_volume": 1834.5009, "trades": 33, "taker_buy_base": 81.06, "taker_buy_quote": 893.6856 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 11.01, "high": 11.09, "low": 11.01, "close": 11.03, "volume": 42.34, "close_time": 1765717199999, "quote_volume": 468.0196, "trades": 8, "taker_buy_base": 25.03, "taker_buy_quote": 276.3553 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 11.06, "high": 11.08, "low": 11.06, "close": 11.08, "volume": 24.22, "close_time": 1765720799999, "quote_volume": 268.0395, "trades": 4, "taker_buy_base": 24.22, "taker_buy_quote": 268.0395 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 11.08, "high": 11.08, "low": 10.98, "close": 10.99, "volume": 207.49, "close_time": 1765724399999, "quote_volume": 2291.6453, "trades": 14, "taker_buy_base": 141.59, "taker_buy_quote": 1565.4776 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 11.0, "high": 11.0, "low": 10.99, "close": 10.99, "volume": 76.4, "close_time": 1765727999999, "quote_volume": 839.686, "trades": 15, "taker_buy_base": 44.28, "taker_buy_quote": 486.6872 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 10.99, "high": 11.0, "low": 10.97, "close": 10.98, "volume": 69.79, "close_time": 1765731599999, "quote_volume": 766.5343, "trades": 11, "taker_buy_base": 8.86, "taker_buy_quote": 97.3587 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 10.98, "high": 10.98, "low": 10.89, "close": 10.89, "volume": 2088.13, "close_time": 1765735199999, "quote_volume": 22760.5522, "trades": 35, "taker_buy_base": 49.87, "taker_buy_quote": 543.5358 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 10.89, "high": 10.94, "low": 10.89, "close": 10.92, "volume": 664.18, "close_time": 1765738799999, "quote_volume": 7238.0714, "trades": 38, "taker_buy_base": 553.68, "taker_buy_quote": 6032.4174 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 10.93, "high": 10.95, "low": 10.91, "close": 10.91, "volume": 99.69, "close_time": 1765742399999, "quote_volume": 1089.1544, "trades": 20, "taker_buy_base": 60.44, "taker_buy_quote": 660.7962 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 10.91, "high": 10.93, "low": 10.85, "close": 10.93, "volume": 87.91, "close_time": 1765745999999, "quote_volume": 957.2174, "trades": 18, "taker_buy_base": 15.2, "taker_buy_quote": 166.0828 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 10.93, "high": 10.93, "low": 10.86, "close": 10.86, "volume": 23.54, "close_time": 1765749599999, "quote_volume": 255.9567, "trades": 6, "taker_buy_base": 6.57, "taker_buy_quote": 71.4287 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 10.86, "high": 10.86, "low": 10.8, "close": 10.8, "volume": 47.78, "close_time": 1765753199999, "quote_volume": 516.8294, "trades": 7, "taker_buy_base": 1.63, "taker_buy_quote": 17.7018 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 10.82, "high": 10.87, "low": 10.8, "close": 10.81, "volume": 58.71, "close_time": 1765756799999, "quote_volume": 635.9778, "trades": 11, "taker_buy_base": 44.25, "taker_buy_quote": 479.544 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 10.86, "high": 10.87, "low": 10.8, "close": 10.8, "volume": 33.03, "close_time": 1765760399999, "quote_volume": 357.8032, "trades": 10, "taker_buy_base": 10.45, "taker_buy_quote": 113.4418 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 10.82, "high": 10.93, "low": 10.81, "close": 10.9, "volume": 79.86, "close_time": 1765763999999, "quote_volume": 868.7063, "trades": 15, "taker_buy_base": 34.65, "taker_buy_quote": 377.5188 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 10.98, "high": 11.0, "low": 10.94, "close": 10.95, "volume": 86.73, "close_time": 1765767599999, "quote_volume": 950.9019, "trades": 12, "taker_buy_base": 60.07, "taker_buy_quote": 658.905 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 10.91, "high": 10.92, "low": 10.91, "close": 10.91, "volume": 15.64, "close_time": 1765771199999, "quote_volume": 170.7083, "trades": 5, "taker_buy_base": 15.64, "taker_buy_quote": 170.7083 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 10.91, "high": 10.95, "low": 10.9, "close": 10.95, "volume": 9.89, "close_time": 1765774799999, "quote_volume": 107.8428, "trades": 4, "taker_buy_base": 8.06, "taker_buy_quote": 87.8775 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 10.96, "high": 10.96, "low": 10.96, "close": 10.96, "volume": 12.73, "close_time": 1765778399999, "quote_volume": 139.5208, "trades": 4, "taker_buy_base": 11.8, "taker_buy_quote": 129.328 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 10.96, "high": 10.96, "low": 10.93, "close": 10.93, "volume": 86.98, "close_time": 1765781999999, "quote_volume": 951.9673, "trades": 13, "taker_buy_base": 1.73, "taker_buy_quote": 18.9262 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 10.92, "high": 10.93, "low": 10.84, "close": 10.84, "volume": 161.74, "close_time": 1765785599999, "quote_volume": 1762.0049, "trades": 23, "taker_buy_base": 60.58, "taker_buy_quote": 660.0025 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 10.85, "high": 10.86, "low": 10.82, "close": 10.86, "volume": 24.92, "close_time": 1765789199999, "quote_volume": 270.2884, "trades": 7, "taker_buy_base": 24.33, "taker_buy_quote": 263.9046 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 10.87, "high": 10.88, "low": 10.87, "close": 10.88, "volume": 16.69, "close_time": 1765792799999, "quote_volume": 181.5113, "trades": 3, "taker_buy_base": 15.18, "taker_buy_quote": 165.0825 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 10.87, "high": 10.88, "low": 10.82, "close": 10.82, "volume": 257.86, "close_time": 1765796399999, "quote_volume": 2798.3381, "trades": 44, "taker_buy_base": 142.95, "taker_buy_quote": 1551.4461 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 10.83, "high": 10.84, "low": 10.83, "close": 10.84, "volume": 16.78, "close_time": 1765799999999, "quote_volume": 181.7568, "trades": 5, "taker_buy_base": 2.94, "taker_buy_quote": 31.8696 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 10.82, "high": 10.85, "low": 10.82, "close": 10.83, "volume": 52.24, "close_time": 1765803599999, "quote_volume": 565.8434, "trades": 9, "taker_buy_base": 32.06, "taker_buy_quote": 347.294 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 10.84, "high": 10.89, "low": 10.83, "close": 10.85, "volume": 61.8, "close_time": 1765807199999, "quote_volume": 671.0304, "trades": 9, "taker_buy_base": 54.21, "taker_buy_quote": 588.6789 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 10.84, "high": 10.89, "low": 10.68, "close": 10.76, "volume": 232.91, "close_time": 1765810799999, "quote_volume": 2508.9279, "trades": 40, "taker_buy_base": 80.84, "taker_buy_quote": 873.034 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 10.71, "high": 10.81, "low": 10.63, "close": 10.76, "volume": 362.49, "close_time": 1765814399999, "quote_volume": 3890.7923, "trades": 74, "taker_buy_base": 144.15, "taker_buy_quote": 1548.401 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 10.76, "high": 10.76, "low": 10.37, "close": 10.53, "volume": 1162.13, "close_time": 1765817999999, "quote_volume": 12242.4767, "trades": 129, "taker_buy_base": 659.88, "taker_buy_quote": 6932.9783 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 10.56, "high": 10.56, "low": 10.42, "close": 10.46, "volume": 193.52, "close_time": 1765821599999, "quote_volume": 2028.1778, "trades": 23, "taker_buy_base": 124.39, "taker_buy_quote": 1301.8694 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 10.37, "high": 10.51, "low": 10.2, "close": 10.28, "volume": 563.05, "close_time": 1765825199999, "quote_volume": 5834.419, "trades": 79, "taker_buy_base": 376.11, "taker_buy_quote": 3908.7139 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 10.34, "high": 10.4, "low": 10.33, "close": 10.34, "volume": 361.79, "close_time": 1765828799999, "quote_volume": 3751.0832, "trades": 30, "taker_buy_base": 46.9, "taker_buy_quote": 485.5771 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 10.34, "high": 10.36, "low": 10.29, "close": 10.36, "volume": 92.81, "close_time": 1765832399999, "quote_volume": 958.6859, "trades": 19, "taker_buy_base": 60.34, "taker_buy_quote": 623.0493 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 10.33, "high": 10.37, "low": 10.32, "close": 10.36, "volume": 128.23, "close_time": 1765835999999, "quote_volume": 1326.9885, "trades": 20, "taker_buy_base": 55.44, "taker_buy_quote": 574.0001 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 10.39, "high": 10.42, "low": 10.33, "close": 10.33, "volume": 109.95, "close_time": 1765839599999, "quote_volume": 1142.2836, "trades": 21, "taker_buy_base": 62.59, "taker_buy_quote": 650.612 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 10.43, "high": 10.48, "low": 10.4, "close": 10.42, "volume": 277.93, "close_time": 1765843199999, "quote_volume": 2901.3722, "trades": 39, "taker_buy_base": 203.95, "taker_buy_quote": 2131.012 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 10.42, "high": 10.43, "low": 10.3, "close": 10.3, "volume": 688.82, "close_time": 1765846799999, "quote_volume": 7118.7626, "trades": 52, "taker_buy_base": 244.45, "taker_buy_quote": 2524.4594 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 10.28, "high": 10.33, "low": 10.27, "close": 10.32, "volume": 88.07, "close_time": 1765850399999, "quote_volume": 907.4368, "trades": 19, "taker_buy_base": 26.27, "taker_buy_quote": 270.9468 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 10.32, "high": 10.39, "low": 10.32, "close": 10.37, "volume": 26.1, "close_time": 1765853999999, "quote_volume": 270.4128, "trades": 5, "taker_buy_base": 15.52, "taker_buy_quote": 161.0976 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 10.38, "high": 10.4, "low": 10.37, "close": 10.37, "volume": 49.27, "close_time": 1765857599999, "quote_volume": 511.3262, "trades": 11, "taker_buy_base": 41.74, "taker_buy_quote": 433.1648 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 10.36, "high": 10.36, "low": 10.28, "close": 10.3, "volume": 75.91, "close_time": 1765861199999, "quote_volume": 784.4549, "trades": 18, "taker_buy_base": 31.04, "taker_buy_quote": 321.4192 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 10.34, "high": 10.4, "low": 10.34, "close": 10.4, "volume": 53.92, "close_time": 1765864799999, "quote_volume": 559.0935, "trades": 9, "taker_buy_base": 37.19, "taker_buy_quote": 385.6534 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 10.4, "high": 10.4, "low": 10.39, "close": 10.39, "volume": 193.73, "close_time": 1765868399999, "quote_volume": 2014.6644, "trades": 9, "taker_buy_base": 20.52, "taker_buy_quote": 213.2804 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 10.34, "high": 10.34, "low": 10.28, "close": 10.29, "volume": 48.35, "close_time": 1765871999999, "quote_volume": 499.1185, "trades": 7, "taker_buy_base": 9.48, "taker_buy_quote": 97.6352 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 10.33, "high": 10.38, "low": 10.3, "close": 10.35, "volume": 2253.16, "close_time": 1765875599999, "quote_volume": 23220.9195, "trades": 48, "taker_buy_base": 1684.23, "taker_buy_quote": 17348.4884 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 10.31, "high": 10.32, "low": 10.25, "close": 10.25, "volume": 173.63, "close_time": 1765879199999, "quote_volume": 1786.9937, "trades": 32, "taker_buy_base": 120.19, "taker_buy_quote": 1237.1545 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 10.24, "high": 10.44, "low": 10.24, "close": 10.39, "volume": 214.11, "close_time": 1765882799999, "quote_volume": 2217.0298, "trades": 45, "taker_buy_base": 137.85, "taker_buy_quote": 1427.8089 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 10.37, "high": 10.48, "low": 10.37, "close": 10.43, "volume": 131.53, "close_time": 1765886399999, "quote_volume": 1371.2665, "trades": 24, "taker_buy_base": 97.93, "taker_buy_quote": 1020.5355 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 10.44, "high": 10.44, "low": 10.4, "close": 10.4, "volume": 68.83, "close_time": 1765889999999, "quote_volume": 717.1108, "trades": 11, "taker_buy_base": 61.07, "taker_buy_quote": 636.2516 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 10.39, "high": 10.43, "low": 10.33, "close": 10.35, "volume": 101.8, "close_time": 1765893599999, "quote_volume": 1055.8205, "trades": 19, "taker_buy_base": 44.35, "taker_buy_quote": 460.0801 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 10.34, "high": 10.34, "low": 10.3, "close": 10.33, "volume": 29.47, "close_time": 1765897199999, "quote_volume": 303.8482, "trades": 8, "taker_buy_base": 20.32, "taker_buy_quote": 209.4805 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 10.33, "high": 10.35, "low": 10.33, "close": 10.35, "volume": 16.92, "close_time": 1765900799999, "quote_volume": 174.827, "trades": 5, "taker_buy_base": 15.23, "taker_buy_quote": 157.3355 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 10.38, "high": 10.4, "low": 10.29, "close": 10.31, "volume": 229.73, "close_time": 1765904399999, "quote_volume": 2373.9406, "trades": 27, "taker_buy_base": 86.51, "taker_buy_quote": 893.9701 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 10.29, "high": 10.3, "low": 10.19, "close": 10.19, "volume": 385.37, "close_time": 1765907999999, "quote_volume": 3941.3438, "trades": 43, "taker_buy_base": 62.82, "taker_buy_quote": 642.7216 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 10.21, "high": 10.27, "low": 10.21, "close": 10.27, "volume": 28.96, "close_time": 1765911599999, "quote_volume": 296.6904, "trades": 5, "taker_buy_base": 28.96, "taker_buy_quote": 296.6904 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 10.16, "high": 10.16, "low": 10.15, "close": 10.15, "volume": 8.71, "close_time": 1765915199999, "quote_volume": 88.4841, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 10.31, "high": 10.33, "low": 10.3, "close": 10.3, "volume": 48.5, "close_time": 1765918799999, "quote_volume": 500.4812, "trades": 10, "taker_buy_base": 38.8, "taker_buy_quote": 400.5712 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 10.31, "high": 10.35, "low": 10.31, "close": 10.33, "volume": 69.48, "close_time": 1765922399999, "quote_volume": 717.6588, "trades": 10, "taker_buy_base": 40.42, "taker_buy_quote": 417.7596 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 10.33, "high": 10.34, "low": 10.33, "close": 10.34, "volume": 15.52, "close_time": 1765925999999, "quote_volume": 160.3992, "trades": 2, "taker_buy_base": 15.52, "taker_buy_quote": 160.3992 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 10.34, "high": 10.34, "low": 10.3, "close": 10.33, "volume": 42.28, "close_time": 1765929599999, "quote_volume": 436.1448, "trades": 8, "taker_buy_base": 32.4, "taker_buy_quote": 334.206 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 10.33, "high": 10.33, "low": 10.27, "close": 10.28, "volume": 100.78, "close_time": 1765933199999, "quote_volume": 1036.9725, "trades": 22, "taker_buy_base": 83.03, "taker_buy_quote": 854.365 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 10.29, "high": 10.37, "low": 10.29, "close": 10.34, "volume": 107.0, "close_time": 1765936799999, "quote_volume": 1106.826, "trades": 22, "taker_buy_base": 107.0, "taker_buy_quote": 1106.826 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 10.35, "high": 10.35, "low": 10.28, "close": 10.3, "volume": 76.53, "close_time": 1765940399999, "quote_volume": 789.1182, "trades": 11, "taker_buy_base": 73.58, "taker_buy_quote": 758.7922 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 10.28, "high": 10.28, "low": 10.23, "close": 10.24, "volume": 19.4, "close_time": 1765943999999, "quote_volume": 198.921, "trades": 6, "taker_buy_base": 17.56, "taker_buy_quote": 180.0642 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 10.23, "high": 10.25, "low": 10.22, "close": 10.24, "volume": 71.24, "close_time": 1765947599999, "quote_volume": 729.2312, "trades": 13, "taker_buy_base": 71.24, "taker_buy_quote": 729.2312 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 10.22, "high": 10.22, "low": 10.22, "close": 10.22, "volume": 8.1, "close_time": 1765951199999, "quote_volume": 82.782, "trades": 2, "taker_buy_base": 8.1, "taker_buy_quote": 82.782 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 10.19, "high": 10.2, "low": 10.16, "close": 10.16, "volume": 66.34, "close_time": 1765954799999, "quote_volume": 675.4732, "trades": 8, "taker_buy_base": 52.75, "taker_buy_quote": 537.0721 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 10.16, "high": 10.16, "low": 10.12, "close": 10.12, "volume": 9.32, "close_time": 1765958399999, "quote_volume": 94.4665, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 10.11, "high": 10.16, "low": 10.1, "close": 10.1, "volume": 101.36, "close_time": 1765961999999, "quote_volume": 1025.4048, "trades": 9, "taker_buy_base": 25.96, "taker_buy_quote": 262.8222 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 10.05, "high": 10.05, "low": 9.9, "close": 9.93, "volume": 819.41, "close_time": 1765965599999, "quote_volume": 8140.7263, "trades": 54, "taker_buy_base": 621.28, "taker_buy_quote": 6159.1723 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 9.93, "high": 9.99, "low": 9.91, "close": 9.99, "volume": 202.31, "close_time": 1765969199999, "quote_volume": 2011.1064, "trades": 20, "taker_buy_base": 80.55, "taker_buy_quote": 801.1362 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 9.96, "high": 10.07, "low": 9.96, "close": 10.07, "volume": 424.48, "close_time": 1765972799999, "quote_volume": 4251.7863, "trades": 37, "taker_buy_base": 318.21, "taker_buy_quote": 3186.6356 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 10.09, "high": 10.09, "low": 10.04, "close": 10.05, "volume": 38.85, "close_time": 1765976399999, "quote_volume": 390.6756, "trades": 8, "taker_buy_base": 38.34, "taker_buy_quote": 385.5348 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 10.04, "high": 10.04, "low": 9.99, "close": 10.04, "volume": 106.99, "close_time": 1765979999999, "quote_volume": 1072.1146, "trades": 30, "taker_buy_base": 106.99, "taker_buy_quote": 1072.1146 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 10.05, "high": 10.14, "low": 9.95, "close": 10.14, "volume": 110.87, "close_time": 1765983599999, "quote_volume": 1113.7139, "trades": 27, "taker_buy_base": 110.87, "taker_buy_quote": 1113.7139 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 10.11, "high": 10.17, "low": 9.91, "close": 9.91, "volume": 487.49, "close_time": 1765987199999, "quote_volume": 4930.1238, "trades": 32, "taker_buy_base": 36.86, "taker_buy_quote": 373.5812 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 9.92, "high": 9.95, "low": 9.78, "close": 9.93, "volume": 2314.05, "close_time": 1765990799999, "quote_volume": 22791.5455, "trades": 97, "taker_buy_base": 878.79, "taker_buy_quote": 8716.0791 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 9.84, "high": 9.91, "low": 9.84, "close": 9.91, "volume": 20.53, "close_time": 1765994399999, "quote_volume": 202.5319, "trades": 7, "taker_buy_base": 10.49, "taker_buy_quote": 103.6816 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 9.82, "high": 9.82, "low": 9.63, "close": 9.68, "volume": 193.3, "close_time": 1765997999999, "quote_volume": 1869.1206, "trades": 35, "taker_buy_base": 41.45, "taker_buy_quote": 401.742 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 9.68, "high": 9.69, "low": 9.65, "close": 9.67, "volume": 102.19, "close_time": 1766001599999, "quote_volume": 988.0911, "trades": 12, "taker_buy_base": 93.37, "taker_buy_quote": 902.8899 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 9.71, "high": 9.72, "low": 9.71, "close": 9.72, "volume": 32.4, "close_time": 1766005199999, "quote_volume": 314.847, "trades": 6, "taker_buy_base": 16.2, "taker_buy_quote": 157.383 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 9.71, "high": 9.71, "low": 9.62, "close": 9.62, "volume": 24.41, "close_time": 1766008799999, "quote_volume": 236.019, "trades": 9, "taker_buy_base": 16.41, "taker_buy_quote": 159.059 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 9.62, "high": 9.7, "low": 9.62, "close": 9.7, "volume": 19.8, "close_time": 1766012399999, "quote_volume": 190.676, "trades": 5, "taker_buy_base": 18.7, "taker_buy_quote": 180.094 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 9.68, "high": 10.12, "low": 9.68, "close": 9.71, "volume": 853.49, "close_time": 1766015999999, "quote_volume": 8328.3351, "trades": 82, "taker_buy_base": 654.4, "taker_buy_quote": 6395.4095 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 9.74, "high": 9.76, "low": 9.72, "close": 9.76, "volume": 100.45, "close_time": 1766019599999, "quote_volume": 977.9407, "trades": 23, "taker_buy_base": 39.19, "taker_buy_quote": 381.5307 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 9.73, "high": 9.74, "low": 9.64, "close": 9.64, "volume": 161.46, "close_time": 1766023199999, "quote_volume": 1565.2548, "trades": 32, "taker_buy_base": 72.86, "taker_buy_quote": 706.4202 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 9.61, "high": 9.68, "low": 9.6, "close": 9.68, "volume": 54.88, "close_time": 1766026799999, "quote_volume": 530.045, "trades": 16, "taker_buy_base": 20.39, "taker_buy_quote": 196.9674 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 9.63, "high": 9.63, "low": 9.52, "close": 9.56, "volume": 255.04, "close_time": 1766030399999, "quote_volume": 2432.7874, "trades": 53, "taker_buy_base": 117.84, "taker_buy_quote": 1124.1492 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 9.61, "high": 9.63, "low": 9.58, "close": 9.58, "volume": 107.55, "close_time": 1766033999999, "quote_volume": 1033.5555, "trades": 21, "taker_buy_base": 53.6, "taker_buy_quote": 515.682 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 9.53, "high": 9.53, "low": 9.46, "close": 9.46, "volume": 182.34, "close_time": 1766037599999, "quote_volume": 1730.5287, "trades": 19, "taker_buy_base": 154.92, "taker_buy_quote": 1470.7074 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 9.44, "high": 9.53, "low": 9.44, "close": 9.53, "volume": 43.08, "close_time": 1766041199999, "quote_volume": 408.2204, "trades": 9, "taker_buy_base": 43.08, "taker_buy_quote": 408.2204 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 9.53, "high": 9.56, "low": 9.53, "close": 9.54, "volume": 91.17, "close_time": 1766044799999, "quote_volume": 870.1277, "trades": 14, "taker_buy_base": 91.17, "taker_buy_quote": 870.1277 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 9.5, "high": 9.5, "low": 9.46, "close": 9.49, "volume": 93.84, "close_time": 1766048399999, "quote_volume": 890.559, "trades": 11, "taker_buy_base": 32.57, "taker_buy_quote": 308.5014 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 9.46, "high": 9.51, "low": 9.46, "close": 9.51, "volume": 93.41, "close_time": 1766051999999, "quote_volume": 886.2496, "trades": 15, "taker_buy_base": 93.41, "taker_buy_quote": 886.2496 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 9.49, "high": 9.49, "low": 9.45, "close": 9.47, "volume": 35.12, "close_time": 1766055599999, "quote_volume": 332.7394, "trades": 7, "taker_buy_base": 4.74, "taker_buy_quote": 44.947 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 9.45, "high": 9.5, "low": 9.44, "close": 9.5, "volume": 40.63, "close_time": 1766059199999, "quote_volume": 384.5343, "trades": 8, "taker_buy_base": 12.37, "taker_buy_quote": 116.9246 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 9.51, "high": 9.55, "low": 9.48, "close": 9.53, "volume": 80.28, "close_time": 1766062799999, "quote_volume": 763.687, "trades": 12, "taker_buy_base": 4.27, "taker_buy_quote": 40.6077 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 9.56, "high": 9.61, "low": 9.54, "close": 9.61, "volume": 174.37, "close_time": 1766066399999, "quote_volume": 1666.5392, "trades": 15, "taker_buy_base": 121.03, "taker_buy_quote": 1156.6088 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 9.67, "high": 9.72, "low": 9.56, "close": 9.56, "volume": 333.46, "close_time": 1766069999999, "quote_volume": 3207.7553, "trades": 44, "taker_buy_base": 55.23, "taker_buy_quote": 535.1107 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 9.59, "high": 9.59, "low": 9.52, "close": 9.52, "volume": 61.7, "close_time": 1766073599999, "quote_volume": 589.054, "trades": 12, "taker_buy_base": 5.0, "taker_buy_quote": 47.65 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 9.53, "high": 9.53, "low": 9.42, "close": 9.42, "volume": 208.93, "close_time": 1766077199999, "quote_volume": 1976.8705, "trades": 37, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 9.42, "high": 9.42, "low": 9.12, "close": 9.31, "volume": 406.28, "close_time": 1766080799999, "quote_volume": 3767.8512, "trades": 61, "taker_buy_base": 92.17, "taker_buy_quote": 851.5074 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 9.29, "high": 9.29, "low": 9.17, "close": 9.18, "volume": 283.71, "close_time": 1766084399999, "quote_volume": 2619.1753, "trades": 54, "taker_buy_base": 142.31, "taker_buy_quote": 1311.1115 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 9.18, "high": 9.18, "low": 8.9, "close": 8.93, "volume": 454.82, "close_time": 1766087999999, "quote_volume": 4089.9347, "trades": 47, "taker_buy_base": 138.61, "taker_buy_quote": 1245.3134 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 8.98, "high": 8.98, "low": 8.9, "close": 8.96, "volume": 287.69, "close_time": 1766091599999, "quote_volume": 2570.3666, "trades": 54, "taker_buy_base": 47.17, "taker_buy_quote": 421.2878 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 8.97, "high": 9.15, "low": 8.97, "close": 9.12, "volume": 669.69, "close_time": 1766095199999, "quote_volume": 6069.8386, "trades": 155, "taker_buy_base": 142.95, "taker_buy_quote": 1295.4232 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 9.15, "high": 9.22, "low": 9.1, "close": 9.12, "volume": 174.78, "close_time": 1766098799999, "quote_volume": 1595.738, "trades": 83, "taker_buy_base": 55.0, "taker_buy_quote": 503.6192 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 9.13, "high": 9.13, "low": 8.99, "close": 9.0, "volume": 142.54, "close_time": 1766102399999, "quote_volume": 1290.4287, "trades": 81, "taker_buy_base": 55.84, "taker_buy_quote": 506.3699 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 9.0, "high": 9.01, "low": 8.82, "close": 8.83, "volume": 165.71, "close_time": 1766105999999, "quote_volume": 1477.6658, "trades": 82, "taker_buy_base": 73.09, "taker_buy_quote": 650.8462 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 8.84, "high": 8.89, "low": 8.7, "close": 8.76, "volume": 241.61, "close_time": 1766109599999, "quote_volume": 2126.4772, "trades": 59, "taker_buy_base": 55.64, "taker_buy_quote": 488.7283 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 8.76, "high": 9.09, "low": 8.74, "close": 8.94, "volume": 447.17, "close_time": 1766113199999, "quote_volume": 4003.1704, "trades": 79, "taker_buy_base": 400.62, "taker_buy_quote": 3593.1063 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 8.94, "high": 9.14, "low": 8.94, "close": 9.09, "volume": 213.52, "close_time": 1766116799999, "quote_volume": 1929.9589, "trades": 48, "taker_buy_base": 49.92, "taker_buy_quote": 451.507 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 9.1, "high": 9.12, "low": 9.08, "close": 9.08, "volume": 117.18, "close_time": 1766120399999, "quote_volume": 1065.6063, "trades": 20, "taker_buy_base": 17.54, "taker_buy_quote": 159.4386 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 9.06, "high": 9.09, "low": 8.96, "close": 8.99, "volume": 234.43, "close_time": 1766123999999, "quote_volume": 2112.7381, "trades": 37, "taker_buy_base": 51.82, "taker_buy_quote": 466.4156 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 8.98, "high": 9.04, "low": 8.98, "close": 9.03, "volume": 30.67, "close_time": 1766127599999, "quote_volume": 276.4374, "trades": 10, "taker_buy_base": 14.1, "taker_buy_quote": 126.9714 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 9.08, "high": 9.16, "low": 9.07, "close": 9.09, "volume": 194.31, "close_time": 1766131199999, "quote_volume": 1771.7941, "trades": 26, "taker_buy_base": 103.77, "taker_buy_quote": 946.3496 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 9.11, "high": 9.15, "low": 9.1, "close": 9.15, "volume": 55.19, "close_time": 1766134799999, "quote_volume": 503.6422, "trades": 9, "taker_buy_base": 28.5, "taker_buy_quote": 259.7665 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 9.12, "high": 9.12, "low": 9.1, "close": 9.1, "volume": 4.09, "close_time": 1766138399999, "quote_volume": 37.2804, "trades": 3, "taker_buy_base": 4.09, "taker_buy_quote": 37.2804 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 9.11, "high": 9.3, "low": 9.09, "close": 9.25, "volume": 214.46, "close_time": 1766141999999, "quote_volume": 1966.3969, "trades": 46, "taker_buy_base": 180.13, "taker_buy_quote": 1650.7089 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 9.21, "high": 9.21, "low": 9.13, "close": 9.2, "volume": 43.86, "close_time": 1766145599999, "quote_volume": 403.0574, "trades": 25, "taker_buy_base": 31.29, "taker_buy_quote": 287.696 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 9.21, "high": 9.29, "low": 9.18, "close": 9.25, "volume": 126.51, "close_time": 1766149199999, "quote_volume": 1168.9775, "trades": 63, "taker_buy_base": 99.43, "taker_buy_quote": 918.766 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 9.26, "high": 9.26, "low": 9.22, "close": 9.24, "volume": 248.37, "close_time": 1766152799999, "quote_volume": 2295.017, "trades": 74, "taker_buy_base": 32.73, "taker_buy_quote": 302.6085 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 9.23, "high": 9.29, "low": 9.19, "close": 9.25, "volume": 614.28, "close_time": 1766156399999, "quote_volume": 5664.8294, "trades": 115, "taker_buy_base": 234.01, "taker_buy_quote": 2156.5082 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 9.26, "high": 9.35, "low": 9.2, "close": 9.25, "volume": 272.95, "close_time": 1766159999999, "quote_volume": 2526.1272, "trades": 61, "taker_buy_base": 73.06, "taker_buy_quote": 677.2562 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 9.26, "high": 9.53, "low": 9.26, "close": 9.4, "volume": 481.81, "close_time": 1766163599999, "quote_volume": 4532.387, "trades": 72, "taker_buy_base": 364.16, "taker_buy_quote": 3416.935 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 9.31, "high": 9.35, "low": 9.25, "close": 9.35, "volume": 58.96, "close_time": 1766167199999, "quote_volume": 548.1785, "trades": 12, "taker_buy_base": 21.05, "taker_buy_quote": 195.584 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 9.3, "high": 9.38, "low": 9.3, "close": 9.32, "volume": 85.04, "close_time": 1766170799999, "quote_volume": 794.1793, "trades": 15, "taker_buy_base": 66.27, "taker_buy_quote": 618.7798 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 9.33, "high": 9.4, "low": 9.3, "close": 9.33, "volume": 503.85, "close_time": 1766174399999, "quote_volume": 4708.8303, "trades": 45, "taker_buy_base": 110.25, "taker_buy_quote": 1031.7783 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 9.32, "high": 9.38, "low": 9.3, "close": 9.34, "volume": 133.01, "close_time": 1766177999999, "quote_volume": 1243.2192, "trades": 15, "taker_buy_base": 82.75, "taker_buy_quote": 773.3838 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 9.34, "high": 9.34, "low": 9.3, "close": 9.31, "volume": 25.43, "close_time": 1766181599999, "quote_volume": 237.0924, "trades": 6, "taker_buy_base": 19.26, "taker_buy_quote": 179.6614 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 9.28, "high": 9.28, "low": 9.28, "close": 9.28, "volume": 16.79, "close_time": 1766185199999, "quote_volume": 155.8112, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 9.32, "high": 9.32, "low": 9.21, "close": 9.29, "volume": 203.91, "close_time": 1766188799999, "quote_volume": 1889.8022, "trades": 43, "taker_buy_base": 125.3, "taker_buy_quote": 1161.32 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 9.25, "high": 9.26, "low": 9.24, "close": 9.26, "volume": 57.37, "close_time": 1766192399999, "quote_volume": 530.9402, "trades": 30, "taker_buy_base": 42.27, "taker_buy_quote": 391.1142 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 9.25, "high": 9.25, "low": 9.22, "close": 9.24, "volume": 98.99, "close_time": 1766195999999, "quote_volume": 915.1156, "trades": 67, "taker_buy_base": 48.18, "taker_buy_quote": 445.2159 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 9.24, "high": 9.27, "low": 9.19, "close": 9.22, "volume": 265.53, "close_time": 1766199599999, "quote_volume": 2449.0527, "trades": 101, "taker_buy_base": 119.42, "taker_buy_quote": 1102.2423 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 9.19, "high": 9.2, "low": 9.14, "close": 9.14, "volume": 127.9, "close_time": 1766203199999, "quote_volume": 1172.6471, "trades": 67, "taker_buy_base": 43.46, "taker_buy_quote": 398.8055 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 9.13, "high": 9.14, "low": 9.11, "close": 9.12, "volume": 35.06, "close_time": 1766206799999, "quote_volume": 320.0739, "trades": 6, "taker_buy_base": 7.39, "taker_buy_quote": 67.5446 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 9.11, "high": 9.13, "low": 9.1, "close": 9.12, "volume": 49.42, "close_time": 1766210399999, "quote_volume": 450.6477, "trades": 7, "taker_buy_base": 9.28, "taker_buy_quote": 84.6336 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 9.11, "high": 9.15, "low": 9.11, "close": 9.15, "volume": 22.87, "close_time": 1766213999999, "quote_volume": 209.172, "trades": 5, "taker_buy_base": 2.54, "taker_buy_quote": 23.2156 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 9.18, "high": 9.22, "low": 9.18, "close": 9.19, "volume": 76.81, "close_time": 1766217599999, "quote_volume": 706.6417, "trades": 9, "taker_buy_base": 48.97, "taker_buy_quote": 450.4209 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 9.21, "high": 9.27, "low": 9.21, "close": 9.26, "volume": 173.84, "close_time": 1766221199999, "quote_volume": 1610.7174, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 9.24, "high": 9.26, "low": 9.23, "close": 9.24, "volume": 33.14, "close_time": 1766224799999, "quote_volume": 306.2274, "trades": 11, "taker_buy_base": 20.41, "taker_buy_quote": 188.6098 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 9.23, "high": 9.24, "low": 9.19, "close": 9.19, "volume": 155.92, "close_time": 1766228399999, "quote_volume": 1434.758, "trades": 27, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 9.19, "high": 9.26, "low": 9.19, "close": 9.26, "volume": 57.08, "close_time": 1766231999999, "quote_volume": 526.9414, "trades": 9, "taker_buy_base": 24.81, "taker_buy_quote": 229.2813 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 9.23, "high": 9.23, "low": 9.18, "close": 9.18, "volume": 153.59, "close_time": 1766235599999, "quote_volume": 1413.9362, "trades": 26, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 9.2, "high": 9.2, "low": 9.15, "close": 9.17, "volume": 101.4, "close_time": 1766239199999, "quote_volume": 929.699, "trades": 20, "taker_buy_base": 5.91, "taker_buy_quote": 54.1947 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 9.17, "high": 9.22, "low": 9.13, "close": 9.22, "volume": 111.39, "close_time": 1766242799999, "quote_volume": 1022.7662, "trades": 15, "taker_buy_base": 31.54, "taker_buy_quote": 289.5923 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 9.22, "high": 9.22, "low": 9.19, "close": 9.19, "volume": 116.36, "close_time": 1766246399999, "quote_volume": 1070.6976, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 9.18, "high": 9.18, "low": 9.17, "close": 9.17, "volume": 20.71, "close_time": 1766249999999, "quote_volume": 190.025, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 9.18, "high": 9.21, "low": 9.18, "close": 9.2, "volume": 132.49, "close_time": 1766253599999, "quote_volume": 1217.9083, "trades": 25, "taker_buy_base": 21.77, "taker_buy_quote": 200.3051 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 9.21, "high": 9.24, "low": 9.19, "close": 9.21, "volume": 114.33, "close_time": 1766257199999, "quote_volume": 1053.3517, "trades": 23, "taker_buy_base": 40.45, "taker_buy_quote": 373.1571 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 9.22, "high": 9.27, "low": 9.21, "close": 9.24, "volume": 38.37, "close_time": 1766260799999, "quote_volume": 354.2113, "trades": 11, "taker_buy_base": 13.01, "taker_buy_quote": 120.3307 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 9.23, "high": 9.28, "low": 9.23, "close": 9.28, "volume": 36.81, "close_time": 1766264399999, "quote_volume": 340.6646, "trades": 8, "taker_buy_base": 18.21, "taker_buy_quote": 168.8832 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 9.3, "high": 9.3, "low": 9.28, "close": 9.28, "volume": 13.97, "close_time": 1766267999999, "quote_volume": 129.7056, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 9.26, "high": 9.26, "low": 9.26, "close": 9.26, "volume": 18.56, "close_time": 1766271599999, "quote_volume": 171.8656, "trades": 3, "taker_buy_base": 18.56, "taker_buy_quote": 171.8656 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 9.29, "high": 9.29, "low": 9.24, "close": 9.24, "volume": 23.3, "close_time": 1766275199999, "quote_volume": 215.9634, "trades": 7, "taker_buy_base": 9.11, "taker_buy_quote": 84.3586 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 9.26, "high": 9.26, "low": 9.22, "close": 9.22, "volume": 34.69, "close_time": 1766278799999, "quote_volume": 320.2618, "trades": 8, "taker_buy_base": 23.37, "taker_buy_quote": 215.6821 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 9.22, "high": 9.22, "low": 9.15, "close": 9.15, "volume": 108.86, "close_time": 1766282399999, "quote_volume": 999.1411, "trades": 22, "taker_buy_base": 100.01, "taker_buy_quote": 918.0391 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 9.15, "high": 9.15, "low": 9.13, "close": 9.14, "volume": 103.07, "close_time": 1766285999999, "quote_volume": 942.3037, "trades": 22, "taker_buy_base": 103.07, "taker_buy_quote": 942.3037 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 9.16, "high": 9.18, "low": 9.16, "close": 9.18, "volume": 39.11, "close_time": 1766289599999, "quote_volume": 358.7298, "trades": 6, "taker_buy_base": 19.11, "taker_buy_quote": 175.2298 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 9.17, "high": 9.17, "low": 9.17, "close": 9.17, "volume": 11.26, "close_time": 1766293199999, "quote_volume": 103.2542, "trades": 2, "taker_buy_base": 9.11, "taker_buy_quote": 83.5387 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 9.13, "high": 9.19, "low": 9.13, "close": 9.19, "volume": 98.08, "close_time": 1766296799999, "quote_volume": 897.9713, "trades": 17, "taker_buy_base": 96.18, "taker_buy_quote": 880.5673 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 9.19, "high": 9.21, "low": 9.17, "close": 9.2, "volume": 132.98, "close_time": 1766300399999, "quote_volume": 1223.2033, "trades": 17, "taker_buy_base": 96.39, "taker_buy_quote": 886.4152 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 9.2, "high": 9.21, "low": 9.2, "close": 9.2, "volume": 26.12, "close_time": 1766303999999, "quote_volume": 240.3951, "trades": 3, "taker_buy_base": 18.22, "taker_buy_quote": 167.7151 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 9.19, "high": 9.26, "low": 9.19, "close": 9.26, "volume": 31.4, "close_time": 1766307599999, "quote_volume": 290.4139, "trades": 6, "taker_buy_base": 27.02, "taker_buy_quote": 250.0141 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 9.26, "high": 9.28, "low": 9.24, "close": 9.27, "volume": 267.62, "close_time": 1766311199999, "quote_volume": 2478.9955, "trades": 43, "taker_buy_base": 195.85, "taker_buy_quote": 1814.3609 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 9.25, "high": 9.26, "low": 9.23, "close": 9.24, "volume": 79.19, "close_time": 1766314799999, "quote_volume": 732.2164, "trades": 9, "taker_buy_base": 40.97, "taker_buy_quote": 378.5903 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 9.21, "high": 9.21, "low": 9.17, "close": 9.18, "volume": 32.95, "close_time": 1766318399999, "quote_volume": 302.5988, "trades": 4, "taker_buy_base": 4.73, "taker_buy_quote": 43.4214 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 9.17, "high": 9.18, "low": 9.12, "close": 9.12, "volume": 266.0, "close_time": 1766321999999, "quote_volume": 2436.0624, "trades": 37, "taker_buy_base": 169.89, "taker_buy_quote": 1556.1753 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 9.13, "high": 9.14, "low": 8.96, "close": 9.0, "volume": 355.54, "close_time": 1766325599999, "quote_volume": 3211.1146, "trades": 66, "taker_buy_base": 141.31, "taker_buy_quote": 1279.334 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 8.99, "high": 9.05, "low": 8.97, "close": 8.99, "volume": 542.08, "close_time": 1766329199999, "quote_volume": 4876.038, "trades": 47, "taker_buy_base": 75.55, "taker_buy_quote": 681.1362 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 9.02, "high": 9.07, "low": 9.0, "close": 9.07, "volume": 112.32, "close_time": 1766332799999, "quote_volume": 1014.8898, "trades": 26, "taker_buy_base": 91.03, "taker_buy_quote": 822.2153 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 9.03, "high": 9.07, "low": 9.02, "close": 9.07, "volume": 105.56, "close_time": 1766336399999, "quote_volume": 955.841, "trades": 16, "taker_buy_base": 93.61, "taker_buy_quote": 847.813 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 9.08, "high": 9.17, "low": 9.08, "close": 9.17, "volume": 117.2, "close_time": 1766339999999, "quote_volume": 1070.5645, "trades": 17, "taker_buy_base": 68.31, "taker_buy_quote": 623.7513 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 9.18, "high": 9.18, "low": 9.15, "close": 9.17, "volume": 183.82, "close_time": 1766343599999, "quote_volume": 1685.1614, "trades": 13, "taker_buy_base": 13.53, "taker_buy_quote": 123.8879 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 9.18, "high": 9.2, "low": 9.15, "close": 9.2, "volume": 102.47, "close_time": 1766347199999, "quote_volume": 941.0157, "trades": 12, "taker_buy_base": 73.77, "taker_buy_quote": 677.4086 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 9.2, "high": 9.22, "low": 9.18, "close": 9.22, "volume": 110.21, "close_time": 1766350799999, "quote_volume": 1013.0943, "trades": 12, "taker_buy_base": 91.1, "taker_buy_quote": 837.6645 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 9.23, "high": 9.23, "low": 9.13, "close": 9.13, "volume": 150.4, "close_time": 1766354399999, "quote_volume": 1380.9688, "trades": 18, "taker_buy_base": 85.74, "taker_buy_quote": 787.7078 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 9.13, "high": 9.13, "low": 9.13, "close": 9.13, "volume": 9.11, "close_time": 1766357999999, "quote_volume": 83.1743, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 9.26, "high": 9.27, "low": 9.26, "close": 9.27, "volume": 18.22, "close_time": 1766361599999, "quote_volume": 168.8083, "trades": 2, "taker_buy_base": 18.22, "taker_buy_quote": 168.8083 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 9.29, "high": 9.39, "low": 9.29, "close": 9.3, "volume": 69.88, "close_time": 1766365199999, "quote_volume": 650.9471, "trades": 16, "taker_buy_base": 17.78, "taker_buy_quote": 165.6193 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 9.32, "high": 9.34, "low": 9.3, "close": 9.33, "volume": 113.9, "close_time": 1766368799999, "quote_volume": 1060.8112, "trades": 17, "taker_buy_base": 74.08, "taker_buy_quote": 690.1508 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 9.26, "high": 9.26, "low": 9.16, "close": 9.25, "volume": 85.41, "close_time": 1766372399999, "quote_volume": 788.1837, "trades": 14, "taker_buy_base": 49.12, "taker_buy_quote": 453.6158 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 9.25, "high": 9.3, "low": 9.24, "close": 9.3, "volume": 70.65, "close_time": 1766375999999, "quote_volume": 655.7001, "trades": 11, "taker_buy_base": 47.43, "taker_buy_quote": 440.1452 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 9.26, "high": 9.26, "low": 9.26, "close": 9.26, "volume": 18.22, "close_time": 1766379599999, "quote_volume": 168.7172, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 9.26, "high": 9.28, "low": 9.26, "close": 9.27, "volume": 45.55, "close_time": 1766383199999, "quote_volume": 422.2485, "trades": 5, "taker_buy_base": 27.33, "taker_buy_quote": 253.1669 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 9.25, "high": 9.26, "low": 9.23, "close": 9.26, "volume": 80.6, "close_time": 1766386799999, "quote_volume": 745.3678, "trades": 11, "taker_buy_base": 44.16, "taker_buy_quote": 408.2067 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 9.25, "high": 9.25, "low": 9.25, "close": 9.25, "volume": 9.11, "close_time": 1766390399999, "quote_volume": 84.2675, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 9.25, "high": 9.36, "low": 9.25, "close": 9.34, "volume": 71.54, "close_time": 1766393999999, "quote_volume": 667.2054, "trades": 14, "taker_buy_base": 41.23, "taker_buy_quote": 384.7477 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 9.3, "high": 9.3, "low": 9.21, "close": 9.23, "volume": 130.81, "close_time": 1766397599999, "quote_volume": 1209.6727, "trades": 35, "taker_buy_base": 41.31, "taker_buy_quote": 382.196 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 9.23, "high": 9.32, "low": 9.22, "close": 9.32, "volume": 133.43, "close_time": 1766401199999, "quote_volume": 1235.8993, "trades": 28, "taker_buy_base": 102.27, "taker_buy_quote": 947.6842 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 9.33, "high": 9.39, "low": 9.33, "close": 9.39, "volume": 57.1, "close_time": 1766404799999, "quote_volume": 533.92, "trades": 19, "taker_buy_base": 37.52, "taker_buy_quote": 350.7559 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 9.38, "high": 9.38, "low": 9.34, "close": 9.38, "volume": 140.8, "close_time": 1766408399999, "quote_volume": 1319.9211, "trades": 11, "taker_buy_base": 106.86, "taker_buy_quote": 1001.7267 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 9.42, "high": 9.43, "low": 9.31, "close": 9.31, "volume": 141.02, "close_time": 1766411999999, "quote_volume": 1322.8927, "trades": 19, "taker_buy_base": 38.5, "taker_buy_quote": 362.7763 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 9.34, "high": 9.34, "low": 9.32, "close": 9.32, "volume": 7.69, "close_time": 1766415599999, "quote_volume": 71.798, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 9.26, "high": 9.42, "low": 9.23, "close": 9.42, "volume": 134.01, "close_time": 1766419199999, "quote_volume": 1243.1879, "trades": 10, "taker_buy_base": 76.76, "taker_buy_quote": 713.1612 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 9.34, "high": 9.36, "low": 9.3, "close": 9.36, "volume": 56.85, "close_time": 1766422799999, "quote_volume": 529.7144, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 9.37, "high": 9.39, "low": 9.32, "close": 9.34, "volume": 104.17, "close_time": 1766426399999, "quote_volume": 975.3052, "trades": 10, "taker_buy_base": 95.06, "taker_buy_quote": 890.2178 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 9.32, "high": 9.34, "low": 9.31, "close": 9.33, "volume": 86.56, "close_time": 1766429999999, "quote_volume": 807.4385, "trades": 12, "taker_buy_base": 10.7, "taker_buy_quote": 99.938 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 9.3, "high": 9.3, "low": 9.22, "close": 9.23, "volume": 75.58, "close_time": 1766433599999, "quote_volume": 700.0786, "trades": 19, "taker_buy_base": 22.4, "taker_buy_quote": 206.8666 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 9.26, "high": 9.26, "low": 9.19, "close": 9.2, "volume": 39.07, "close_time": 1766437199999, "quote_volume": 360.1282, "trades": 10, "taker_buy_base": 37.67, "taker_buy_quote": 347.1782 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 9.22, "high": 9.26, "low": 9.17, "close": 9.24, "volume": 172.8, "close_time": 1766440799999, "quote_volume": 1591.9317, "trades": 30, "taker_buy_base": 115.7, "taker_buy_quote": 1067.4009 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 9.23, "high": 9.24, "low": 9.23, "close": 9.24, "volume": 18.22, "close_time": 1766444399999, "quote_volume": 168.2617, "trades": 5, "taker_buy_base": 18.22, "taker_buy_quote": 168.2617 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 9.3, "high": 9.35, "low": 9.3, "close": 9.35, "volume": 59.16, "close_time": 1766447999999, "quote_volume": 551.3262, "trades": 12, "taker_buy_base": 59.16, "taker_buy_quote": 551.3262 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 9.38, "high": 9.41, "low": 9.37, "close": 9.41, "volume": 59.13, "close_time": 1766451599999, "quote_volume": 555.1413, "trades": 8, "taker_buy_base": 59.13, "taker_buy_quote": 555.1413 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 9.4, "high": 9.42, "low": 9.4, "close": 9.41, "volume": 69.11, "close_time": 1766455199999, "quote_volume": 650.2251, "trades": 10, "taker_buy_base": 50.0, "taker_buy_quote": 470.5911 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 9.41, "high": 9.43, "low": 9.31, "close": 9.33, "volume": 80.39, "close_time": 1766458799999, "quote_volume": 753.5084, "trades": 12, "taker_buy_base": 55.55, "taker_buy_quote": 521.3789 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 9.3, "high": 9.3, "low": 9.3, "close": 9.3, "volume": 13.78, "close_time": 1766462399999, "quote_volume": 128.154, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 9.31, "high": 9.31, "low": 9.29, "close": 9.29, "volume": 10.22, "close_time": 1766465999999, "quote_volume": 95.126, "trades": 3, "taker_buy_base": 1.11, "taker_buy_quote": 10.3119 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 9.33, "high": 9.33, "low": 9.26, "close": 9.28, "volume": 86.96, "close_time": 1766469599999, "quote_volume": 807.6354, "trades": 10, "taker_buy_base": 30.52, "taker_buy_quote": 283.2256 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 9.27, "high": 9.27, "low": 9.17, "close": 9.21, "volume": 702.59, "close_time": 1766473199999, "quote_volume": 6501.3944, "trades": 24, "taker_buy_base": 601.36, "taker_buy_quote": 5566.8936 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 9.25, "high": 9.28, "low": 9.25, "close": 9.28, "volume": 89.62, "close_time": 1766476799999, "quote_volume": 830.5367, "trades": 11, "taker_buy_base": 69.62, "taker_buy_quote": 645.0367 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 9.29, "high": 9.29, "low": 9.2, "close": 9.2, "volume": 81.54, "close_time": 1766480399999, "quote_volume": 753.2587, "trades": 15, "taker_buy_base": 20.76, "taker_buy_quote": 192.4109 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 9.24, "high": 9.24, "low": 9.24, "close": 9.24, "volume": 28.22, "close_time": 1766483999999, "quote_volume": 260.7528, "trades": 4, "taker_buy_base": 28.22, "taker_buy_quote": 260.7528 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 9.25, "high": 9.25, "low": 9.25, "close": 9.25, "volume": 1.44, "close_time": 1766487599999, "quote_volume": 13.32, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 9.25, "high": 9.26, "low": 9.25, "close": 9.25, "volume": 14.44, "close_time": 1766491199999, "quote_volume": 133.6611, "trades": 4, "taker_buy_base": 14.44, "taker_buy_quote": 133.6611 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 9.2, "high": 9.2, "low": 9.2, "close": 9.2, "volume": 12.05, "close_time": 1766494799999, "quote_volume": 110.86, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 9.17, "high": 9.17, "low": 9.13, "close": 9.13, "volume": 15.17, "close_time": 1766498399999, "quote_volume": 138.9106, "trades": 6, "taker_buy_base": 9.11, "taker_buy_quote": 83.4476 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 9.15, "high": 9.15, "low": 8.99, "close": 9.04, "volume": 191.79, "close_time": 1766501999999, "quote_volume": 1734.8652, "trades": 19, "taker_buy_base": 126.9, "taker_buy_quote": 1149.7732 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 9.05, "high": 9.11, "low": 9.05, "close": 9.08, "volume": 80.43, "close_time": 1766505599999, "quote_volume": 729.3915, "trades": 11, "taker_buy_base": 21.32, "taker_buy_quote": 193.546 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 9.13, "high": 9.21, "low": 9.13, "close": 9.21, "volume": 40.33, "close_time": 1766509199999, "quote_volume": 369.4057, "trades": 7, "taker_buy_base": 31.22, "taker_buy_quote": 285.6848 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 9.21, "high": 9.21, "low": 9.21, "close": 9.21, "volume": 4.44, "close_time": 1766512799999, "quote_volume": 40.8924, "trades": 1, "taker_buy_base": 4.44, "taker_buy_quote": 40.8924 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 9.21, "high": 9.33, "low": 9.21, "close": 9.33, "volume": 112.27, "close_time": 1766516399999, "quote_volume": 1041.4856, "trades": 20, "taker_buy_base": 112.27, "taker_buy_quote": 1041.4856 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 9.27, "high": 9.29, "low": 9.25, "close": 9.29, "volume": 28.04, "close_time": 1766519999999, "quote_volume": 259.9166, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 9.29, "high": 9.34, "low": 9.28, "close": 9.32, "volume": 117.44, "close_time": 1766523599999, "quote_volume": 1091.9238, "trades": 16, "taker_buy_base": 12.78, "taker_buy_quote": 119.2235 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 9.27, "high": 9.27, "low": 9.24, "close": 9.24, "volume": 19.11, "close_time": 1766527199999, "quote_volume": 176.8764, "trades": 2, "taker_buy_base": 9.11, "taker_buy_quote": 84.1764 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 9.24, "high": 9.26, "low": 9.2, "close": 9.2, "volume": 55.8, "close_time": 1766530799999, "quote_volume": 514.1945, "trades": 12, "taker_buy_base": 13.98, "taker_buy_quote": 129.161 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 9.24, "high": 9.24, "low": 9.22, "close": 9.23, "volume": 44.44, "close_time": 1766534399999, "quote_volume": 410.0701, "trades": 7, "taker_buy_base": 39.44, "taker_buy_quote": 363.9701 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 9.22, "high": 9.23, "low": 9.18, "close": 9.18, "volume": 72.95, "close_time": 1766537999999, "quote_volume": 672.255, "trades": 10, "taker_buy_base": 18.22, "taker_buy_quote": 168.1706 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 9.19, "high": 9.2, "low": 9.18, "close": 9.18, "volume": 14.02, "close_time": 1766541599999, "quote_volume": 128.9254, "trades": 4, "taker_buy_base": 13.31, "taker_buy_quote": 122.4076 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 9.15, "high": 9.15, "low": 9.1, "close": 9.1, "volume": 24.82, "close_time": 1766545199999, "quote_volume": 226.4348, "trades": 7, "taker_buy_base": 9.11, "taker_buy_quote": 83.3565 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 9.12, "high": 9.15, "low": 9.12, "close": 9.15, "volume": 22.93, "close_time": 1766548799999, "quote_volume": 209.5373, "trades": 4, "taker_buy_base": 22.93, "taker_buy_quote": 209.5373 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 9.15, "high": 9.15, "low": 9.11, "close": 9.11, "volume": 27.33, "close_time": 1766552399999, "quote_volume": 249.5229, "trades": 4, "taker_buy_base": 9.11, "taker_buy_quote": 83.3565 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 9.09, "high": 9.09, "low": 9.07, "close": 9.07, "volume": 20.9, "close_time": 1766555999999, "quote_volume": 189.7844, "trades": 5, "taker_buy_base": 9.11, "taker_buy_quote": 82.7188 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 9.06, "high": 9.06, "low": 9.05, "close": 9.06, "volume": 45.55, "close_time": 1766559599999, "quote_volume": 412.5919, "trades": 7, "taker_buy_base": 45.55, "taker_buy_quote": 412.5919 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 9.05, "high": 9.06, "low": 9.05, "close": 9.05, "volume": 32.82, "close_time": 1766563199999, "quote_volume": 297.0525, "trades": 8, "taker_buy_base": 14.6, "taker_buy_quote": 132.1615 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 9.03, "high": 9.04, "low": 9.01, "close": 9.01, "volume": 30.69, "close_time": 1766566799999, "quote_volume": 276.9814, "trades": 10, "taker_buy_base": 8.3, "taker_buy_quote": 74.999 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 9.01, "high": 9.04, "low": 9.01, "close": 9.03, "volume": 25.05, "close_time": 1766570399999, "quote_volume": 226.0909, "trades": 5, "taker_buy_base": 9.11, "taker_buy_quote": 82.2633 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 9.01, "high": 9.04, "low": 9.01, "close": 9.04, "volume": 127.01, "close_time": 1766573999999, "quote_volume": 1146.8544, "trades": 15, "taker_buy_base": 104.71, "taker_buy_quote": 945.7176 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 9.03, "high": 9.03, "low": 9.01, "close": 9.01, "volume": 46.01, "close_time": 1766577599999, "quote_volume": 415.2375, "trades": 11, "taker_buy_base": 26.71, "taker_buy_quote": 241.1585 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 9.01, "high": 9.04, "low": 9.01, "close": 9.04, "volume": 227.85, "close_time": 1766581199999, "quote_volume": 2053.7511, "trades": 16, "taker_buy_base": 24.52, "taker_buy_quote": 221.4156 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 9.03, "high": 9.03, "low": 8.97, "close": 8.99, "volume": 183.85, "close_time": 1766584799999, "quote_volume": 1655.4828, "trades": 52, "taker_buy_base": 32.07, "taker_buy_quote": 288.5055 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 9.0, "high": 9.01, "low": 8.9, "close": 8.97, "volume": 346.47, "close_time": 1766588399999, "quote_volume": 3100.9115, "trades": 84, "taker_buy_base": 136.21, "taker_buy_quote": 1218.759 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 8.98, "high": 9.06, "low": 8.95, "close": 9.03, "volume": 144.32, "close_time": 1766591999999, "quote_volume": 1295.2229, "trades": 54, "taker_buy_base": 35.14, "taker_buy_quote": 315.7872 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 9.04, "high": 9.05, "low": 8.99, "close": 9.02, "volume": 125.62, "close_time": 1766595599999, "quote_volume": 1133.9166, "trades": 31, "taker_buy_base": 54.03, "taker_buy_quote": 488.2306 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 9.02, "high": 9.02, "low": 9.0, "close": 9.0, "volume": 196.98, "close_time": 1766599199999, "quote_volume": 1775.3941, "trades": 32, "taker_buy_base": 3.65, "taker_buy_quote": 32.85 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 9.0, "high": 9.04, "low": 9.0, "close": 9.04, "volume": 50.17, "close_time": 1766602799999, "quote_volume": 452.7033, "trades": 13, "taker_buy_base": 38.35, "taker_buy_quote": 346.2322 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 9.01, "high": 9.06, "low": 9.01, "close": 9.04, "volume": 207.31, "close_time": 1766606399999, "quote_volume": 1873.2334, "trades": 19, "taker_buy_base": 165.94, "taker_buy_quote": 1499.9431 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 9.07, "high": 9.07, "low": 9.07, "close": 9.07, "volume": 18.22, "close_time": 1766609999999, "quote_volume": 165.2554, "trades": 3, "taker_buy_base": 18.22, "taker_buy_quote": 165.2554 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 9.1, "high": 9.11, "low": 9.1, "close": 9.11, "volume": 28.22, "close_time": 1766613599999, "quote_volume": 256.8931, "trades": 5, "taker_buy_base": 18.22, "taker_buy_quote": 165.8931 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 9.11, "high": 9.2, "low": 9.11, "close": 9.2, "volume": 60.04, "close_time": 1766617199999, "quote_volume": 548.2432, "trades": 12, "taker_buy_base": 39.34, "taker_buy_quote": 358.8233 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 9.17, "high": 9.23, "low": 9.14, "close": 9.19, "volume": 611.79, "close_time": 1766620799999, "quote_volume": 5625.9273, "trades": 68, "taker_buy_base": 521.32, "taker_buy_quote": 4796.7814 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 9.18, "high": 9.2, "low": 9.18, "close": 9.18, "volume": 192.52, "close_time": 1766624399999, "quote_volume": 1768.9788, "trades": 41, "taker_buy_base": 9.3, "taker_buy_quote": 85.4205 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 9.19, "high": 9.26, "low": 9.19, "close": 9.24, "volume": 115.48, "close_time": 1766627999999, "quote_volume": 1066.7891, "trades": 29, "taker_buy_base": 9.11, "taker_buy_quote": 84.1764 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 9.23, "high": 9.27, "low": 9.22, "close": 9.27, "volume": 33.22, "close_time": 1766631599999, "quote_volume": 307.0439, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 9.28, "high": 9.36, "low": 9.18, "close": 9.28, "volume": 397.64, "close_time": 1766635199999, "quote_volume": 3688.5868, "trades": 88, "taker_buy_base": 251.89, "taker_buy_quote": 2340.4662 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 9.29, "high": 9.3, "low": 9.29, "close": 9.29, "volume": 40.95, "close_time": 1766638799999, "quote_volume": 380.5617, "trades": 8, "taker_buy_base": 40.95, "taker_buy_quote": 380.5617 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 9.3, "high": 9.35, "low": 9.29, "close": 9.32, "volume": 54.19, "close_time": 1766642399999, "quote_volume": 504.1304, "trades": 10, "taker_buy_base": 31.84, "taker_buy_quote": 295.9298 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 9.33, "high": 9.36, "low": 9.32, "close": 9.35, "volume": 71.11, "close_time": 1766645999999, "quote_volume": 664.1795, "trades": 12, "taker_buy_base": 59.66, "taker_buy_quote": 557.4155 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 9.36, "high": 9.36, "low": 9.3, "close": 9.32, "volume": 28.83, "close_time": 1766649599999, "quote_volume": 269.1698, "trades": 6, "taker_buy_base": 19.73, "taker_buy_quote": 184.3578 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 9.33, "high": 9.35, "low": 9.23, "close": 9.25, "volume": 44.5, "close_time": 1766653199999, "quote_volume": 414.4871, "trades": 11, "taker_buy_base": 38.79, "taker_buy_quote": 361.7767 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 9.25, "high": 9.25, "low": 9.22, "close": 9.23, "volume": 10.76, "close_time": 1766656799999, "quote_volume": 99.3154, "trades": 4, "taker_buy_base": 1.9, "taker_buy_quote": 17.575 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 9.19, "high": 9.19, "low": 9.14, "close": 9.14, "volume": 16.17, "close_time": 1766660399999, "quote_volume": 148.4868, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 9.18, "high": 9.28, "low": 9.17, "close": 9.28, "volume": 130.74, "close_time": 1766663999999, "quote_volume": 1209.4721, "trades": 26, "taker_buy_base": 76.08, "taker_buy_quote": 703.5938 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 9.24, "high": 9.29, "low": 9.21, "close": 9.26, "volume": 180.35, "close_time": 1766667599999, "quote_volume": 1669.5732, "trades": 31, "taker_buy_base": 24.94, "taker_buy_quote": 231.5926 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 9.27, "high": 9.27, "low": 9.24, "close": 9.24, "volume": 77.88, "close_time": 1766671199999, "quote_volume": 721.1688, "trades": 10, "taker_buy_base": 9.11, "taker_buy_quote": 84.3586 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 9.21, "high": 9.21, "low": 9.18, "close": 9.18, "volume": 48.16, "close_time": 1766674799999, "quote_volume": 443.0787, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 9.19, "high": 9.27, "low": 9.19, "close": 9.24, "volume": 525.38, "close_time": 1766678399999, "quote_volume": 4855.4163, "trades": 41, "taker_buy_base": 55.23, "taker_buy_quote": 510.3551 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 9.25, "high": 9.26, "low": 9.23, "close": 9.23, "volume": 435.72, "close_time": 1766681999999, "quote_volume": 4029.4027, "trades": 24, "taker_buy_base": 33.86, "taker_buy_quote": 313.205 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 9.26, "high": 9.26, "low": 9.26, "close": 9.26, "volume": 18.22, "close_time": 1766685599999, "quote_volume": 168.7172, "trades": 2, "taker_buy_base": 18.22, "taker_buy_quote": 168.7172 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 9.34, "high": 9.39, "low": 9.34, "close": 9.35, "volume": 66.33, "close_time": 1766689199999, "quote_volume": 620.6088, "trades": 12, "taker_buy_base": 48.11, "taker_buy_quote": 450.2518 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 9.34, "high": 9.34, "low": 9.26, "close": 9.31, "volume": 135.61, "close_time": 1766692799999, "quote_volume": 1257.1821, "trades": 16, "taker_buy_base": 116.64, "taker_buy_quote": 1081.0183 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 9.32, "high": 9.39, "low": 9.32, "close": 9.39, "volume": 173.1, "close_time": 1766696399999, "quote_volume": 1619.871, "trades": 33, "taker_buy_base": 171.78, "taker_buy_quote": 1607.529 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 9.38, "high": 9.43, "low": 9.29, "close": 9.35, "volume": 360.37, "close_time": 1766699999999, "quote_volume": 3370.842, "trades": 59, "taker_buy_base": 145.58, "taker_buy_quote": 1364.0184 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 9.35, "high": 9.45, "low": 9.19, "close": 9.26, "volume": 83.29, "close_time": 1766703599999, "quote_volume": 774.2354, "trades": 15, "taker_buy_base": 41.45, "taker_buy_quote": 385.8019 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 9.22, "high": 9.22, "low": 9.11, "close": 9.12, "volume": 17.58, "close_time": 1766707199999, "quote_volume": 161.1602, "trades": 7, "taker_buy_base": 14.85, "taker_buy_quote": 136.2665 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 9.13, "high": 9.13, "low": 9.04, "close": 9.04, "volume": 6.87, "close_time": 1766710799999, "quote_volume": 62.4884, "trades": 3, "taker_buy_base": 5.42, "taker_buy_quote": 49.3514 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 9.06, "high": 9.15, "low": 9.06, "close": 9.14, "volume": 31.0, "close_time": 1766714399999, "quote_volume": 283.0084, "trades": 9, "taker_buy_base": 30.3, "taker_buy_quote": 276.6664 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 9.16, "high": 9.35, "low": 9.16, "close": 9.32, "volume": 73.98, "close_time": 1766717999999, "quote_volume": 689.4016, "trades": 23, "taker_buy_base": 16.42, "taker_buy_quote": 152.7494 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 9.34, "high": 9.34, "low": 9.29, "close": 9.3, "volume": 16.54, "close_time": 1766721599999, "quote_volume": 154.0583, "trades": 5, "taker_buy_base": 16.54, "taker_buy_quote": 154.0583 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 9.27, "high": 9.28, "low": 9.25, "close": 9.27, "volume": 14.66, "close_time": 1766725199999, "quote_volume": 135.9164, "trades": 6, "taker_buy_base": 13.23, "taker_buy_quote": 122.6889 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 9.29, "high": 9.29, "low": 9.28, "close": 9.28, "volume": 6.95, "close_time": 1766728799999, "quote_volume": 64.5354, "trades": 2, "taker_buy_base": 3.94, "taker_buy_quote": 36.6026 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 9.28, "high": 9.28, "low": 9.28, "close": 9.28, "volume": 0.0, "close_time": 1766732399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 9.27, "high": 9.27, "low": 9.27, "close": 9.27, "volume": 1.0, "close_time": 1766735999999, "quote_volume": 9.27, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 9.26, "high": 9.26, "low": 9.26, "close": 9.26, "volume": 19.7, "close_time": 1766739599999, "quote_volume": 182.422, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 9.27, "high": 9.37, "low": 9.27, "close": 9.35, "volume": 58.99, "close_time": 1766743199999, "quote_volume": 549.7583, "trades": 21, "taker_buy_base": 51.11, "taker_buy_quote": 476.0803 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 9.34, "high": 9.35, "low": 9.32, "close": 9.32, "volume": 12.88, "close_time": 1766746799999, "quote_volume": 120.2386, "trades": 6, "taker_buy_base": 7.88, "taker_buy_quote": 73.6386 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 9.28, "high": 9.28, "low": 9.27, "close": 9.27, "volume": 8.62, "close_time": 1766750399999, "quote_volume": 79.9768, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 9.29, "high": 9.33, "low": 9.27, "close": 9.3, "volume": 70.46, "close_time": 1766753999999, "quote_volume": 655.6214, "trades": 26, "taker_buy_base": 53.16, "taker_buy_quote": 494.9437 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 9.3, "high": 9.31, "low": 9.28, "close": 9.31, "volume": 13.3, "close_time": 1766757599999, "quote_volume": 123.4612, "trades": 5, "taker_buy_base": 1.48, "taker_buy_quote": 13.7716 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 9.32, "high": 9.33, "low": 9.23, "close": 9.23, "volume": 12.21, "close_time": 1766761199999, "quote_volume": 113.6179, "trades": 4, "taker_buy_base": 9.78, "taker_buy_quote": 91.189 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 9.17, "high": 9.18, "low": 9.09, "close": 9.17, "volume": 701.97, "close_time": 1766764799999, "quote_volume": 6402.534, "trades": 63, "taker_buy_base": 25.37, "taker_buy_quote": 231.7786 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 9.15, "high": 9.17, "low": 9.05, "close": 9.06, "volume": 31.38, "close_time": 1766768399999, "quote_volume": 285.6187, "trades": 20, "taker_buy_base": 27.93, "taker_buy_quote": 254.3272 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 9.08, "high": 9.19, "low": 9.08, "close": 9.17, "volume": 58.96, "close_time": 1766771999999, "quote_volume": 539.935, "trades": 14, "taker_buy_base": 58.31, "taker_buy_quote": 533.9745 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 9.17, "high": 9.22, "low": 9.17, "close": 9.22, "volume": 28.32, "close_time": 1766775599999, "quote_volume": 260.239, "trades": 11, "taker_buy_base": 24.38, "taker_buy_quote": 224.1092 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 9.21, "high": 9.21, "low": 9.21, "close": 9.21, "volume": 7.88, "close_time": 1766779199999, "quote_volume": 72.5748, "trades": 4, "taker_buy_base": 3.94, "taker_buy_quote": 36.2874 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 9.23, "high": 9.23, "low": 9.23, "close": 9.23, "volume": 7.09, "close_time": 1766782799999, "quote_volume": 65.4407, "trades": 7, "taker_buy_base": 7.09, "taker_buy_quote": 65.4407 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 9.23, "high": 9.23, "low": 9.21, "close": 9.22, "volume": 40.39, "close_time": 1766786399999, "quote_volume": 372.4232, "trades": 32, "taker_buy_base": 17.77, "taker_buy_quote": 163.9748 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 9.22, "high": 9.23, "low": 9.21, "close": 9.23, "volume": 37.7, "close_time": 1766789999999, "quote_volume": 347.5513, "trades": 52, "taker_buy_base": 30.78, "taker_buy_quote": 283.8181 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 9.24, "high": 9.25, "low": 9.24, "close": 9.25, "volume": 558.49, "close_time": 1766793599999, "quote_volume": 5165.9565, "trades": 9, "taker_buy_base": 547.09, "taker_buy_quote": 5060.5825 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 9.26, "high": 9.28, "low": 9.26, "close": 9.27, "volume": 30.4, "close_time": 1766797199999, "quote_volume": 281.656, "trades": 8, "taker_buy_base": 11.4, "taker_buy_quote": 105.564 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 9.27, "high": 9.27, "low": 9.27, "close": 9.27, "volume": 15.2, "close_time": 1766800799999, "quote_volume": 140.904, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 9.33, "high": 9.36, "low": 9.3, "close": 9.36, "volume": 26.38, "close_time": 1766804399999, "quote_volume": 245.8568, "trades": 9, "taker_buy_base": 1.38, "taker_buy_quote": 12.9168 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 9.3, "high": 9.41, "low": 9.29, "close": 9.41, "volume": 105.03, "close_time": 1766807999999, "quote_volume": 979.9873, "trades": 26, "taker_buy_base": 74.45, "taker_buy_quote": 694.4859 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 9.38, "high": 9.41, "low": 9.38, "close": 9.38, "volume": 58.31, "close_time": 1766811599999, "quote_volume": 547.4455, "trades": 23, "taker_buy_base": 5.09, "taker_buy_quote": 47.7775 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 9.39, "high": 9.39, "low": 9.33, "close": 9.36, "volume": 133.46, "close_time": 1766815199999, "quote_volume": 1250.1933, "trades": 36, "taker_buy_base": 58.36, "taker_buy_quote": 547.4233 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 9.36, "high": 9.37, "low": 9.31, "close": 9.32, "volume": 1715.99, "close_time": 1766818799999, "quote_volume": 16042.4815, "trades": 305, "taker_buy_base": 179.38, "taker_buy_quote": 1678.6471 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 9.34, "high": 9.35, "low": 9.32, "close": 9.33, "volume": 11.33, "close_time": 1766822399999, "quote_volume": 105.7817, "trades": 6, "taker_buy_base": 6.8, "taker_buy_quote": 63.504 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 9.35, "high": 9.35, "low": 9.35, "close": 9.35, "volume": 3.8, "close_time": 1766825999999, "quote_volume": 35.53, "trades": 3, "taker_buy_base": 3.8, "taker_buy_quote": 35.53 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 9.34, "high": 9.36, "low": 9.33, "close": 9.33, "volume": 21.99, "close_time": 1766829599999, "quote_volume": 205.4326, "trades": 16, "taker_buy_base": 21.99, "taker_buy_quote": 205.4326 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 9.3, "high": 9.33, "low": 9.27, "close": 9.32, "volume": 24.15, "close_time": 1766833199999, "quote_volume": 224.7708, "trades": 14, "taker_buy_base": 24.15, "taker_buy_quote": 224.7708 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 9.33, "high": 9.42, "low": 9.33, "close": 9.42, "volume": 112.61, "close_time": 1766836799999, "quote_volume": 1058.7277, "trades": 22, "taker_buy_base": 110.72, "taker_buy_quote": 1041.0184 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 9.4, "high": 9.4, "low": 9.34, "close": 9.39, "volume": 62.93, "close_time": 1766840399999, "quote_volume": 589.2865, "trades": 26, "taker_buy_base": 21.48, "taker_buy_quote": 201.4692 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 9.37, "high": 9.39, "low": 9.34, "close": 9.35, "volume": 220.28, "close_time": 1766843999999, "quote_volume": 2067.8379, "trades": 18, "taker_buy_base": 91.51, "taker_buy_quote": 858.9651 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 9.34, "high": 9.34, "low": 9.3, "close": 9.34, "volume": 51.26, "close_time": 1766847599999, "quote_volume": 477.1539, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 9.35, "high": 9.37, "low": 9.35, "close": 9.37, "volume": 11.12, "close_time": 1766851199999, "quote_volume": 104.0681, "trades": 4, "taker_buy_base": 3.52, "taker_buy_quote": 32.9321 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 9.36, "high": 9.39, "low": 9.32, "close": 9.35, "volume": 169.91, "close_time": 1766854799999, "quote_volume": 1587.3327, "trades": 37, "taker_buy_base": 123.51, "taker_buy_quote": 1154.2683 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 9.35, "high": 9.35, "low": 9.35, "close": 9.35, "volume": 2.13, "close_time": 1766858399999, "quote_volume": 19.9155, "trades": 1, "taker_buy_base": 2.13, "taker_buy_quote": 19.9155 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 9.34, "high": 9.35, "low": 9.3, "close": 9.3, "volume": 43.1, "close_time": 1766861999999, "quote_volume": 401.7469, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 9.36, "high": 9.38, "low": 9.36, "close": 9.38, "volume": 12.23, "close_time": 1766865599999, "quote_volume": 114.6414, "trades": 8, "taker_buy_base": 12.23, "taker_buy_quote": 114.6414 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 9.4, "high": 9.4, "low": 9.35, "close": 9.35, "volume": 15.6, "close_time": 1766869199999, "quote_volume": 146.164, "trades": 7, "taker_buy_base": 7.6, "taker_buy_quote": 71.326 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 9.38, "high": 9.41, "low": 9.38, "close": 9.41, "volume": 23.8, "close_time": 1766872799999, "quote_volume": 223.758, "trades": 13, "taker_buy_base": 22.8, "taker_buy_quote": 214.358 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 9.41, "high": 9.42, "low": 9.4, "close": 9.42, "volume": 20.93, "close_time": 1766876399999, "quote_volume": 196.8668, "trades": 12, "taker_buy_base": 16.84, "taker_buy_quote": 158.4208 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 9.46, "high": 9.52, "low": 9.46, "close": 9.52, "volume": 248.29, "close_time": 1766879999999, "quote_volume": 2351.9941, "trades": 24, "taker_buy_base": 143.39, "taker_buy_quote": 1359.5501 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 9.51, "high": 9.51, "low": 9.48, "close": 9.51, "volume": 61.49, "close_time": 1766883599999, "quote_volume": 584.7117, "trades": 20, "taker_buy_base": 56.35, "taker_buy_quote": 535.8705 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 9.47, "high": 9.48, "low": 9.47, "close": 9.48, "volume": 38.4, "close_time": 1766887199999, "quote_volume": 363.724, "trades": 4, "taker_buy_base": 7.6, "taker_buy_quote": 72.048 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 9.51, "high": 9.58, "low": 9.51, "close": 9.58, "volume": 16.18, "close_time": 1766890799999, "quote_volume": 154.5985, "trades": 7, "taker_buy_base": 11.81, "taker_buy_quote": 112.7339 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 9.58, "high": 9.58, "low": 9.58, "close": 9.58, "volume": 0.0, "close_time": 1766894399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 9.61, "high": 9.61, "low": 9.61, "close": 9.61, "volume": 4.82, "close_time": 1766897999999, "quote_volume": 46.3202, "trades": 3, "taker_buy_base": 4.82, "taker_buy_quote": 46.3202 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 9.59, "high": 9.64, "low": 9.59, "close": 9.63, "volume": 1558.12, "close_time": 1766901599999, "quote_volume": 15003.4076, "trades": 95, "taker_buy_base": 54.88, "taker_buy_quote": 527.46 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 9.69, "high": 9.71, "low": 9.68, "close": 9.71, "volume": 22.26, "close_time": 1766905199999, "quote_volume": 215.9107, "trades": 7, "taker_buy_base": 20.41, "taker_buy_quote": 198.0027 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 9.73, "high": 9.73, "low": 9.6, "close": 9.62, "volume": 47.09, "close_time": 1766908799999, "quote_volume": 455.2745, "trades": 18, "taker_buy_base": 15.72, "taker_buy_quote": 151.5684 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 9.61, "high": 9.65, "low": 9.55, "close": 9.59, "volume": 70.98, "close_time": 1766912399999, "quote_volume": 681.3012, "trades": 27, "taker_buy_base": 32.17, "taker_buy_quote": 308.8619 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 9.57, "high": 9.57, "low": 9.55, "close": 9.55, "volume": 10.6, "close_time": 1766915999999, "quote_volume": 101.306, "trades": 5, "taker_buy_base": 6.8, "taker_buy_quote": 64.94 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 9.57, "high": 9.58, "low": 9.57, "close": 9.57, "volume": 9.47, "close_time": 1766919599999, "quote_volume": 90.6466, "trades": 5, "taker_buy_base": 5.67, "taker_buy_quote": 54.2806 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 9.55, "high": 9.55, "low": 9.5, "close": 9.53, "volume": 145.97, "close_time": 1766923199999, "quote_volume": 1387.6297, "trades": 22, "taker_buy_base": 118.44, "taker_buy_quote": 1125.6606 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 9.53, "high": 9.53, "low": 9.52, "close": 9.52, "volume": 12.12, "close_time": 1766926799999, "quote_volume": 115.4507, "trades": 6, "taker_buy_base": 3.83, "taker_buy_quote": 36.4619 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 9.53, "high": 9.6, "low": 9.53, "close": 9.6, "volume": 25.62, "close_time": 1766930399999, "quote_volume": 245.1922, "trades": 9, "taker_buy_base": 21.82, "taker_buy_quote": 208.7882 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 9.7, "high": 9.88, "low": 9.66, "close": 9.66, "volume": 3727.37, "close_time": 1766933999999, "quote_volume": 36459.7646, "trades": 138, "taker_buy_base": 2600.74, "taker_buy_quote": 25483.9145 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 9.68, "high": 9.75, "low": 9.65, "close": 9.71, "volume": 54.5, "close_time": 1766937599999, "quote_volume": 527.7306, "trades": 23, "taker_buy_base": 26.34, "taker_buy_quote": 255.6462 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 9.68, "high": 9.68, "low": 9.57, "close": 9.62, "volume": 175.68, "close_time": 1766941199999, "quote_volume": 1686.8401, "trades": 122, "taker_buy_base": 94.23, "taker_buy_quote": 905.5373 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 9.61, "high": 9.66, "low": 9.58, "close": 9.6, "volume": 1603.61, "close_time": 1766944799999, "quote_volume": 15457.3454, "trades": 63, "taker_buy_base": 50.82, "taker_buy_quote": 488.8743 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 9.58, "high": 9.58, "low": 9.53, "close": 9.54, "volume": 43.27, "close_time": 1766948399999, "quote_volume": 413.0842, "trades": 56, "taker_buy_base": 33.81, "taker_buy_quote": 322.7174 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 9.54, "high": 9.54, "low": 9.46, "close": 9.46, "volume": 186.19, "close_time": 1766951999999, "quote_volume": 1768.7527, "trades": 159, "taker_buy_base": 81.13, "taker_buy_quote": 771.2258 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 9.46, "high": 9.58, "low": 9.4, "close": 9.45, "volume": 408.66, "close_time": 1766955599999, "quote_volume": 3873.5278, "trades": 156, "taker_buy_base": 206.41, "taker_buy_quote": 1960.2391 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 9.47, "high": 9.53, "low": 9.45, "close": 9.51, "volume": 157.69, "close_time": 1766959199999, "quote_volume": 1494.7419, "trades": 113, "taker_buy_base": 65.26, "taker_buy_quote": 619.4234 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 9.53, "high": 9.55, "low": 9.5, "close": 9.55, "volume": 601.15, "close_time": 1766962799999, "quote_volume": 5737.3273, "trades": 100, "taker_buy_base": 124.38, "taker_buy_quote": 1185.9699 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 9.55, "high": 9.55, "low": 9.5, "close": 9.54, "volume": 79.8, "close_time": 1766966399999, "quote_volume": 759.3623, "trades": 57, "taker_buy_base": 33.37, "taker_buy_quote": 318.0984 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 9.56, "high": 9.63, "low": 9.53, "close": 9.59, "volume": 59.56, "close_time": 1766969999999, "quote_volume": 569.412, "trades": 29, "taker_buy_base": 17.56, "taker_buy_quote": 167.8767 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 9.55, "high": 9.55, "low": 9.51, "close": 9.54, "volume": 36.42, "close_time": 1766973599999, "quote_volume": 347.2362, "trades": 37, "taker_buy_base": 25.02, "taker_buy_quote": 238.614 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 9.61, "high": 9.63, "low": 9.6, "close": 9.61, "volume": 54.7, "close_time": 1766977199999, "quote_volume": 526.2616, "trades": 16, "taker_buy_base": 36.42, "taker_buy_quote": 350.5462 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 9.61, "high": 9.68, "low": 9.59, "close": 9.68, "volume": 25.34, "close_time": 1766980799999, "quote_volume": 244.3959, "trades": 10, "taker_buy_base": 10.05, "taker_buy_quote": 96.9049 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 9.67, "high": 9.67, "low": 9.63, "close": 9.63, "volume": 32.22, "close_time": 1766984399999, "quote_volume": 310.8315, "trades": 13, "taker_buy_base": 13.38, "taker_buy_quote": 129.0947 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 9.64, "high": 9.64, "low": 9.62, "close": 9.63, "volume": 20.9, "close_time": 1766987999999, "quote_volume": 201.3116, "trades": 10, "taker_buy_base": 4.46, "taker_buy_quote": 42.9721 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 9.63, "high": 9.63, "low": 9.59, "close": 9.59, "volume": 26.76, "close_time": 1766991599999, "quote_volume": 257.2082, "trades": 9, "taker_buy_base": 15.61, "taker_buy_quote": 150.1236 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 9.62, "high": 9.62, "low": 9.57, "close": 9.61, "volume": 36.38, "close_time": 1766995199999, "quote_volume": 349.5972, "trades": 22, "taker_buy_base": 11.07, "taker_buy_quote": 106.3904 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 9.62, "high": 9.64, "low": 9.61, "close": 9.62, "volume": 34.86, "close_time": 1766998799999, "quote_volume": 335.4501, "trades": 15, "taker_buy_base": 14.88, "taker_buy_quote": 143.2871 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 9.58, "high": 9.58, "low": 9.47, "close": 9.5, "volume": 105.19, "close_time": 1767002399999, "quote_volume": 1000.1919, "trades": 65, "taker_buy_base": 51.02, "taker_buy_quote": 484.9013 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 9.53, "high": 9.54, "low": 9.52, "close": 9.53, "volume": 67.26, "close_time": 1767005999999, "quote_volume": 641.0182, "trades": 31, "taker_buy_base": 17.84, "taker_buy_quote": 170.0152 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 9.51, "high": 9.52, "low": 9.48, "close": 9.48, "volume": 79.36, "close_time": 1767009599999, "quote_volume": 754.0979, "trades": 33, "taker_buy_base": 45.68, "taker_buy_quote": 434.1215 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 9.47, "high": 9.48, "low": 9.3, "close": 9.36, "volume": 659.03, "close_time": 1767013199999, "quote_volume": 6179.1856, "trades": 94, "taker_buy_base": 340.82, "taker_buy_quote": 3195.1718 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 9.37, "high": 9.38, "low": 9.36, "close": 9.36, "volume": 7.58, "close_time": 1767016799999, "quote_volume": 71.0223, "trades": 5, "taker_buy_base": 1.06, "taker_buy_quote": 9.9428 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 9.34, "high": 9.4, "low": 9.31, "close": 9.34, "volume": 65.12, "close_time": 1767020399999, "quote_volume": 609.5971, "trades": 23, "taker_buy_base": 43.68, "taker_buy_quote": 408.7146 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 9.41, "high": 9.46, "low": 9.41, "close": 9.44, "volume": 65.36, "close_time": 1767023999999, "quote_volume": 615.4468, "trades": 25, "taker_buy_base": 36.08, "taker_buy_quote": 339.7719 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 9.43, "high": 9.45, "low": 9.4, "close": 9.41, "volume": 46.11, "close_time": 1767027599999, "quote_volume": 434.3618, "trades": 30, "taker_buy_base": 40.18, "taker_buy_quote": 378.5605 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 9.43, "high": 9.49, "low": 9.42, "close": 9.49, "volume": 28.44, "close_time": 1767031199999, "quote_volume": 268.5239, "trades": 25, "taker_buy_base": 20.63, "taker_buy_quote": 194.9313 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 9.51, "high": 9.53, "low": 9.43, "close": 9.44, "volume": 26.16, "close_time": 1767034799999, "quote_volume": 248.3032, "trades": 19, "taker_buy_base": 16.9, "taker_buy_quote": 160.3907 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 9.43, "high": 9.5, "low": 9.43, "close": 9.48, "volume": 39.61, "close_time": 1767038399999, "quote_volume": 375.4529, "trades": 29, "taker_buy_base": 24.0, "taker_buy_quote": 227.4701 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 9.46, "high": 9.5, "low": 9.45, "close": 9.46, "volume": 46.5, "close_time": 1767041999999, "quote_volume": 440.1899, "trades": 33, "taker_buy_base": 20.5, "taker_buy_quote": 194.0644 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 9.47, "high": 9.5, "low": 9.47, "close": 9.5, "volume": 24.67, "close_time": 1767045599999, "quote_volume": 233.9656, "trades": 20, "taker_buy_base": 16.44, "taker_buy_quote": 155.9298 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 9.49, "high": 9.5, "low": 9.48, "close": 9.5, "volume": 11.45, "close_time": 1767049199999, "quote_volume": 108.615, "trades": 13, "taker_buy_base": 9.22, "taker_buy_quote": 87.4746 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 9.48, "high": 9.5, "low": 9.44, "close": 9.45, "volume": 37.12, "close_time": 1767052799999, "quote_volume": 351.381, "trades": 35, "taker_buy_base": 19.88, "taker_buy_quote": 188.2852 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 9.46, "high": 9.54, "low": 9.44, "close": 9.47, "volume": 104.51, "close_time": 1767056399999, "quote_volume": 991.576, "trades": 47, "taker_buy_base": 54.54, "taker_buy_quote": 517.5569 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 9.47, "high": 9.49, "low": 9.42, "close": 9.43, "volume": 61.97, "close_time": 1767059999999, "quote_volume": 585.1615, "trades": 44, "taker_buy_base": 32.81, "taker_buy_quote": 309.9044 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 9.42, "high": 9.43, "low": 9.36, "close": 9.37, "volume": 90.02, "close_time": 1767063599999, "quote_volume": 845.3617, "trades": 51, "taker_buy_base": 45.28, "taker_buy_quote": 425.2564 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 9.37, "high": 9.39, "low": 9.28, "close": 9.34, "volume": 97.14, "close_time": 1767067199999, "quote_volume": 905.4291, "trades": 48, "taker_buy_base": 38.14, "taker_buy_quote": 355.5377 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 9.32, "high": 9.33, "low": 9.32, "close": 9.33, "volume": 6.69, "close_time": 1767070799999, "quote_volume": 62.3731, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 9.28, "high": 9.3, "low": 9.26, "close": 9.3, "volume": 7.86, "close_time": 1767074399999, "quote_volume": 72.9179, "trades": 6, "taker_buy_base": 3.37, "taker_buy_quote": 31.2954 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 9.33, "high": 9.36, "low": 9.32, "close": 9.34, "volume": 25.33, "close_time": 1767077999999, "quote_volume": 236.3512, "trades": 12, "taker_buy_base": 5.26, "taker_buy_quote": 49.0535 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 9.34, "high": 9.4, "low": 9.34, "close": 9.4, "volume": 12.56, "close_time": 1767081599999, "quote_volume": 117.4603, "trades": 7, "taker_buy_base": 8.1, "taker_buy_quote": 75.737 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 9.37, "high": 9.45, "low": 9.37, "close": 9.45, "volume": 9.82, "close_time": 1767085199999, "quote_volume": 92.3536, "trades": 6, "taker_buy_base": 6.59, "taker_buy_quote": 61.9101 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 9.42, "high": 9.45, "low": 9.39, "close": 9.43, "volume": 58.18, "close_time": 1767088799999, "quote_volume": 547.6966, "trades": 29, "taker_buy_base": 25.23, "taker_buy_quote": 237.7146 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 9.44, "high": 9.44, "low": 9.4, "close": 9.42, "volume": 35.68, "close_time": 1767092399999, "quote_volume": 336.0387, "trades": 16, "taker_buy_base": 17.84, "taker_buy_quote": 168.0751 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 9.41, "high": 9.41, "low": 9.37, "close": 9.38, "volume": 8.15, "close_time": 1767095999999, "quote_volume": 76.5293, "trades": 7, "taker_buy_base": 2.99, "taker_buy_quote": 28.0569 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 9.39, "high": 9.39, "low": 9.38, "close": 9.38, "volume": 5.11, "close_time": 1767099599999, "quote_volume": 47.9764, "trades": 3, "taker_buy_base": 2.23, "taker_buy_quote": 20.9397 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 9.39, "high": 9.4, "low": 9.38, "close": 9.4, "volume": 7.81, "close_time": 1767103199999, "quote_volume": 73.3693, "trades": 4, "taker_buy_base": 6.69, "taker_buy_quote": 62.8637 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 9.38, "high": 9.45, "low": 9.36, "close": 9.45, "volume": 24.4, "close_time": 1767106799999, "quote_volume": 229.3396, "trades": 18, "taker_buy_base": 12.9, "taker_buy_quote": 121.4426 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 9.45, "high": 9.45, "low": 9.4, "close": 9.4, "volume": 1.98, "close_time": 1767110399999, "quote_volume": 18.674, "trades": 2, "taker_buy_base": 1.24, "taker_buy_quote": 11.718 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 9.41, "high": 9.41, "low": 9.4, "close": 9.4, "volume": 28.1, "close_time": 1767113999999, "quote_volume": 264.2515, "trades": 5, "taker_buy_base": 6.69, "taker_buy_quote": 62.9529 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 9.43, "high": 9.44, "low": 9.39, "close": 9.41, "volume": 39.99, "close_time": 1767117599999, "quote_volume": 376.1232, "trades": 15, "taker_buy_base": 9.99, "taker_buy_quote": 94.1165 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 9.42, "high": 9.43, "low": 9.39, "close": 9.43, "volume": 13.13, "close_time": 1767121199999, "quote_volume": 123.51, "trades": 9, "taker_buy_base": 7.89, "taker_buy_quote": 74.2431 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 9.41, "high": 9.42, "low": 9.38, "close": 9.42, "volume": 4.73, "close_time": 1767124799999, "quote_volume": 44.498, "trades": 4, "taker_buy_base": 2.23, "taker_buy_quote": 21.0066 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 9.45, "high": 9.45, "low": 9.41, "close": 9.43, "volume": 33.49, "close_time": 1767128399999, "quote_volume": 315.7278, "trades": 16, "taker_buy_base": 8.92, "taker_buy_quote": 84.2048 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 9.43, "high": 9.43, "low": 9.42, "close": 9.42, "volume": 8.92, "close_time": 1767131999999, "quote_volume": 84.0933, "trades": 4, "taker_buy_base": 8.92, "taker_buy_quote": 84.0933 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 9.42, "high": 9.42, "low": 9.42, "close": 9.42, "volume": 0.8, "close_time": 1767135599999, "quote_volume": 7.536, "trades": 1, "taker_buy_base": 0.8, "taker_buy_quote": 7.536 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 9.47, "high": 9.47, "low": 9.47, "close": 9.47, "volume": 9.96, "close_time": 1767139199999, "quote_volume": 94.3212, "trades": 5, "taker_buy_base": 9.96, "taker_buy_quote": 94.3212 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 9.46, "high": 9.48, "low": 9.46, "close": 9.48, "volume": 21.43, "close_time": 1767142799999, "quote_volume": 203.0517, "trades": 12, "taker_buy_base": 11.61, "taker_buy_quote": 109.9682 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 9.48, "high": 9.54, "low": 9.48, "close": 9.54, "volume": 6.31, "close_time": 1767146399999, "quote_volume": 60.0312, "trades": 4, "taker_buy_base": 3.31, "taker_buy_quote": 31.4112 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 9.54, "high": 9.56, "low": 9.51, "close": 9.51, "volume": 13.36, "close_time": 1767149999999, "quote_volume": 127.2837, "trades": 6, "taker_buy_base": 8.13, "taker_buy_quote": 77.4864 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 9.52, "high": 9.54, "low": 9.5, "close": 9.54, "volume": 26.77, "close_time": 1767153599999, "quote_volume": 254.7836, "trades": 16, "taker_buy_base": 20.08, "taker_buy_quote": 191.1171 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 9.55, "high": 9.55, "low": 9.53, "close": 9.54, "volume": 23.51, "close_time": 1767157199999, "quote_volume": 224.3044, "trades": 11, "taker_buy_base": 13.82, "taker_buy_quote": 131.8841 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 9.54, "high": 9.54, "low": 9.48, "close": 9.51, "volume": 53.92, "close_time": 1767160799999, "quote_volume": 512.6069, "trades": 30, "taker_buy_base": 23.55, "taker_buy_quote": 223.8665 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 9.51, "high": 9.52, "low": 9.48, "close": 9.5, "volume": 24.52, "close_time": 1767164399999, "quote_volume": 233.063, "trades": 14, "taker_buy_base": 12.27, "taker_buy_quote": 116.6654 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 9.5, "high": 9.58, "low": 9.5, "close": 9.58, "volume": 15.06, "close_time": 1767167999999, "quote_volume": 143.5052, "trades": 8, "taker_buy_base": 8.37, "taker_buy_quote": 79.6826 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 9.59, "high": 9.59, "low": 9.51, "close": 9.51, "volume": 43.83, "close_time": 1767171599999, "quote_volume": 418.9406, "trades": 23, "taker_buy_base": 17.84, "taker_buy_quote": 170.6173 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 9.52, "high": 9.54, "low": 9.51, "close": 9.54, "volume": 111.84, "close_time": 1767175199999, "quote_volume": 1065.596, "trades": 22, "taker_buy_base": 39.41, "taker_buy_quote": 375.4381 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 9.55, "high": 9.56, "low": 9.47, "close": 9.49, "volume": 29.12, "close_time": 1767178799999, "quote_volume": 276.7497, "trades": 16, "taker_buy_base": 17.39, "taker_buy_quote": 165.352 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 9.49, "high": 9.51, "low": 9.46, "close": 9.51, "volume": 70.58, "close_time": 1767182399999, "quote_volume": 669.7788, "trades": 22, "taker_buy_base": 29.39, "taker_buy_quote": 279.1274 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 9.49, "high": 9.49, "low": 9.41, "close": 9.41, "volume": 304.75, "close_time": 1767185999999, "quote_volume": 2881.0148, "trades": 24, "taker_buy_base": 271.99, "taker_buy_quote": 2571.1716 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 9.41, "high": 9.46, "low": 9.38, "close": 9.46, "volume": 102.81, "close_time": 1767189599999, "quote_volume": 966.6162, "trades": 30, "taker_buy_base": 22.78, "taker_buy_quote": 214.6999 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 9.44, "high": 9.46, "low": 9.4, "close": 9.41, "volume": 24.65, "close_time": 1767193199999, "quote_volume": 232.1748, "trades": 17, "taker_buy_base": 13.87, "taker_buy_quote": 130.5845 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 9.4, "high": 9.4, "low": 9.36, "close": 9.37, "volume": 38.29, "close_time": 1767196799999, "quote_volume": 359.1887, "trades": 26, "taker_buy_base": 25.96, "taker_buy_quote": 243.5674 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 9.37, "high": 9.38, "low": 9.19, "close": 9.29, "volume": 73.28, "close_time": 1767200399999, "quote_volume": 681.6977, "trades": 35, "taker_buy_base": 44.97, "taker_buy_quote": 418.3544 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 9.28, "high": 9.31, "low": 9.09, "close": 9.27, "volume": 359.23, "close_time": 1767203999999, "quote_volume": 3289.5086, "trades": 73, "taker_buy_base": 91.3, "taker_buy_quote": 846.4893 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 9.25, "high": 9.29, "low": 9.24, "close": 9.24, "volume": 270.16, "close_time": 1767207599999, "quote_volume": 2499.8708, "trades": 35, "taker_buy_base": 228.81, "taker_buy_quote": 2117.2906 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 9.23, "high": 9.34, "low": 9.22, "close": 9.3, "volume": 101.05, "close_time": 1767211199999, "quote_volume": 938.8528, "trades": 35, "taker_buy_base": 54.35, "taker_buy_quote": 505.9945 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 9.26, "high": 9.26, "low": 9.24, "close": 9.26, "volume": 11.45, "close_time": 1767214799999, "quote_volume": 105.9348, "trades": 6, "taker_buy_base": 11.45, "taker_buy_quote": 105.9348 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 9.27, "high": 9.5, "low": 9.27, "close": 9.44, "volume": 82.08, "close_time": 1767218399999, "quote_volume": 776.1998, "trades": 30, "taker_buy_base": 74.93, "taker_buy_quote": 708.5587 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 9.46, "high": 9.57, "low": 9.25, "close": 9.51, "volume": 131.7, "close_time": 1767221999999, "quote_volume": 1245.7906, "trades": 36, "taker_buy_base": 67.27, "taker_buy_quote": 640.3108 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 9.55, "high": 9.61, "low": 9.52, "close": 9.56, "volume": 108.48, "close_time": 1767225599999, "quote_volume": 1038.9773, "trades": 15, "taker_buy_base": 44.05, "taker_buy_quote": 421.3306 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 9.58, "high": 9.73, "low": 9.57, "close": 9.68, "volume": 137.14, "close_time": 1767229199999, "quote_volume": 1319.4222, "trades": 34, "taker_buy_base": 57.48, "taker_buy_quote": 555.4812 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 9.59, "high": 9.62, "low": 9.54, "close": 9.56, "volume": 32.3, "close_time": 1767232799999, "quote_volume": 309.4867, "trades": 19, "taker_buy_base": 15.17, "taker_buy_quote": 145.6834 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 9.49, "high": 9.5, "low": 9.48, "close": 9.49, "volume": 8.54, "close_time": 1767236399999, "quote_volume": 81.0369, "trades": 4, "taker_buy_base": 4.46, "taker_buy_quote": 42.3477 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 9.49, "high": 9.49, "low": 9.49, "close": 9.49, "volume": 0.0, "close_time": 1767239999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 9.46, "high": 9.46, "low": 9.45, "close": 9.45, "volume": 3.35, "close_time": 1767243599999, "quote_volume": 31.6798, "trades": 2, "taker_buy_base": 3.35, "taker_buy_quote": 31.6798 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 9.5, "high": 9.52, "low": 9.5, "close": 9.52, "volume": 6.69, "close_time": 1767247199999, "quote_volume": 63.5996, "trades": 3, "taker_buy_base": 6.69, "taker_buy_quote": 63.5996 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 9.51, "high": 9.51, "low": 9.44, "close": 9.44, "volume": 8.18, "close_time": 1767250799999, "quote_volume": 77.4617, "trades": 4, "taker_buy_base": 1.86, "taker_buy_quote": 17.6886 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 9.51, "high": 9.51, "low": 9.51, "close": 9.51, "volume": 2.37, "close_time": 1767254399999, "quote_volume": 22.5387, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 9.5, "high": 9.5, "low": 9.49, "close": 9.5, "volume": 15.26, "close_time": 1767257999999, "quote_volume": 144.862, "trades": 4, "taker_buy_base": 2.23, "taker_buy_quote": 21.185 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 9.61, "high": 9.61, "low": 9.59, "close": 9.59, "volume": 13.14, "close_time": 1767261599999, "quote_volume": 126.0342, "trades": 3, "taker_buy_base": 3.31, "taker_buy_quote": 31.7645 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 9.58, "high": 9.58, "low": 9.48, "close": 9.53, "volume": 25.71, "close_time": 1767265199999, "quote_volume": 244.3214, "trades": 8, "taker_buy_base": 13.38, "taker_buy_quote": 127.4222 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 9.54, "high": 9.59, "low": 9.54, "close": 9.59, "volume": 34.37, "close_time": 1767268799999, "quote_volume": 328.4928, "trades": 15, "taker_buy_base": 29.91, "taker_buy_quote": 285.9444 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 9.58, "high": 9.58, "low": 9.56, "close": 9.56, "volume": 8.4, "close_time": 1767272399999, "quote_volume": 80.3932, "trades": 4, "taker_buy_base": 3.94, "taker_buy_quote": 37.6664 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 9.55, "high": 9.56, "low": 9.52, "close": 9.52, "volume": 21.42, "close_time": 1767275999999, "quote_volume": 204.2174, "trades": 8, "taker_buy_base": 4.46, "taker_buy_quote": 42.6153 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 9.54, "high": 9.58, "low": 9.54, "close": 9.58, "volume": 6.69, "close_time": 1767279599999, "quote_volume": 64.001, "trades": 3, "taker_buy_base": 6.69, "taker_buy_quote": 64.001 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 9.61, "high": 9.71, "low": 9.6, "close": 9.65, "volume": 133.49, "close_time": 1767283199999, "quote_volume": 1289.639, "trades": 58, "taker_buy_base": 89.6, "taker_buy_quote": 865.3432 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 9.65, "high": 9.65, "low": 9.61, "close": 9.64, "volume": 23.62, "close_time": 1767286799999, "quote_volume": 227.6213, "trades": 13, "taker_buy_base": 5.08, "taker_buy_quote": 48.9712 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 9.66, "high": 9.73, "low": 9.66, "close": 9.7, "volume": 129.31, "close_time": 1767290399999, "quote_volume": 1255.8854, "trades": 31, "taker_buy_base": 98.48, "taker_buy_quote": 956.6062 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 9.7, "high": 9.71, "low": 9.58, "close": 9.58, "volume": 109.72, "close_time": 1767293999999, "quote_volume": 1061.367, "trades": 33, "taker_buy_base": 3.28, "taker_buy_quote": 31.7963 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 9.64, "high": 9.66, "low": 9.64, "close": 9.66, "volume": 14.16, "close_time": 1767297599999, "quote_volume": 136.771, "trades": 4, "taker_buy_base": 14.16, "taker_buy_quote": 136.771 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 9.67, "high": 9.67, "low": 9.63, "close": 9.66, "volume": 18.03, "close_time": 1767301199999, "quote_volume": 174.0222, "trades": 13, "taker_buy_base": 13.7, "taker_buy_quote": 132.2472 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 9.61, "high": 9.61, "low": 9.61, "close": 9.61, "volume": 0.66, "close_time": 1767304799999, "quote_volume": 6.3426, "trades": 1, "taker_buy_base": 0.66, "taker_buy_quote": 6.3426 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 9.62, "high": 9.62, "low": 9.62, "close": 9.62, "volume": 11.24, "close_time": 1767308399999, "quote_volume": 108.1288, "trades": 2, "taker_buy_base": 11.24, "taker_buy_quote": 108.1288 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 9.63, "high": 9.65, "low": 9.62, "close": 9.62, "volume": 69.42, "close_time": 1767311999999, "quote_volume": 668.9227, "trades": 11, "taker_buy_base": 63.61, "taker_buy_quote": 613.0162 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 9.62, "high": 9.62, "low": 9.6, "close": 9.6, "volume": 5.92, "close_time": 1767315599999, "quote_volume": 56.9087, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 9.6, "high": 9.6, "low": 9.59, "close": 9.59, "volume": 13.72, "close_time": 1767319199999, "quote_volume": 131.6714, "trades": 7, "taker_buy_base": 6.57, "taker_buy_quote": 63.072 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 9.58, "high": 9.58, "low": 9.56, "close": 9.56, "volume": 17.36, "close_time": 1767322799999, "quote_volume": 165.9972, "trades": 7, "taker_buy_base": 13.39, "taker_buy_quote": 128.0084 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 9.58, "high": 9.63, "low": 9.57, "close": 9.63, "volume": 43.58, "close_time": 1767326399999, "quote_volume": 418.3311, "trades": 22, "taker_buy_base": 14.23, "taker_buy_quote": 136.7721 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 9.63, "high": 9.63, "low": 9.59, "close": 9.6, "volume": 28.53, "close_time": 1767329999999, "quote_volume": 273.8736, "trades": 10, "taker_buy_base": 12.39, "taker_buy_quote": 118.8201 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 9.58, "high": 9.61, "low": 9.58, "close": 9.61, "volume": 19.02, "close_time": 1767333599999, "quote_volume": 182.3412, "trades": 11, "taker_buy_base": 9.32, "taker_buy_quote": 89.4063 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 9.62, "high": 9.64, "low": 9.62, "close": 9.64, "volume": 22.62, "close_time": 1767337199999, "quote_volume": 217.794, "trades": 11, "taker_buy_base": 10.95, "taker_buy_quote": 105.4704 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 9.61, "high": 9.61, "low": 9.56, "close": 9.56, "volume": 18.65, "close_time": 1767340799999, "quote_volume": 178.6795, "trades": 10, "taker_buy_base": 11.43, "taker_buy_quote": 109.5711 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 9.57, "high": 9.57, "low": 9.56, "close": 9.57, "volume": 8.89, "close_time": 1767344399999, "quote_volume": 85.0512, "trades": 5, "taker_buy_base": 8.89, "taker_buy_quote": 85.0512 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 9.6, "high": 9.68, "low": 9.6, "close": 9.66, "volume": 30.31, "close_time": 1767347999999, "quote_volume": 292.9927, "trades": 16, "taker_buy_base": 11.68, "taker_buy_quote": 112.9341 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 9.66, "high": 9.67, "low": 9.65, "close": 9.65, "volume": 21.9, "close_time": 1767351599999, "quote_volume": 211.6197, "trades": 11, "taker_buy_base": 10.95, "taker_buy_quote": 105.8427 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 9.63, "high": 9.63, "low": 9.58, "close": 9.58, "volume": 1282.92, "close_time": 1767355199999, "quote_volume": 12290.7204, "trades": 21, "taker_buy_base": 1261.89, "taker_buy_quote": 12088.9938 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 9.61, "high": 9.66, "low": 9.57, "close": 9.65, "volume": 195.12, "close_time": 1767358799999, "quote_volume": 1875.9954, "trades": 56, "taker_buy_base": 23.97, "taker_buy_quote": 231.3369 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 9.65, "high": 9.65, "low": 9.63, "close": 9.64, "volume": 30.51, "close_time": 1767362399999, "quote_volume": 294.0188, "trades": 14, "taker_buy_base": 27.32, "taker_buy_quote": 263.2772 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 9.62, "high": 9.63, "low": 9.58, "close": 9.63, "volume": 128.5, "close_time": 1767365999999, "quote_volume": 1232.619, "trades": 10, "taker_buy_base": 13.38, "taker_buy_quote": 128.5242 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 9.64, "high": 9.64, "low": 9.63, "close": 9.63, "volume": 264.89, "close_time": 1767369599999, "quote_volume": 2553.5136, "trades": 6, "taker_buy_base": 7.75, "taker_buy_quote": 74.684 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 9.64, "high": 9.72, "low": 9.64, "close": 9.72, "volume": 1275.12, "close_time": 1767373199999, "quote_volume": 12355.8665, "trades": 26, "taker_buy_base": 66.32, "taker_buy_quote": 642.9266 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 9.75, "high": 9.75, "low": 9.75, "close": 9.75, "volume": 3.1, "close_time": 1767376799999, "quote_volume": 30.225, "trades": 3, "taker_buy_base": 3.1, "taker_buy_quote": 30.225 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 9.75, "high": 9.75, "low": 9.75, "close": 9.75, "volume": 0.0, "close_time": 1767380399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 9.71, "high": 9.73, "low": 9.71, "close": 9.73, "volume": 2.63, "close_time": 1767383999999, "quote_volume": 25.5589, "trades": 2, "taker_buy_base": 1.55, "taker_buy_quote": 15.0505 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 9.75, "high": 9.78, "low": 9.7, "close": 9.72, "volume": 82.6, "close_time": 1767387599999, "quote_volume": 804.3879, "trades": 21, "taker_buy_base": 23.86, "taker_buy_quote": 233.1009 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 9.74, "high": 9.74, "low": 9.74, "close": 9.74, "volume": 2.19, "close_time": 1767391199999, "quote_volume": 21.3306, "trades": 1, "taker_buy_base": 2.19, "taker_buy_quote": 21.3306 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 9.8, "high": 9.86, "low": 9.78, "close": 9.81, "volume": 54.88, "close_time": 1767394799999, "quote_volume": 538.9961, "trades": 19, "taker_buy_base": 17.27, "taker_buy_quote": 169.3937 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 9.81, "high": 9.81, "low": 9.8, "close": 9.8, "volume": 58.58, "close_time": 1767398399999, "quote_volume": 574.626, "trades": 6, "taker_buy_base": 56.39, "taker_buy_quote": 553.1421 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 9.82, "high": 9.83, "low": 9.77, "close": 9.82, "volume": 1318.56, "close_time": 1767401999999, "quote_volume": 12956.936, "trades": 34, "taker_buy_base": 1290.29, "taker_buy_quote": 12680.3347 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 9.8, "high": 9.85, "low": 9.8, "close": 9.85, "volume": 10.95, "close_time": 1767405599999, "quote_volume": 107.529, "trades": 6, "taker_buy_base": 10.95, "taker_buy_quote": 107.529 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 9.85, "high": 9.85, "low": 9.81, "close": 9.84, "volume": 12.44, "close_time": 1767409199999, "quote_volume": 122.2754, "trades": 7, "taker_buy_base": 7.57, "taker_buy_quote": 74.4788 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 9.84, "high": 9.9, "low": 9.84, "close": 9.9, "volume": 37.12, "close_time": 1767412799999, "quote_volume": 366.5326, "trades": 10, "taker_buy_base": 36.57, "taker_buy_quote": 361.1206 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 9.91, "high": 9.91, "low": 9.86, "close": 9.86, "volume": 15.33, "close_time": 1767416399999, "quote_volume": 151.5918, "trades": 7, "taker_buy_base": 13.14, "taker_buy_quote": 129.9546 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 9.88, "high": 9.88, "low": 9.84, "close": 9.87, "volume": 6.57, "close_time": 1767419999999, "quote_volume": 64.8021, "trades": 3, "taker_buy_base": 6.57, "taker_buy_quote": 64.8021 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 9.85, "high": 9.85, "low": 9.85, "close": 9.85, "volume": 2.19, "close_time": 1767423599999, "quote_volume": 21.5715, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 9.69, "high": 9.72, "low": 9.63, "close": 9.68, "volume": 434.87, "close_time": 1767427199999, "quote_volume": 4203.1674, "trades": 55, "taker_buy_base": 312.35, "taker_buy_quote": 3017.683 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 9.67, "high": 9.7, "low": 9.63, "close": 9.68, "volume": 92.28, "close_time": 1767430799999, "quote_volume": 892.7638, "trades": 30, "taker_buy_base": 41.09, "taker_buy_quote": 398.1079 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 9.69, "high": 9.7, "low": 9.67, "close": 9.7, "volume": 28.45, "close_time": 1767434399999, "quote_volume": 275.6433, "trades": 12, "taker_buy_base": 9.58, "taker_buy_quote": 92.8357 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 9.7, "high": 9.71, "low": 9.68, "close": 9.69, "volume": 41.71, "close_time": 1767437999999, "quote_volume": 404.2214, "trades": 19, "taker_buy_base": 19.05, "taker_buy_quote": 184.7193 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 9.65, "high": 9.65, "low": 9.64, "close": 9.65, "volume": 328.68, "close_time": 1767441599999, "quote_volume": 3168.7817, "trades": 14, "taker_buy_base": 299.12, "taker_buy_quote": 2883.5906 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 9.69, "high": 9.74, "low": 9.64, "close": 9.74, "volume": 67.44, "close_time": 1767445199999, "quote_volume": 653.7246, "trades": 29, "taker_buy_base": 35.26, "taker_buy_quote": 342.7416 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 9.73, "high": 9.73, "low": 9.7, "close": 9.7, "volume": 10.53, "close_time": 1767448799999, "quote_volume": 102.3078, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 9.7, "high": 9.71, "low": 9.68, "close": 9.68, "volume": 1217.58, "close_time": 1767452399999, "quote_volume": 11810.8227, "trades": 16, "taker_buy_base": 3.83, "taker_buy_quote": 37.1893 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 9.68, "high": 9.68, "low": 9.67, "close": 9.67, "volume": 4.35, "close_time": 1767455999999, "quote_volume": 42.0945, "trades": 2, "taker_buy_base": 3.0, "taker_buy_quote": 29.04 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 9.67, "high": 9.72, "low": 9.67, "close": 9.72, "volume": 9.53, "close_time": 1767459599999, "quote_volume": 92.4487, "trades": 6, "taker_buy_base": 8.5, "taker_buy_quote": 82.4886 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 9.7, "high": 9.7, "low": 9.7, "close": 9.7, "volume": 1.05, "close_time": 1767463199999, "quote_volume": 10.185, "trades": 1, "taker_buy_base": 1.05, "taker_buy_quote": 10.185 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 9.7, "high": 9.7, "low": 9.7, "close": 9.7, "volume": 3.0, "close_time": 1767466799999, "quote_volume": 29.1, "trades": 2, "taker_buy_base": 3.0, "taker_buy_quote": 29.1 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 9.72, "high": 9.76, "low": 9.65, "close": 9.76, "volume": 115.39, "close_time": 1767470399999, "quote_volume": 1119.6629, "trades": 26, "taker_buy_base": 63.57, "taker_buy_quote": 618.3763 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 9.73, "high": 9.83, "low": 9.73, "close": 9.79, "volume": 71.71, "close_time": 1767473999999, "quote_volume": 701.1513, "trades": 29, "taker_buy_base": 62.83, "taker_buy_quote": 614.4228 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 9.75, "high": 9.75, "low": 9.74, "close": 9.74, "volume": 3.06, "close_time": 1767477599999, "quote_volume": 29.8263, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 9.76, "high": 9.76, "low": 9.76, "close": 9.76, "volume": 0.77, "close_time": 1767481199999, "quote_volume": 7.5152, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 9.78, "high": 9.79, "low": 9.78, "close": 9.79, "volume": 4.3, "close_time": 1767484799999, "quote_volume": 42.0755, "trades": 2, "taker_buy_base": 4.3, "taker_buy_quote": 42.0755 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 9.8, "high": 9.85, "low": 9.8, "close": 9.85, "volume": 1242.19, "close_time": 1767488399999, "quote_volume": 12211.9205, "trades": 18, "taker_buy_base": 1224.84, "taker_buy_quote": 12041.1564 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 9.85, "high": 9.9, "low": 9.85, "close": 9.89, "volume": 52.16, "close_time": 1767491999999, "quote_volume": 514.8751, "trades": 23, "taker_buy_base": 18.28, "taker_buy_quote": 180.7031 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 9.9, "high": 10.03, "low": 9.9, "close": 9.91, "volume": 191.32, "close_time": 1767495599999, "quote_volume": 1903.3593, "trades": 48, "taker_buy_base": 138.73, "taker_buy_quote": 1381.1114 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 9.97, "high": 10.0, "low": 9.97, "close": 10.0, "volume": 106.73, "close_time": 1767499199999, "quote_volume": 1067.1389, "trades": 11, "taker_buy_base": 22.89, "taker_buy_quote": 228.7389 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 10.0, "high": 10.0, "low": 9.95, "close": 9.95, "volume": 100.76, "close_time": 1767502799999, "quote_volume": 1007.562, "trades": 5, "taker_buy_base": 2.15, "taker_buy_quote": 21.5 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 9.98, "high": 9.98, "low": 9.98, "close": 9.98, "volume": 2.15, "close_time": 1767506399999, "quote_volume": 21.457, "trades": 1, "taker_buy_base": 2.15, "taker_buy_quote": 21.457 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 9.92, "high": 9.92, "low": 9.91, "close": 9.91, "volume": 4.3, "close_time": 1767509999999, "quote_volume": 42.6345, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 9.91, "high": 9.91, "low": 9.91, "close": 9.91, "volume": 1.13, "close_time": 1767513599999, "quote_volume": 11.1983, "trades": 1, "taker_buy_base": 1.13, "taker_buy_quote": 11.1983 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 9.89, "high": 9.93, "low": 9.85, "close": 9.93, "volume": 79.96, "close_time": 1767517199999, "quote_volume": 789.6043, "trades": 16, "taker_buy_base": 6.45, "taker_buy_quote": 64.0055 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 9.92, "high": 9.95, "low": 9.85, "close": 9.95, "volume": 113.03, "close_time": 1767520799999, "quote_volume": 1117.5743, "trades": 40, "taker_buy_base": 16.41, "taker_buy_quote": 163.0187 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 9.93, "high": 9.97, "low": 9.91, "close": 9.97, "volume": 26.49, "close_time": 1767524399999, "quote_volume": 263.3943, "trades": 13, "taker_buy_base": 18.2, "taker_buy_quote": 181.1875 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 9.96, "high": 9.96, "low": 9.93, "close": 9.93, "volume": 215.56, "close_time": 1767527999999, "quote_volume": 2143.0176, "trades": 18, "taker_buy_base": 72.99, "taker_buy_quote": 724.9341 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 9.91, "high": 9.96, "low": 9.91, "close": 9.96, "volume": 58.87, "close_time": 1767531599999, "quote_volume": 585.9966, "trades": 16, "taker_buy_base": 38.22, "taker_buy_quote": 380.3226 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 9.91, "high": 10.01, "low": 9.89, "close": 10.01, "volume": 63.66, "close_time": 1767535199999, "quote_volume": 634.1111, "trades": 18, "taker_buy_base": 57.77, "taker_buy_quote": 575.7837 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 10.02, "high": 10.03, "low": 9.98, "close": 9.98, "volume": 60.09, "close_time": 1767538799999, "quote_volume": 600.2374, "trades": 8, "taker_buy_base": 54.94, "taker_buy_quote": 548.8104 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 10.0, "high": 10.0, "low": 9.98, "close": 9.99, "volume": 9.93, "close_time": 1767542399999, "quote_volume": 99.1885, "trades": 6, "taker_buy_base": 9.0, "taker_buy_quote": 89.8885 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 10.06, "high": 10.09, "low": 10.06, "close": 10.08, "volume": 92.36, "close_time": 1767545999999, "quote_volume": 929.564, "trades": 15, "taker_buy_base": 70.7, "taker_buy_quote": 711.4329 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 10.08, "high": 10.09, "low": 10.08, "close": 10.09, "volume": 5.83, "close_time": 1767549599999, "quote_volume": 58.8179, "trades": 3, "taker_buy_base": 3.0, "taker_buy_quote": 30.27 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 10.07, "high": 10.08, "low": 9.86, "close": 10.02, "volume": 480.66, "close_time": 1767553199999, "quote_volume": 4770.6921, "trades": 71, "taker_buy_base": 32.69, "taker_buy_quote": 327.5657 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 9.99, "high": 10.09, "low": 9.91, "close": 10.09, "volume": 62.66, "close_time": 1767556799999, "quote_volume": 624.9139, "trades": 18, "taker_buy_base": 61.62, "taker_buy_quote": 614.6075 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 10.08, "high": 10.6, "low": 9.98, "close": 10.57, "volume": 1910.65, "close_time": 1767560399999, "quote_volume": 19677.1615, "trades": 123, "taker_buy_base": 1412.17, "taker_buy_quote": 14458.5113 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 10.55, "high": 10.91, "low": 10.14, "close": 10.18, "volume": 1085.98, "close_time": 1767563999999, "quote_volume": 11506.8427, "trades": 236, "taker_buy_base": 662.79, "taker_buy_quote": 7086.9487 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 10.2, "high": 10.23, "low": 10.08, "close": 10.12, "volume": 566.85, "close_time": 1767567599999, "quote_volume": 5729.863, "trades": 36, "taker_buy_base": 368.91, "taker_buy_quote": 3729.2855 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 10.15, "high": 10.27, "low": 10.15, "close": 10.25, "volume": 52.22, "close_time": 1767571199999, "quote_volume": 534.134, "trades": 14, "taker_buy_base": 31.76, "taker_buy_quote": 325.347 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 10.27, "high": 10.3, "low": 10.17, "close": 10.27, "volume": 70.55, "close_time": 1767574799999, "quote_volume": 722.0228, "trades": 24, "taker_buy_base": 32.87, "taker_buy_quote": 337.0316 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 10.25, "high": 10.5, "low": 10.25, "close": 10.39, "volume": 449.69, "close_time": 1767578399999, "quote_volume": 4680.8687, "trades": 51, "taker_buy_base": 211.99, "taker_buy_quote": 2210.5462 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 10.39, "high": 10.4, "low": 10.25, "close": 10.31, "volume": 163.65, "close_time": 1767581999999, "quote_volume": 1686.6086, "trades": 61, "taker_buy_base": 22.97, "taker_buy_quote": 236.6835 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 10.31, "high": 10.31, "low": 10.31, "close": 10.31, "volume": 11.85, "close_time": 1767585599999, "quote_volume": 122.1735, "trades": 2, "taker_buy_base": 11.85, "taker_buy_quote": 122.1735 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 10.23, "high": 10.23, "low": 9.97, "close": 10.2, "volume": 676.61, "close_time": 1767589199999, "quote_volume": 6780.6609, "trades": 84, "taker_buy_base": 98.05, "taker_buy_quote": 995.5396 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 10.2, "high": 10.31, "low": 10.17, "close": 10.19, "volume": 94.74, "close_time": 1767592799999, "quote_volume": 970.4752, "trades": 47, "taker_buy_base": 33.69, "taker_buy_quote": 346.0802 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 10.17, "high": 10.17, "low": 10.11, "close": 10.13, "volume": 67.21, "close_time": 1767596399999, "quote_volume": 681.4072, "trades": 31, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 10.11, "high": 10.24, "low": 10.11, "close": 10.24, "volume": 31.73, "close_time": 1767599999999, "quote_volume": 323.3352, "trades": 16, "taker_buy_base": 17.01, "taker_buy_quote": 173.544 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 10.36, "high": 10.39, "low": 10.23, "close": 10.27, "volume": 157.63, "close_time": 1767603599999, "quote_volume": 1621.0861, "trades": 42, "taker_buy_base": 71.42, "taker_buy_quote": 733.2375 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 10.21, "high": 10.44, "low": 10.19, "close": 10.4, "volume": 827.98, "close_time": 1767607199999, "quote_volume": 8525.8969, "trades": 327, "taker_buy_base": 524.91, "taker_buy_quote": 5407.416 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 10.45, "high": 10.76, "low": 10.4, "close": 10.44, "volume": 3247.76, "close_time": 1767610799999, "quote_volume": 34520.1196, "trades": 220, "taker_buy_base": 686.39, "taker_buy_quote": 7269.2873 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 10.45, "high": 10.55, "low": 10.42, "close": 10.49, "volume": 126.19, "close_time": 1767614399999, "quote_volume": 1321.9949, "trades": 58, "taker_buy_base": 25.05, "taker_buy_quote": 263.2182 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 10.48, "high": 10.5, "low": 10.31, "close": 10.37, "volume": 95.21, "close_time": 1767617999999, "quote_volume": 988.7197, "trades": 52, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 10.38, "high": 10.49, "low": 10.31, "close": 10.35, "volume": 1520.45, "close_time": 1767621599999, "quote_volume": 15805.9443, "trades": 82, "taker_buy_base": 893.51, "taker_buy_quote": 9256.854 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 10.43, "high": 10.52, "low": 10.34, "close": 10.51, "volume": 129.88, "close_time": 1767625199999, "quote_volume": 1356.9631, "trades": 57, "taker_buy_base": 71.2, "taker_buy_quote": 744.0637 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 10.54, "high": 10.54, "low": 10.42, "close": 10.44, "volume": 1635.06, "close_time": 1767628799999, "quote_volume": 17087.4189, "trades": 45, "taker_buy_base": 1552.72, "taker_buy_quote": 16226.1586 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 10.46, "high": 10.46, "low": 10.34, "close": 10.37, "volume": 65.51, "close_time": 1767632399999, "quote_volume": 680.2079, "trades": 30, "taker_buy_base": 44.23, "taker_buy_quote": 459.3321 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 10.39, "high": 10.42, "low": 10.29, "close": 10.42, "volume": 94.45, "close_time": 1767635999999, "quote_volume": 977.8466, "trades": 34, "taker_buy_base": 39.77, "taker_buy_quote": 412.0653 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 10.45, "high": 10.6, "low": 10.43, "close": 10.52, "volume": 240.46, "close_time": 1767639599999, "quote_volume": 2533.8275, "trades": 58, "taker_buy_base": 160.31, "taker_buy_quote": 1694.5592 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 10.52, "high": 10.56, "low": 10.47, "close": 10.56, "volume": 2339.64, "close_time": 1767643199999, "quote_volume": 24549.5521, "trades": 51, "taker_buy_base": 1158.82, "taker_buy_quote": 12139.8582 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 10.54, "high": 10.55, "low": 10.45, "close": 10.48, "volume": 103.17, "close_time": 1767646799999, "quote_volume": 1082.3203, "trades": 37, "taker_buy_base": 30.93, "taker_buy_quote": 325.129 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 10.51, "high": 10.57, "low": 10.48, "close": 10.5, "volume": 74.6, "close_time": 1767650399999, "quote_volume": 783.802, "trades": 23, "taker_buy_base": 29.24, "taker_buy_quote": 308.0636 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 10.47, "high": 10.58, "low": 10.47, "close": 10.58, "volume": 8.72, "close_time": 1767653999999, "quote_volume": 91.5679, "trades": 7, "taker_buy_base": 6.22, "taker_buy_quote": 65.3561 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 10.54, "high": 10.55, "low": 10.53, "close": 10.54, "volume": 9.9, "close_time": 1767657599999, "quote_volume": 104.3404, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 10.53, "high": 10.58, "low": 10.42, "close": 10.5, "volume": 87.99, "close_time": 1767661199999, "quote_volume": 923.1729, "trades": 22, "taker_buy_base": 70.51, "taker_buy_quote": 739.2289 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 10.51, "high": 10.61, "low": 10.51, "close": 10.53, "volume": 22.85, "close_time": 1767664799999, "quote_volume": 241.3567, "trades": 12, "taker_buy_base": 20.75, "taker_buy_quote": 219.2017 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 10.53, "high": 10.53, "low": 10.45, "close": 10.46, "volume": 27.23, "close_time": 1767668399999, "quote_volume": 285.5271, "trades": 14, "taker_buy_base": 12.31, "taker_buy_quote": 129.2789 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 10.46, "high": 10.6, "low": 10.46, "close": 10.6, "volume": 45.06, "close_time": 1767671999999, "quote_volume": 474.2792, "trades": 11, "taker_buy_base": 42.96, "taker_buy_quote": 452.1872 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 10.6, "high": 10.61, "low": 10.6, "close": 10.6, "volume": 12.6, "close_time": 1767675599999, "quote_volume": 133.644, "trades": 6, "taker_buy_base": 12.6, "taker_buy_quote": 133.644 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 10.6, "high": 10.6, "low": 10.53, "close": 10.53, "volume": 87.66, "close_time": 1767679199999, "quote_volume": 926.1389, "trades": 8, "taker_buy_base": 4.2, "taker_buy_quote": 44.394 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 10.51, "high": 10.56, "low": 10.5, "close": 10.56, "volume": 57.51, "close_time": 1767682799999, "quote_volume": 604.9031, "trades": 12, "taker_buy_base": 8.68, "taker_buy_quote": 91.2968 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 10.53, "high": 10.53, "low": 10.41, "close": 10.41, "volume": 11.08, "close_time": 1767686399999, "quote_volume": 116.0909, "trades": 7, "taker_buy_base": 4.71, "taker_buy_quote": 49.3032 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 10.51, "high": 10.52, "low": 10.48, "close": 10.48, "volume": 15.1, "close_time": 1767689999999, "quote_volume": 158.5424, "trades": 9, "taker_buy_base": 13.0, "taker_buy_quote": 136.5344 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 10.46, "high": 10.46, "low": 10.45, "close": 10.45, "volume": 41.24, "close_time": 1767693599999, "quote_volume": 431.3494, "trades": 3, "taker_buy_base": 41.24, "taker_buy_quote": 431.3494 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 10.47, "high": 10.47, "low": 10.41, "close": 10.46, "volume": 42.21, "close_time": 1767697199999, "quote_volume": 440.2253, "trades": 15, "taker_buy_base": 7.25, "taker_buy_quote": 75.7815 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 10.48, "high": 10.58, "low": 10.48, "close": 10.58, "volume": 47.82, "close_time": 1767700799999, "quote_volume": 504.3414, "trades": 19, "taker_buy_base": 26.97, "taker_buy_quote": 284.1465 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 10.55, "high": 10.61, "low": 10.55, "close": 10.61, "volume": 296.48, "close_time": 1767704399999, "quote_volume": 3131.2926, "trades": 28, "taker_buy_base": 247.15, "taker_buy_quote": 2610.216 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 10.66, "high": 10.71, "low": 10.64, "close": 10.66, "volume": 169.17, "close_time": 1767707999999, "quote_volume": 1803.7623, "trades": 50, "taker_buy_base": 43.76, "taker_buy_quote": 467.1764 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 10.65, "high": 10.69, "low": 10.57, "close": 10.58, "volume": 27.51, "close_time": 1767711599999, "quote_volume": 293.1222, "trades": 15, "taker_buy_base": 26.54, "taker_buy_quote": 282.8693 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 10.64, "high": 10.67, "low": 10.5, "close": 10.54, "volume": 102.25, "close_time": 1767715199999, "quote_volume": 1081.9662, "trades": 39, "taker_buy_base": 81.58, "taker_buy_quote": 862.9495 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 10.55, "high": 10.55, "low": 10.29, "close": 10.34, "volume": 534.39, "close_time": 1767718799999, "quote_volume": 5552.3332, "trades": 78, "taker_buy_base": 54.6, "taker_buy_quote": 566.7752 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 10.32, "high": 10.37, "low": 10.12, "close": 10.13, "volume": 116.42, "close_time": 1767722399999, "quote_volume": 1196.3233, "trades": 40, "taker_buy_base": 82.0, "taker_buy_quote": 845.4213 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 10.13, "high": 10.15, "low": 10.12, "close": 10.12, "volume": 16.66, "close_time": 1767725999999, "quote_volume": 168.8399, "trades": 6, "taker_buy_base": 15.6, "taker_buy_quote": 158.0809 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 10.12, "high": 10.18, "low": 10.1, "close": 10.12, "volume": 134.7, "close_time": 1767729599999, "quote_volume": 1362.936, "trades": 17, "taker_buy_base": 22.57, "taker_buy_quote": 228.5912 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 10.12, "high": 10.29, "low": 10.12, "close": 10.29, "volume": 82.55, "close_time": 1767733199999, "quote_volume": 842.1494, "trades": 23, "taker_buy_base": 80.45, "taker_buy_quote": 820.8554 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 10.31, "high": 10.37, "low": 10.29, "close": 10.37, "volume": 6.48, "close_time": 1767736799999, "quote_volume": 66.8744, "trades": 4, "taker_buy_base": 4.38, "taker_buy_quote": 45.2654 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 10.4, "high": 10.4, "low": 10.37, "close": 10.37, "volume": 473.74, "close_time": 1767740399999, "quote_volume": 4912.9046, "trades": 19, "taker_buy_base": 451.96, "taker_buy_quote": 4686.8462 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 10.39, "high": 10.43, "low": 10.39, "close": 10.43, "volume": 6.0, "close_time": 1767743999999, "quote_volume": 62.46, "trades": 2, "taker_buy_base": 6.0, "taker_buy_quote": 62.46 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 10.36, "high": 10.36, "low": 10.34, "close": 10.34, "volume": 19.72, "close_time": 1767747599999, "quote_volume": 204.0689, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 10.26, "high": 10.28, "low": 10.19, "close": 10.19, "volume": 21.8, "close_time": 1767751199999, "quote_volume": 222.7122, "trades": 7, "taker_buy_base": 6.0, "taker_buy_quote": 61.62 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 10.22, "high": 10.28, "low": 10.22, "close": 10.28, "volume": 10.97, "close_time": 1767754799999, "quote_volume": 112.285, "trades": 6, "taker_buy_base": 7.06, "taker_buy_quote": 72.3248 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 10.28, "high": 10.28, "low": 10.25, "close": 10.25, "volume": 6.06, "close_time": 1767758399999, "quote_volume": 62.1756, "trades": 3, "taker_buy_base": 6.06, "taker_buy_quote": 62.1756 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 10.24, "high": 10.24, "low": 10.24, "close": 10.24, "volume": 2.02, "close_time": 1767761999999, "quote_volume": 20.6848, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 10.29, "high": 10.29, "low": 10.29, "close": 10.29, "volume": 0.95, "close_time": 1767765599999, "quote_volume": 9.7755, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 10.23, "high": 10.25, "low": 10.2, "close": 10.21, "volume": 24.65, "close_time": 1767769199999, "quote_volume": 252.1115, "trades": 14, "taker_buy_base": 8.67, "taker_buy_quote": 88.7639 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 10.21, "high": 10.21, "low": 10.21, "close": 10.21, "volume": 0.0, "close_time": 1767772799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 10.32, "high": 10.35, "low": 10.32, "close": 10.35, "volume": 19.18, "close_time": 1767776399999, "quote_volume": 198.1126, "trades": 10, "taker_buy_base": 15.73, "taker_buy_quote": 162.5086 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 10.31, "high": 10.31, "low": 10.12, "close": 10.14, "volume": 25.22, "close_time": 1767779999999, "quote_volume": 256.152, "trades": 11, "taker_buy_base": 11.18, "taker_buy_quote": 113.375 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 10.12, "high": 10.2, "low": 10.12, "close": 10.15, "volume": 352.9, "close_time": 1767783599999, "quote_volume": 3579.9996, "trades": 35, "taker_buy_base": 32.79, "taker_buy_quote": 332.5995 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 10.17, "high": 10.17, "low": 10.15, "close": 10.15, "volume": 5.47, "close_time": 1767787199999, "quote_volume": 55.6013, "trades": 3, "taker_buy_base": 4.04, "taker_buy_quote": 41.0868 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 10.11, "high": 10.11, "low": 10.09, "close": 10.09, "volume": 4.33, "close_time": 1767790799999, "quote_volume": 43.7301, "trades": 3, "taker_buy_base": 4.33, "taker_buy_quote": 43.7301 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 10.12, "high": 10.16, "low": 10.08, "close": 10.16, "volume": 50.85, "close_time": 1767794399999, "quote_volume": 514.8314, "trades": 12, "taker_buy_base": 50.85, "taker_buy_quote": 514.8314 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 10.01, "high": 10.17, "low": 10.01, "close": 10.17, "volume": 144.3, "close_time": 1767797999999, "quote_volume": 1450.8588, "trades": 15, "taker_buy_base": 141.39, "taker_buy_quote": 1421.4273 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 10.11, "high": 10.11, "low": 10.0, "close": 10.06, "volume": 37.93, "close_time": 1767801599999, "quote_volume": 381.3474, "trades": 6, "taker_buy_base": 6.83, "taker_buy_quote": 68.5324 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 10.09, "high": 10.09, "low": 10.09, "close": 10.09, "volume": 2.02, "close_time": 1767805199999, "quote_volume": 20.3818, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 10.08, "high": 10.15, "low": 10.08, "close": 10.11, "volume": 260.45, "close_time": 1767808799999, "quote_volume": 2634.1689, "trades": 13, "taker_buy_base": 258.43, "taker_buy_quote": 2613.7467 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 10.11, "high": 10.11, "low": 10.06, "close": 10.06, "volume": 9.6, "close_time": 1767812399999, "quote_volume": 96.9649, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 10.07, "high": 10.07, "low": 10.01, "close": 10.05, "volume": 10.5, "close_time": 1767815999999, "quote_volume": 105.5308, "trades": 6, "taker_buy_base": 4.04, "taker_buy_quote": 40.6828 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 10.04, "high": 10.05, "low": 9.91, "close": 9.91, "volume": 37.87, "close_time": 1767819599999, "quote_volume": 378.1735, "trades": 21, "taker_buy_base": 10.54, "taker_buy_quote": 105.0705 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 9.9, "high": 9.94, "low": 9.85, "close": 9.91, "volume": 78.84, "close_time": 1767823199999, "quote_volume": 779.9908, "trades": 21, "taker_buy_base": 32.24, "taker_buy_quote": 319.4864 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 9.95, "high": 10.08, "low": 9.95, "close": 10.08, "volume": 14.93, "close_time": 1767826799999, "quote_volume": 149.3944, "trades": 9, "taker_buy_base": 12.91, "taker_buy_quote": 129.2954 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 10.01, "high": 10.04, "low": 10.01, "close": 10.02, "volume": 9.52, "close_time": 1767830399999, "quote_volume": 95.3702, "trades": 6, "taker_buy_base": 2.02, "taker_buy_quote": 20.2202 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 10.05, "high": 10.09, "low": 10.05, "close": 10.08, "volume": 20.8, "close_time": 1767833999999, "quote_volume": 209.74, "trades": 3, "taker_buy_base": 0.8, "taker_buy_quote": 8.04 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 10.09, "high": 10.1, "low": 10.07, "close": 10.07, "volume": 30.1, "close_time": 1767837599999, "quote_volume": 303.5292, "trades": 7, "taker_buy_base": 20.1, "taker_buy_quote": 202.8292 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 10.08, "high": 10.09, "low": 10.01, "close": 10.04, "volume": 40.17, "close_time": 1767841199999, "quote_volume": 403.2808, "trades": 18, "taker_buy_base": 11.89, "taker_buy_quote": 119.6363 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 10.06, "high": 10.08, "low": 9.94, "close": 9.94, "volume": 56.3, "close_time": 1767844799999, "quote_volume": 560.9999, "trades": 11, "taker_buy_base": 10.1, "taker_buy_quote": 101.4848 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 9.94, "high": 9.94, "low": 9.94, "close": 9.94, "volume": 0.0, "close_time": 1767848399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 10.03, "high": 10.07, "low": 10.03, "close": 10.07, "volume": 6.98, "close_time": 1767851999999, "quote_volume": 70.1298, "trades": 4, "taker_buy_base": 3.01, "taker_buy_quote": 30.3107 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 9.98, "high": 9.98, "low": 9.76, "close": 9.83, "volume": 16.26, "close_time": 1767855599999, "quote_volume": 160.1612, "trades": 9, "taker_buy_base": 12.08, "taker_buy_quote": 118.878 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 9.78, "high": 9.93, "low": 9.77, "close": 9.91, "volume": 25.84, "close_time": 1767859199999, "quote_volume": 254.6101, "trades": 13, "taker_buy_base": 8.78, "taker_buy_quote": 86.2284 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 9.93, "high": 9.94, "low": 9.81, "close": 9.81, "volume": 12.03, "close_time": 1767862799999, "quote_volume": 118.8377, "trades": 7, "taker_buy_base": 8.06, "taker_buy_quote": 79.7436 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 9.82, "high": 9.84, "low": 9.74, "close": 9.78, "volume": 18.37, "close_time": 1767866399999, "quote_volume": 179.4106, "trades": 8, "taker_buy_base": 4.91, "taker_buy_quote": 48.0748 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 9.76, "high": 9.85, "low": 9.69, "close": 9.83, "volume": 13.33, "close_time": 1767869999999, "quote_volume": 130.5551, "trades": 10, "taker_buy_base": 1.58, "taker_buy_quote": 15.4738 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 9.85, "high": 9.85, "low": 9.72, "close": 9.78, "volume": 34.32, "close_time": 1767873599999, "quote_volume": 334.7172, "trades": 14, "taker_buy_base": 1.02, "taker_buy_quote": 9.9552 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 9.77, "high": 9.77, "low": 9.72, "close": 9.73, "volume": 32.2, "close_time": 1767877199999, "quote_volume": 313.6684, "trades": 15, "taker_buy_base": 4.04, "taker_buy_quote": 39.3496 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 9.75, "high": 9.76, "low": 9.73, "close": 9.73, "volume": 8.08, "close_time": 1767880799999, "quote_volume": 78.7598, "trades": 4, "taker_buy_base": 4.04, "taker_buy_quote": 39.4102 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 9.77, "high": 9.87, "low": 9.73, "close": 9.84, "volume": 56.06, "close_time": 1767884399999, "quote_volume": 549.3699, "trades": 23, "taker_buy_base": 41.39, "taker_buy_quote": 406.1515 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 9.85, "high": 9.93, "low": 9.85, "close": 9.92, "volume": 6.02, "close_time": 1767887999999, "quote_volume": 59.5972, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 9.97, "high": 9.98, "low": 9.94, "close": 9.94, "volume": 15.55, "close_time": 1767891599999, "quote_volume": 155.0278, "trades": 7, "taker_buy_base": 10.51, "taker_buy_quote": 104.8396 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 9.96, "high": 9.96, "low": 9.96, "close": 9.96, "volume": 9.27, "close_time": 1767895199999, "quote_volume": 92.3292, "trades": 4, "taker_buy_base": 4.25, "taker_buy_quote": 42.33 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 9.96, "high": 9.96, "low": 9.96, "close": 9.96, "volume": 0.0, "close_time": 1767898799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 10.05, "high": 10.09, "low": 10.04, "close": 10.09, "volume": 17.07, "close_time": 1767902399999, "quote_volume": 172.0092, "trades": 6, "taker_buy_base": 17.07, "taker_buy_quote": 172.0092 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 9.97, "high": 9.97, "low": 9.93, "close": 9.93, "volume": 16.46, "close_time": 1767905999999, "quote_volume": 164.0294, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 10.07, "high": 10.07, "low": 10.0, "close": 10.0, "volume": 35.21, "close_time": 1767909599999, "quote_volume": 353.54, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 10.05, "high": 10.05, "low": 10.05, "close": 10.05, "volume": 1.17, "close_time": 1767913199999, "quote_volume": 11.7585, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 9.92, "high": 9.97, "low": 9.92, "close": 9.97, "volume": 4.2, "close_time": 1767916799999, "quote_volume": 41.769, "trades": 2, "taker_buy_base": 2.1, "taker_buy_quote": 20.937 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 9.97, "high": 9.98, "low": 9.93, "close": 9.94, "volume": 12.6, "close_time": 1767920399999, "quote_volume": 125.412, "trades": 7, "taker_buy_base": 12.6, "taker_buy_quote": 125.412 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 9.94, "high": 9.96, "low": 9.89, "close": 9.91, "volume": 66.31, "close_time": 1767923999999, "quote_volume": 659.2237, "trades": 19, "taker_buy_base": 52.9, "taker_buy_quote": 525.725 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 9.92, "high": 9.94, "low": 9.91, "close": 9.91, "volume": 30.54, "close_time": 1767927599999, "quote_volume": 303.1558, "trades": 16, "taker_buy_base": 25.2, "taker_buy_quote": 250.152 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 9.91, "high": 9.94, "low": 9.9, "close": 9.94, "volume": 16.8, "close_time": 1767931199999, "quote_volume": 166.614, "trades": 8, "taker_buy_base": 12.6, "taker_buy_quote": 124.929 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 9.95, "high": 9.96, "low": 9.93, "close": 9.95, "volume": 32.7, "close_time": 1767934799999, "quote_volume": 325.418, "trades": 13, "taker_buy_base": 22.1, "taker_buy_quote": 220.011 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 9.97, "high": 9.98, "low": 9.97, "close": 9.98, "volume": 8.4, "close_time": 1767938399999, "quote_volume": 83.79, "trades": 4, "taker_buy_base": 4.2, "taker_buy_quote": 41.916 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 10.02, "high": 10.03, "low": 10.02, "close": 10.03, "volume": 13.86, "close_time": 1767941999999, "quote_volume": 138.9402, "trades": 8, "taker_buy_base": 7.56, "taker_buy_quote": 75.7932 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 10.03, "high": 10.03, "low": 10.01, "close": 10.02, "volume": 16.97, "close_time": 1767945599999, "quote_volume": 170.1181, "trades": 5, "taker_buy_base": 4.9, "taker_buy_quote": 49.098 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 10.0, "high": 10.0, "low": 9.87, "close": 9.9, "volume": 23.86, "close_time": 1767949199999, "quote_volume": 237.3387, "trades": 16, "taker_buy_base": 6.57, "taker_buy_quote": 65.0276 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 9.99, "high": 10.08, "low": 9.97, "close": 10.08, "volume": 40.38, "close_time": 1767952799999, "quote_volume": 405.8047, "trades": 13, "taker_buy_base": 38.37, "taker_buy_quote": 385.7145 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 9.99, "high": 9.99, "low": 9.99, "close": 9.99, "volume": 3.0, "close_time": 1767956399999, "quote_volume": 29.97, "trades": 1, "taker_buy_base": 3.0, "taker_buy_quote": 29.97 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 9.99, "high": 9.99, "low": 9.97, "close": 9.98, "volume": 17.05, "close_time": 1767959999999, "quote_volume": 170.2258, "trades": 10, "taker_buy_base": 2.1, "taker_buy_quote": 20.979 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 9.99, "high": 10.0, "low": 9.95, "close": 9.96, "volume": 20.31, "close_time": 1767963599999, "quote_volume": 202.6725, "trades": 12, "taker_buy_base": 10.5, "taker_buy_quote": 104.769 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 9.97, "high": 10.08, "low": 9.97, "close": 10.03, "volume": 63.58, "close_time": 1767967199999, "quote_volume": 637.4987, "trades": 21, "taker_buy_base": 45.92, "taker_buy_quote": 460.6969 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 10.01, "high": 10.01, "low": 9.87, "close": 9.93, "volume": 243.78, "close_time": 1767970799999, "quote_volume": 2423.1756, "trades": 50, "taker_buy_base": 70.14, "taker_buy_quote": 697.9469 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 9.93, "high": 10.1, "low": 9.93, "close": 10.01, "volume": 29.06, "close_time": 1767974399999, "quote_volume": 292.5798, "trades": 7, "taker_buy_base": 21.38, "taker_buy_quote": 215.2872 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 10.06, "high": 10.08, "low": 10.04, "close": 10.04, "volume": 6.02, "close_time": 1767977999999, "quote_volume": 60.5668, "trades": 4, "taker_buy_base": 6.02, "taker_buy_quote": 60.5668 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 10.02, "high": 10.05, "low": 9.99, "close": 10.05, "volume": 101.86, "close_time": 1767981599999, "quote_volume": 1020.9923, "trades": 17, "taker_buy_base": 101.86, "taker_buy_quote": 1020.9923 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 9.99, "high": 10.05, "low": 9.88, "close": 9.88, "volume": 111.64, "close_time": 1767985199999, "quote_volume": 1119.2586, "trades": 23, "taker_buy_base": 103.21, "taker_buy_quote": 1035.3831 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 9.95, "high": 9.95, "low": 9.86, "close": 9.9, "volume": 83.34, "close_time": 1767988799999, "quote_volume": 825.3387, "trades": 16, "taker_buy_base": 63.99, "taker_buy_quote": 633.648 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 9.89, "high": 9.92, "low": 9.82, "close": 9.88, "volume": 110.4, "close_time": 1767992399999, "quote_volume": 1088.1175, "trades": 36, "taker_buy_base": 18.3, "taker_buy_quote": 180.96 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 9.88, "high": 9.93, "low": 9.87, "close": 9.92, "volume": 18.19, "close_time": 1767995999999, "quote_volume": 179.9757, "trades": 9, "taker_buy_base": 15.89, "taker_buy_quote": 157.1367 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 9.92, "high": 9.92, "low": 9.92, "close": 9.92, "volume": 0.0, "close_time": 1767999599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 9.97, "high": 9.98, "low": 9.95, "close": 9.95, "volume": 27.04, "close_time": 1768003199999, "quote_volume": 269.3983, "trades": 11, "taker_buy_base": 9.89, "taker_buy_quote": 98.5552 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 9.95, "high": 9.95, "low": 9.89, "close": 9.89, "volume": 20.39, "close_time": 1768006799999, "quote_volume": 202.3318, "trades": 12, "taker_buy_base": 12.6, "taker_buy_quote": 125.034 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 9.9, "high": 9.91, "low": 9.9, "close": 9.91, "volume": 14.7, "close_time": 1768010399999, "quote_volume": 145.572, "trades": 8, "taker_buy_base": 10.5, "taker_buy_quote": 103.992 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 9.92, "high": 9.92, "low": 9.86, "close": 9.87, "volume": 31.21, "close_time": 1768013999999, "quote_volume": 308.2899, "trades": 17, "taker_buy_base": 10.21, "taker_buy_quote": 100.8729 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 9.84, "high": 9.88, "low": 9.84, "close": 9.88, "volume": 16.8, "close_time": 1768017599999, "quote_volume": 165.648, "trades": 8, "taker_buy_base": 12.6, "taker_buy_quote": 124.236 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 9.91, "high": 9.91, "low": 9.88, "close": 9.88, "volume": 6.3, "close_time": 1768021199999, "quote_volume": 62.307, "trades": 3, "taker_buy_base": 2.1, "taker_buy_quote": 20.811 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 9.87, "high": 9.89, "low": 9.85, "close": 9.88, "volume": 33.6, "close_time": 1768024799999, "quote_volume": 331.59, "trades": 16, "taker_buy_base": 18.9, "taker_buy_quote": 186.501 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 9.88, "high": 9.9, "low": 9.86, "close": 9.89, "volume": 23.43, "close_time": 1768028399999, "quote_volume": 231.4788, "trades": 13, "taker_buy_base": 15.6, "taker_buy_quote": 154.233 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 9.89, "high": 9.95, "low": 9.89, "close": 9.95, "volume": 14.7, "close_time": 1768031999999, "quote_volume": 145.887, "trades": 7, "taker_buy_base": 6.3, "taker_buy_quote": 62.559 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 9.96, "high": 9.99, "low": 9.94, "close": 9.99, "volume": 34.92, "close_time": 1768035599999, "quote_volume": 347.762, "trades": 14, "taker_buy_base": 15.5, "taker_buy_quote": 154.512 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 10.0, "high": 10.0, "low": 9.98, "close": 9.99, "volume": 23.33, "close_time": 1768039199999, "quote_volume": 232.9086, "trades": 13, "taker_buy_base": 11.93, "taker_buy_quote": 119.1156 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 9.99, "high": 10.02, "low": 9.99, "close": 10.02, "volume": 24.79, "close_time": 1768042799999, "quote_volume": 247.8408, "trades": 13, "taker_buy_base": 15.39, "taker_buy_quote": 153.8508 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 10.02, "high": 10.04, "low": 10.02, "close": 10.03, "volume": 21.17, "close_time": 1768046399999, "quote_volume": 212.4193, "trades": 10, "taker_buy_base": 21.17, "taker_buy_quote": 212.4193 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 10.02, "high": 10.09, "low": 10.02, "close": 10.09, "volume": 15.29, "close_time": 1768049999999, "quote_volume": 153.906, "trades": 10, "taker_buy_base": 6.54, "taker_buy_quote": 65.874 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 10.08, "high": 10.09, "low": 10.02, "close": 10.02, "volume": 27.18, "close_time": 1768053599999, "quote_volume": 273.3251, "trades": 16, "taker_buy_base": 10.71, "taker_buy_quote": 107.7209 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 10.02, "high": 10.02, "low": 10.0, "close": 10.02, "volume": 10.19, "close_time": 1768057199999, "quote_volume": 102.0418, "trades": 6, "taker_buy_base": 7.09, "taker_buy_quote": 71.0208 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 10.02, "high": 10.02, "low": 10.02, "close": 10.02, "volume": 0.0, "close_time": 1768060799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 9.99, "high": 10.02, "low": 9.99, "close": 10.01, "volume": 16.53, "close_time": 1768064399999, "quote_volume": 165.2057, "trades": 6, "taker_buy_base": 4.2, "taker_buy_quote": 41.958 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 10.04, "high": 10.06, "low": 10.04, "close": 10.06, "volume": 7.56, "close_time": 1768067999999, "quote_volume": 75.9864, "trades": 5, "taker_buy_base": 3.36, "taker_buy_quote": 33.7344 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 10.01, "high": 10.06, "low": 10.01, "close": 10.05, "volume": 69.96, "close_time": 1768071599999, "quote_volume": 701.218, "trades": 27, "taker_buy_base": 47.59, "taker_buy_quote": 476.9149 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 10.06, "high": 10.08, "low": 10.06, "close": 10.08, "volume": 9.28, "close_time": 1768075199999, "quote_volume": 93.5004, "trades": 8, "taker_buy_base": 7.48, "taker_buy_quote": 75.3564 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 10.09, "high": 10.09, "low": 10.03, "close": 10.03, "volume": 39.78, "close_time": 1768078799999, "quote_volume": 400.5404, "trades": 15, "taker_buy_base": 24.58, "taker_buy_quote": 247.5984 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 10.03, "high": 11.4, "low": 10.02, "close": 11.12, "volume": 11228.23, "close_time": 1768082399999, "quote_volume": 123192.349, "trades": 2015, "taker_buy_base": 5637.91, "taker_buy_quote": 62050.7529 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 11.1, "high": 11.2, "low": 10.06, "close": 10.27, "volume": 4565.36, "close_time": 1768085999999, "quote_volume": 48705.8419, "trades": 909, "taker_buy_base": 1350.52, "taker_buy_quote": 14559.5302 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 10.29, "high": 10.53, "low": 9.84, "close": 10.13, "volume": 6994.69, "close_time": 1768089599999, "quote_volume": 70973.632, "trades": 1207, "taker_buy_base": 3732.31, "taker_buy_quote": 37756.5697 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 10.09, "high": 10.22, "low": 10.03, "close": 10.11, "volume": 1687.88, "close_time": 1768093199999, "quote_volume": 17072.3825, "trades": 172, "taker_buy_base": 368.03, "taker_buy_quote": 3721.4007 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 10.11, "high": 10.17, "low": 10.08, "close": 10.14, "volume": 212.29, "close_time": 1768096799999, "quote_volume": 2145.9529, "trades": 61, "taker_buy_base": 90.68, "taker_buy_quote": 917.7414 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 10.12, "high": 10.2, "low": 10.0, "close": 10.01, "volume": 548.5, "close_time": 1768100399999, "quote_volume": 5548.7394, "trades": 78, "taker_buy_base": 152.67, "taker_buy_quote": 1539.5001 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 9.99, "high": 10.0, "low": 9.98, "close": 10.0, "volume": 23.85, "close_time": 1768103999999, "quote_volume": 238.269, "trades": 12, "taker_buy_base": 23.85, "taker_buy_quote": 238.269 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 10.0, "high": 10.07, "low": 10.0, "close": 10.07, "volume": 34.32, "close_time": 1768107599999, "quote_volume": 344.5632, "trades": 13, "taker_buy_base": 32.22, "taker_buy_quote": 323.4372 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 10.12, "high": 10.12, "low": 10.06, "close": 10.07, "volume": 93.24, "close_time": 1768111199999, "quote_volume": 940.9136, "trades": 21, "taker_buy_base": 30.75, "taker_buy_quote": 310.0948 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 10.13, "high": 10.13, "low": 10.01, "close": 10.09, "volume": 128.61, "close_time": 1768114799999, "quote_volume": 1292.0055, "trades": 39, "taker_buy_base": 16.47, "taker_buy_quote": 166.3021 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 10.12, "high": 10.12, "low": 10.06, "close": 10.07, "volume": 74.08, "close_time": 1768118399999, "quote_volume": 746.7896, "trades": 32, "taker_buy_base": 35.7, "taker_buy_quote": 359.856 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 10.08, "high": 10.1, "low": 10.04, "close": 10.1, "volume": 514.88, "close_time": 1768121999999, "quote_volume": 5175.1644, "trades": 23, "taker_buy_base": 38.06, "taker_buy_quote": 383.1234 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 10.09, "high": 10.11, "low": 10.07, "close": 10.07, "volume": 43.06, "close_time": 1768125599999, "quote_volume": 434.4093, "trades": 20, "taker_buy_base": 16.15, "taker_buy_quote": 163.01 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 10.08, "high": 10.09, "low": 9.97, "close": 10.05, "volume": 135.39, "close_time": 1768129199999, "quote_volume": 1357.6924, "trades": 49, "taker_buy_base": 34.06, "taker_buy_quote": 342.6762 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 10.05, "high": 10.05, "low": 10.03, "close": 10.03, "volume": 36.46, "close_time": 1768132799999, "quote_volume": 366.066, "trades": 24, "taker_buy_base": 36.46, "taker_buy_quote": 366.066 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 10.05, "high": 10.05, "low": 10.01, "close": 10.05, "volume": 34.07, "close_time": 1768136399999, "quote_volume": 341.903, "trades": 14, "taker_buy_base": 25.01, "taker_buy_quote": 251.1719 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 10.07, "high": 10.07, "low": 10.01, "close": 10.02, "volume": 107.13, "close_time": 1768139999999, "quote_volume": 1075.9015, "trades": 22, "taker_buy_base": 42.84, "taker_buy_quote": 430.9651 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 10.04, "high": 10.08, "low": 10.01, "close": 10.01, "volume": 84.07, "close_time": 1768143599999, "quote_volume": 845.7706, "trades": 25, "taker_buy_base": 69.97, "taker_buy_quote": 704.2516 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 10.04, "high": 10.09, "low": 10.02, "close": 10.08, "volume": 48.62, "close_time": 1768147199999, "quote_volume": 489.0538, "trades": 23, "taker_buy_base": 25.63, "taker_buy_quote": 257.9767 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 10.1, "high": 10.1, "low": 10.04, "close": 10.07, "volume": 63.39, "close_time": 1768150799999, "quote_volume": 637.2873, "trades": 18, "taker_buy_base": 16.55, "taker_buy_quote": 166.5791 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 10.07, "high": 10.13, "low": 10.07, "close": 10.13, "volume": 46.03, "close_time": 1768154399999, "quote_volume": 464.341, "trades": 13, "taker_buy_base": 15.96, "taker_buy_quote": 161.0884 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 10.12, "high": 10.12, "low": 10.02, "close": 10.02, "volume": 89.49, "close_time": 1768157999999, "quote_volume": 898.5237, "trades": 28, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 10.07, "high": 10.08, "low": 10.04, "close": 10.06, "volume": 440.52, "close_time": 1768161599999, "quote_volume": 4440.1473, "trades": 13, "taker_buy_base": 19.59, "taker_buy_quote": 197.1945 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 10.05, "high": 10.05, "low": 9.91, "close": 9.93, "volume": 151.81, "close_time": 1768165199999, "quote_volume": 1510.9086, "trades": 29, "taker_buy_base": 18.61, "taker_buy_quote": 185.1338 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 9.93, "high": 9.93, "low": 9.81, "close": 9.92, "volume": 135.86, "close_time": 1768168799999, "quote_volume": 1338.7766, "trades": 44, "taker_buy_base": 33.85, "taker_buy_quote": 334.3445 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 9.9, "high": 9.9, "low": 9.84, "close": 9.88, "volume": 37.25, "close_time": 1768172399999, "quote_volume": 367.3745, "trades": 16, "taker_buy_base": 30.95, "taker_buy_quote": 305.3615 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 9.8, "high": 9.89, "low": 9.77, "close": 9.89, "volume": 34.63, "close_time": 1768175999999, "quote_volume": 340.6891, "trades": 6, "taker_buy_base": 24.74, "taker_buy_quote": 243.5406 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 9.89, "high": 9.91, "low": 9.78, "close": 9.85, "volume": 131.85, "close_time": 1768179599999, "quote_volume": 1292.565, "trades": 23, "taker_buy_base": 110.08, "taker_buy_quote": 1078.2733 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 9.91, "high": 9.93, "low": 9.89, "close": 9.93, "volume": 125.63, "close_time": 1768183199999, "quote_volume": 1245.6282, "trades": 20, "taker_buy_base": 27.55, "taker_buy_quote": 273.0394 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 9.96, "high": 10.0, "low": 9.94, "close": 9.99, "volume": 39.69, "close_time": 1768186799999, "quote_volume": 395.8267, "trades": 19, "taker_buy_base": 3.53, "taker_buy_quote": 35.1752 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 9.99, "high": 9.99, "low": 9.91, "close": 9.91, "volume": 66.12, "close_time": 1768190399999, "quote_volume": 658.5654, "trades": 30, "taker_buy_base": 10.62, "taker_buy_quote": 105.9744 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 9.91, "high": 9.98, "low": 9.9, "close": 9.96, "volume": 43.3, "close_time": 1768193999999, "quote_volume": 430.7954, "trades": 21, "taker_buy_base": 8.94, "taker_buy_quote": 89.1816 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 9.95, "high": 9.97, "low": 9.92, "close": 9.93, "volume": 52.56, "close_time": 1768197599999, "quote_volume": 522.5172, "trades": 25, "taker_buy_base": 7.98, "taker_buy_quote": 79.5306 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 9.92, "high": 9.93, "low": 9.86, "close": 9.87, "volume": 58.16, "close_time": 1768201199999, "quote_volume": 575.797, "trades": 29, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 9.87, "high": 9.89, "low": 9.84, "close": 9.84, "volume": 47.86, "close_time": 1768204799999, "quote_volume": 471.6422, "trades": 25, "taker_buy_base": 3.96, "taker_buy_quote": 39.0852 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 9.83, "high": 9.9, "low": 9.81, "close": 9.9, "volume": 110.45, "close_time": 1768208399999, "quote_volume": 1086.0323, "trades": 47, "taker_buy_base": 26.73, "taker_buy_quote": 263.2821 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 9.89, "high": 9.89, "low": 9.81, "close": 9.81, "volume": 19.8, "close_time": 1768211999999, "quote_volume": 195.2478, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 9.81, "high": 9.83, "low": 9.79, "close": 9.79, "volume": 53.58, "close_time": 1768215599999, "quote_volume": 525.4602, "trades": 25, "taker_buy_base": 3.96, "taker_buy_quote": 38.7684 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 9.79, "high": 9.84, "low": 9.79, "close": 9.84, "volume": 66.97, "close_time": 1768219199999, "quote_volume": 657.2859, "trades": 23, "taker_buy_base": 14.39, "taker_buy_quote": 141.2077 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 9.84, "high": 9.85, "low": 9.8, "close": 9.8, "volume": 17.82, "close_time": 1768222799999, "quote_volume": 175.131, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 9.8, "high": 9.8, "low": 9.75, "close": 9.76, "volume": 98.88, "close_time": 1768226399999, "quote_volume": 964.674, "trades": 19, "taker_buy_base": 1.98, "taker_buy_quote": 19.3248 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 9.76, "high": 9.85, "low": 9.72, "close": 9.84, "volume": 51.14, "close_time": 1768229999999, "quote_volume": 501.6669, "trades": 14, "taker_buy_base": 38.74, "taker_buy_quote": 380.5241 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 9.88, "high": 9.9, "low": 9.86, "close": 9.86, "volume": 88.57, "close_time": 1768233599999, "quote_volume": 875.2046, "trades": 40, "taker_buy_base": 30.88, "taker_buy_quote": 305.363 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 9.92, "high": 9.96, "low": 9.9, "close": 9.92, "volume": 22.73, "close_time": 1768237199999, "quote_volume": 225.4484, "trades": 14, "taker_buy_base": 7.97, "taker_buy_quote": 79.0886 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 9.91, "high": 9.91, "low": 9.85, "close": 9.85, "volume": 148.02, "close_time": 1768240799999, "quote_volume": 1464.4317, "trades": 19, "taker_buy_base": 21.29, "taker_buy_quote": 210.3664 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 9.9, "high": 9.92, "low": 9.85, "close": 9.89, "volume": 446.83, "close_time": 1768244399999, "quote_volume": 4403.7716, "trades": 48, "taker_buy_base": 378.03, "taker_buy_quote": 3724.7655 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 9.86, "high": 9.87, "low": 9.86, "close": 9.87, "volume": 18.96, "close_time": 1768247999999, "quote_volume": 187.0752, "trades": 9, "taker_buy_base": 15.96, "taker_buy_quote": 157.4652 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 9.89, "high": 9.89, "low": 9.81, "close": 9.81, "volume": 20.43, "close_time": 1768251599999, "quote_volume": 201.0525, "trades": 9, "taker_buy_base": 7.98, "taker_buy_quote": 78.4086 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 9.8, "high": 9.81, "low": 9.73, "close": 9.74, "volume": 35.88, "close_time": 1768255199999, "quote_volume": 350.8362, "trades": 14, "taker_buy_base": 23.94, "taker_buy_quote": 234.003 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 9.74, "high": 9.74, "low": 9.74, "close": 9.74, "volume": 0.0, "close_time": 1768258799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 9.76, "high": 9.79, "low": 9.76, "close": 9.76, "volume": 12.9, "close_time": 1768262399999, "quote_volume": 126.0115, "trades": 6, "taker_buy_base": 8.6, "taker_buy_quote": 84.0435 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 9.76, "high": 9.78, "low": 9.76, "close": 9.78, "volume": 55.17, "close_time": 1768265999999, "quote_volume": 538.9351, "trades": 21, "taker_buy_base": 37.23, "taker_buy_quote": 363.7388 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 9.79, "high": 9.85, "low": 9.79, "close": 9.85, "volume": 36.11, "close_time": 1768269599999, "quote_volume": 354.1418, "trades": 17, "taker_buy_base": 29.66, "taker_buy_quote": 290.9318 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 9.88, "high": 9.89, "low": 9.85, "close": 9.85, "volume": 19.05, "close_time": 1768273199999, "quote_volume": 188.0061, "trades": 10, "taker_buy_base": 6.41, "taker_buy_quote": 63.3516 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 9.86, "high": 9.89, "low": 9.85, "close": 9.88, "volume": 34.4, "close_time": 1768276799999, "quote_volume": 339.5065, "trades": 16, "taker_buy_base": 19.35, "taker_buy_quote": 191.006 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 9.9, "high": 9.95, "low": 9.9, "close": 9.95, "volume": 45.09, "close_time": 1768280399999, "quote_volume": 447.4296, "trades": 22, "taker_buy_base": 20.34, "taker_buy_quote": 201.8936 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 9.96, "high": 9.99, "low": 9.96, "close": 9.98, "volume": 33.78, "close_time": 1768283999999, "quote_volume": 337.0739, "trades": 16, "taker_buy_base": 15.05, "taker_buy_quote": 150.199 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 9.98, "high": 9.99, "low": 9.97, "close": 9.99, "volume": 19.35, "close_time": 1768287599999, "quote_volume": 193.0915, "trades": 9, "taker_buy_base": 10.75, "taker_buy_quote": 107.285 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 9.99, "high": 9.99, "low": 9.96, "close": 9.96, "volume": 54.28, "close_time": 1768291199999, "quote_volume": 540.9298, "trades": 19, "taker_buy_base": 15.05, "taker_buy_quote": 150.027 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 9.96, "high": 9.96, "low": 9.96, "close": 9.96, "volume": 0.0, "close_time": 1768294799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 9.97, "high": 9.97, "low": 9.96, "close": 9.96, "volume": 75.52, "close_time": 1768298399999, "quote_volume": 752.2437, "trades": 5, "taker_buy_base": 4.3, "taker_buy_quote": 42.871 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 9.99, "high": 9.99, "low": 9.96, "close": 9.96, "volume": 11.31, "close_time": 1768301999999, "quote_volume": 112.8121, "trades": 6, "taker_buy_base": 7.32, "taker_buy_quote": 72.9817 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 9.97, "high": 10.02, "low": 9.96, "close": 9.98, "volume": 58.1, "close_time": 1768305599999, "quote_volume": 579.7977, "trades": 29, "taker_buy_base": 27.61, "taker_buy_quote": 275.4927 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 9.99, "high": 9.99, "low": 9.96, "close": 9.99, "volume": 21.72, "close_time": 1768309199999, "quote_volume": 216.7337, "trades": 10, "taker_buy_base": 11.6, "taker_buy_quote": 115.8325 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 10.02, "high": 10.08, "low": 10.02, "close": 10.08, "volume": 139.04, "close_time": 1768312799999, "quote_volume": 1399.9419, "trades": 26, "taker_buy_base": 136.01, "taker_buy_quote": 1369.5441 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 10.04, "high": 10.1, "low": 10.04, "close": 10.06, "volume": 20.24, "close_time": 1768316399999, "quote_volume": 203.6633, "trades": 11, "taker_buy_base": 5.57, "taker_buy_quote": 56.0786 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 10.03, "high": 10.08, "low": 10.0, "close": 10.05, "volume": 24.87, "close_time": 1768319999999, "quote_volume": 249.3937, "trades": 13, "taker_buy_base": 9.82, "taker_buy_quote": 98.3871 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 10.09, "high": 10.1, "low": 10.03, "close": 10.1, "volume": 29.03, "close_time": 1768323599999, "quote_volume": 292.7284, "trades": 12, "taker_buy_base": 21.92, "taker_buy_quote": 221.0811 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 10.06, "high": 10.07, "low": 10.06, "close": 10.07, "volume": 10.75, "close_time": 1768327199999, "quote_volume": 108.188, "trades": 5, "taker_buy_base": 2.15, "taker_buy_quote": 21.629 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 10.08, "high": 10.09, "low": 10.01, "close": 10.06, "volume": 225.78, "close_time": 1768330799999, "quote_volume": 2266.9933, "trades": 52, "taker_buy_base": 15.0, "taker_buy_quote": 151.0141 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 10.06, "high": 10.13, "low": 10.06, "close": 10.13, "volume": 37.3, "close_time": 1768334399999, "quote_volume": 376.6487, "trades": 19, "taker_buy_base": 37.3, "taker_buy_quote": 376.6487 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 10.13, "high": 10.27, "low": 10.13, "close": 10.2, "volume": 176.05, "close_time": 1768337999999, "quote_volume": 1792.784, "trades": 46, "taker_buy_base": 137.77, "taker_buy_quote": 1402.9134 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 10.18, "high": 10.19, "low": 10.12, "close": 10.18, "volume": 137.67, "close_time": 1768341599999, "quote_volume": 1400.2307, "trades": 25, "taker_buy_base": 26.57, "taker_buy_quote": 270.0161 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 10.2, "high": 10.4, "low": 10.2, "close": 10.35, "volume": 59.11, "close_time": 1768345199999, "quote_volume": 612.965, "trades": 18, "taker_buy_base": 55.17, "taker_buy_quote": 572.1486 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 10.39, "high": 10.58, "low": 10.33, "close": 10.33, "volume": 710.62, "close_time": 1768348799999, "quote_volume": 7469.4624, "trades": 53, "taker_buy_base": 78.94, "taker_buy_quote": 828.2289 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 10.37, "high": 10.45, "low": 10.36, "close": 10.45, "volume": 425.02, "close_time": 1768352399999, "quote_volume": 4420.6137, "trades": 10, "taker_buy_base": 415.35, "taker_buy_quote": 4320.017 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 10.47, "high": 10.47, "low": 10.45, "close": 10.45, "volume": 5.29, "close_time": 1768355999999, "quote_volume": 55.3003, "trades": 4, "taker_buy_base": 3.14, "taker_buy_quote": 32.8328 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 10.38, "high": 10.41, "low": 10.38, "close": 10.39, "volume": 49.0, "close_time": 1768359599999, "quote_volume": 509.2328, "trades": 10, "taker_buy_base": 10.56, "taker_buy_quote": 109.8474 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 10.35, "high": 10.36, "low": 10.34, "close": 10.36, "volume": 17.33, "close_time": 1768363199999, "quote_volume": 179.4387, "trades": 5, "taker_buy_base": 4.3, "taker_buy_quote": 44.5265 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 10.41, "high": 10.41, "low": 10.36, "close": 10.36, "volume": 19.81, "close_time": 1768366799999, "quote_volume": 205.5734, "trades": 6, "taker_buy_base": 8.6, "taker_buy_quote": 89.2895 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 10.35, "high": 10.37, "low": 10.33, "close": 10.37, "volume": 101.82, "close_time": 1768370399999, "quote_volume": 1053.5379, "trades": 28, "taker_buy_base": 28.04, "taker_buy_quote": 290.5159 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 10.34, "high": 10.38, "low": 10.34, "close": 10.38, "volume": 14.11, "close_time": 1768373999999, "quote_volume": 146.0694, "trades": 6, "taker_buy_base": 8.6, "taker_buy_quote": 89.096 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 10.39, "high": 10.39, "low": 10.32, "close": 10.32, "volume": 19.34, "close_time": 1768377599999, "quote_volume": 199.8854, "trades": 9, "taker_buy_base": 15.04, "taker_buy_quote": 155.5094 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 10.32, "high": 10.46, "low": 10.28, "close": 10.45, "volume": 104.04, "close_time": 1768381199999, "quote_volume": 1081.1362, "trades": 33, "taker_buy_base": 66.69, "taker_buy_quote": 695.8552 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 10.44, "high": 10.46, "low": 10.42, "close": 10.43, "volume": 515.13, "close_time": 1768384799999, "quote_volume": 5387.5892, "trades": 26, "taker_buy_base": 42.82, "taker_buy_quote": 447.4456 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 10.46, "high": 10.55, "low": 10.43, "close": 10.46, "volume": 84.27, "close_time": 1768388399999, "quote_volume": 882.4747, "trades": 37, "taker_buy_base": 24.94, "taker_buy_quote": 261.3753 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 10.46, "high": 10.46, "low": 10.4, "close": 10.4, "volume": 37.41, "close_time": 1768391999999, "quote_volume": 390.4958, "trades": 15, "taker_buy_base": 5.61, "taker_buy_quote": 58.5123 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 10.44, "high": 10.44, "low": 10.4, "close": 10.41, "volume": 41.72, "close_time": 1768395599999, "quote_volume": 434.6573, "trades": 23, "taker_buy_base": 17.51, "taker_buy_quote": 182.4234 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 10.4, "high": 10.41, "low": 10.35, "close": 10.35, "volume": 99.21, "close_time": 1768399199999, "quote_volume": 1029.1273, "trades": 25, "taker_buy_base": 32.14, "taker_buy_quote": 334.4874 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 10.36, "high": 10.49, "low": 10.36, "close": 10.49, "volume": 590.68, "close_time": 1768402799999, "quote_volume": 6171.7987, "trades": 43, "taker_buy_base": 544.77, "taker_buy_quote": 5692.4463 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 10.45, "high": 10.71, "low": 10.45, "close": 10.54, "volume": 2352.44, "close_time": 1768406399999, "quote_volume": 24788.959, "trades": 115, "taker_buy_base": 621.02, "taker_buy_quote": 6599.5885 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 10.62, "high": 10.75, "low": 10.59, "close": 10.62, "volume": 668.63, "close_time": 1768409999999, "quote_volume": 7180.0265, "trades": 19, "taker_buy_base": 582.56, "taker_buy_quote": 6262.1815 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 10.66, "high": 10.71, "low": 10.52, "close": 10.65, "volume": 168.51, "close_time": 1768413599999, "quote_volume": 1788.3756, "trades": 35, "taker_buy_base": 61.14, "taker_buy_quote": 646.8807 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 10.51, "high": 10.51, "low": 10.38, "close": 10.5, "volume": 49.51, "close_time": 1768417199999, "quote_volume": 518.3387, "trades": 20, "taker_buy_base": 34.34, "taker_buy_quote": 359.9124 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 10.49, "high": 10.58, "low": 10.49, "close": 10.58, "volume": 9.52, "close_time": 1768420799999, "quote_volume": 100.6155, "trades": 6, "taker_buy_base": 8.58, "taker_buy_quote": 90.7549 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 10.59, "high": 10.61, "low": 10.48, "close": 10.53, "volume": 90.72, "close_time": 1768424399999, "quote_volume": 955.8678, "trades": 11, "taker_buy_base": 60.42, "taker_buy_quote": 638.1948 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 10.57, "high": 10.57, "low": 10.57, "close": 10.57, "volume": 12.87, "close_time": 1768427999999, "quote_volume": 136.0359, "trades": 27, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 10.54, "high": 10.54, "low": 10.45, "close": 10.49, "volume": 40.69, "close_time": 1768431599999, "quote_volume": 426.212, "trades": 32, "taker_buy_base": 2.65, "taker_buy_quote": 27.8485 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 10.51, "high": 10.51, "low": 10.45, "close": 10.5, "volume": 510.28, "close_time": 1768435199999, "quote_volume": 5335.2241, "trades": 25, "taker_buy_base": 4.79, "taker_buy_quote": 50.2396 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 10.52, "high": 10.53, "low": 10.5, "close": 10.5, "volume": 6.06, "close_time": 1768438799999, "quote_volume": 63.731, "trades": 3, "taker_buy_base": 4.04, "taker_buy_quote": 42.521 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 10.49, "high": 10.6, "low": 10.49, "close": 10.6, "volume": 25.97, "close_time": 1768442399999, "quote_volume": 273.1154, "trades": 8, "taker_buy_base": 23.95, "taker_buy_quote": 251.8852 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 10.42, "high": 10.42, "low": 10.42, "close": 10.42, "volume": 4.41, "close_time": 1768445999999, "quote_volume": 45.9522, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 10.4, "high": 10.8, "low": 10.4, "close": 10.5, "volume": 20.52, "close_time": 1768449599999, "quote_volume": 216.5242, "trades": 12, "taker_buy_base": 18.12, "taker_buy_quote": 191.5642 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 10.45, "high": 10.45, "low": 10.45, "close": 10.45, "volume": 8.08, "close_time": 1768453199999, "quote_volume": 84.436, "trades": 4, "taker_buy_base": 2.02, "taker_buy_quote": 21.109 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 10.55, "high": 10.62, "low": 10.55, "close": 10.61, "volume": 6.39, "close_time": 1768456799999, "quote_volume": 67.6969, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 10.59, "high": 10.75, "low": 10.56, "close": 10.67, "volume": 211.68, "close_time": 1768460399999, "quote_volume": 2264.1572, "trades": 38, "taker_buy_base": 181.52, "taker_buy_quote": 1943.9082 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 10.64, "high": 10.67, "low": 10.57, "close": 10.57, "volume": 26.6, "close_time": 1768463999999, "quote_volume": 283.0886, "trades": 15, "taker_buy_base": 4.04, "taker_buy_quote": 42.9856 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 10.6, "high": 10.61, "low": 10.49, "close": 10.58, "volume": 821.68, "close_time": 1768467599999, "quote_volume": 8679.2737, "trades": 49, "taker_buy_base": 348.17, "taker_buy_quote": 3670.8579 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 10.59, "high": 11.0, "low": 10.58, "close": 10.91, "volume": 778.68, "close_time": 1768471199999, "quote_volume": 8451.574, "trades": 59, "taker_buy_base": 302.54, "taker_buy_quote": 3303.6086 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 10.96, "high": 11.03, "low": 10.74, "close": 10.8, "volume": 1095.48, "close_time": 1768474799999, "quote_volume": 12036.1853, "trades": 51, "taker_buy_base": 1048.28, "taker_buy_quote": 11522.8092 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 10.82, "high": 10.82, "low": 10.63, "close": 10.63, "volume": 1001.72, "close_time": 1768478399999, "quote_volume": 10810.9774, "trades": 29, "taker_buy_base": 29.41, "taker_buy_quote": 313.6918 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 10.68, "high": 11.13, "low": 10.68, "close": 11.0, "volume": 444.66, "close_time": 1768481999999, "quote_volume": 4905.4753, "trades": 65, "taker_buy_base": 215.96, "taker_buy_quote": 2379.1572 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 11.14, "high": 11.14, "low": 10.76, "close": 10.76, "volume": 886.25, "close_time": 1768485599999, "quote_volume": 9637.3846, "trades": 89, "taker_buy_base": 279.61, "taker_buy_quote": 3072.9278 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 10.82, "high": 11.14, "low": 10.82, "close": 11.11, "volume": 596.58, "close_time": 1768489199999, "quote_volume": 6563.7766, "trades": 61, "taker_buy_base": 441.44, "taker_buy_quote": 4851.0122 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 11.09, "high": 11.09, "low": 10.35, "close": 10.51, "volume": 3343.29, "close_time": 1768492799999, "quote_volume": 35491.1458, "trades": 254, "taker_buy_base": 1252.04, "taker_buy_quote": 13202.8683 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 10.53, "high": 10.55, "low": 10.51, "close": 10.55, "volume": 68.3, "close_time": 1768496399999, "quote_volume": 719.9503, "trades": 13, "taker_buy_base": 21.05, "taker_buy_quote": 221.4864 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 10.49, "high": 10.54, "low": 10.47, "close": 10.47, "volume": 8.43, "close_time": 1768499999999, "quote_volume": 88.5492, "trades": 4, "taker_buy_base": 4.39, "taker_buy_quote": 46.1292 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 10.5, "high": 10.52, "low": 10.37, "close": 10.48, "volume": 381.8, "close_time": 1768503599999, "quote_volume": 3965.6221, "trades": 39, "taker_buy_base": 37.72, "taker_buy_quote": 395.2043 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 10.34, "high": 10.51, "low": 10.3, "close": 10.41, "volume": 96.93, "close_time": 1768507199999, "quote_volume": 1013.9498, "trades": 17, "taker_buy_base": 91.5, "taker_buy_quote": 957.7186 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 10.36, "high": 10.39, "low": 10.25, "close": 10.26, "volume": 356.86, "close_time": 1768510799999, "quote_volume": 3691.3191, "trades": 36, "taker_buy_base": 130.09, "taker_buy_quote": 1338.5356 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 10.27, "high": 10.42, "low": 10.27, "close": 10.39, "volume": 1598.7, "close_time": 1768514399999, "quote_volume": 16568.1696, "trades": 44, "taker_buy_base": 951.36, "taker_buy_quote": 9879.4748 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 10.4, "high": 10.42, "low": 10.4, "close": 10.42, "volume": 9.06, "close_time": 1768517999999, "quote_volume": 94.284, "trades": 4, "taker_buy_base": 5.02, "taker_buy_quote": 52.268 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 10.43, "high": 10.43, "low": 10.39, "close": 10.41, "volume": 267.37, "close_time": 1768521599999, "quote_volume": 2787.4669, "trades": 24, "taker_buy_base": 32.07, "taker_buy_quote": 333.7929 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 10.41, "high": 10.42, "low": 10.37, "close": 10.37, "volume": 52.36, "close_time": 1768525199999, "quote_volume": 544.4126, "trades": 24, "taker_buy_base": 2.02, "taker_buy_quote": 20.9878 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 10.35, "high": 10.42, "low": 10.33, "close": 10.39, "volume": 84.68, "close_time": 1768528799999, "quote_volume": 877.2258, "trades": 27, "taker_buy_base": 2.02, "taker_buy_quote": 21.008 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 10.39, "high": 10.55, "low": 10.38, "close": 10.55, "volume": 55.59, "close_time": 1768532399999, "quote_volume": 583.6483, "trades": 16, "taker_buy_base": 18.81, "taker_buy_quote": 197.2035 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 10.56, "high": 10.58, "low": 10.48, "close": 10.48, "volume": 355.53, "close_time": 1768535999999, "quote_volume": 3739.1635, "trades": 38, "taker_buy_base": 252.12, "taker_buy_quote": 2650.0204 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 10.5, "high": 10.5, "low": 10.35, "close": 10.38, "volume": 96.25, "close_time": 1768539599999, "quote_volume": 1001.6326, "trades": 69, "taker_buy_base": 45.96, "taker_buy_quote": 477.6487 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 10.44, "high": 10.47, "low": 10.43, "close": 10.46, "volume": 264.64, "close_time": 1768543199999, "quote_volume": 2766.6686, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 10.44, "high": 10.44, "low": 10.44, "close": 10.44, "volume": 4.04, "close_time": 1768546799999, "quote_volume": 42.1776, "trades": 2, "taker_buy_base": 2.02, "taker_buy_quote": 21.0888 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 10.52, "high": 10.54, "low": 10.46, "close": 10.54, "volume": 71.49, "close_time": 1768550399999, "quote_volume": 749.5788, "trades": 9, "taker_buy_base": 8.08, "taker_buy_quote": 85.042 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 10.57, "high": 10.58, "low": 10.51, "close": 10.57, "volume": 98.11, "close_time": 1768553999999, "quote_volume": 1036.8848, "trades": 18, "taker_buy_base": 19.57, "taker_buy_quote": 206.7943 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 10.53, "high": 10.53, "low": 10.47, "close": 10.52, "volume": 151.27, "close_time": 1768557599999, "quote_volume": 1587.1163, "trades": 29, "taker_buy_base": 108.42, "taker_buy_quote": 1138.1652 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 10.53, "high": 10.54, "low": 10.5, "close": 10.5, "volume": 213.71, "close_time": 1768561199999, "quote_volume": 2244.237, "trades": 11, "taker_buy_base": 13.4, "taker_buy_quote": 140.9618 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 10.48, "high": 10.49, "low": 10.43, "close": 10.46, "volume": 107.36, "close_time": 1768564799999, "quote_volume": 1123.5027, "trades": 18, "taker_buy_base": 103.32, "taker_buy_quote": 1081.2847 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 10.44, "high": 10.45, "low": 10.42, "close": 10.45, "volume": 254.96, "close_time": 1768568399999, "quote_volume": 2661.6471, "trades": 31, "taker_buy_base": 43.89, "taker_buy_quote": 458.3347 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 10.42, "high": 10.49, "low": 10.42, "close": 10.49, "volume": 20.12, "close_time": 1768571999999, "quote_volume": 210.3348, "trades": 16, "taker_buy_base": 17.12, "taker_buy_quote": 178.8948 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 10.46, "high": 10.53, "low": 10.46, "close": 10.47, "volume": 50.43, "close_time": 1768575599999, "quote_volume": 529.1731, "trades": 20, "taker_buy_base": 20.43, "taker_buy_quote": 214.5313 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 10.48, "high": 10.48, "low": 10.26, "close": 10.26, "volume": 94.37, "close_time": 1768579199999, "quote_volume": 980.8332, "trades": 21, "taker_buy_base": 71.22, "taker_buy_quote": 739.8468 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 10.4, "high": 10.47, "low": 10.38, "close": 10.47, "volume": 18.11, "close_time": 1768582799999, "quote_volume": 188.7059, "trades": 12, "taker_buy_base": 10.03, "taker_buy_quote": 104.4719 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 10.44, "high": 10.44, "low": 10.39, "close": 10.4, "volume": 138.29, "close_time": 1768586399999, "quote_volume": 1440.5973, "trades": 33, "taker_buy_base": 106.76, "taker_buy_quote": 1112.1714 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 10.43, "high": 10.43, "low": 10.38, "close": 10.38, "volume": 67.88, "close_time": 1768589999999, "quote_volume": 704.9096, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 10.38, "high": 10.45, "low": 10.32, "close": 10.45, "volume": 259.19, "close_time": 1768593599999, "quote_volume": 2679.53, "trades": 26, "taker_buy_base": 215.19, "taker_buy_quote": 2225.1499 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 10.46, "high": 10.56, "low": 10.42, "close": 10.54, "volume": 296.07, "close_time": 1768597199999, "quote_volume": 3118.4193, "trades": 22, "taker_buy_base": 56.66, "taker_buy_quote": 595.4025 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 10.61, "high": 10.64, "low": 10.58, "close": 10.58, "volume": 40.63, "close_time": 1768600799999, "quote_volume": 430.3052, "trades": 21, "taker_buy_base": 3.29, "taker_buy_quote": 34.9854 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 10.58, "high": 10.58, "low": 10.52, "close": 10.52, "volume": 842.35, "close_time": 1768604399999, "quote_volume": 8894.1554, "trades": 17, "taker_buy_base": 67.9, "taker_buy_quote": 715.9209 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 10.53, "high": 10.53, "low": 10.51, "close": 10.51, "volume": 23.87, "close_time": 1768607999999, "quote_volume": 251.1192, "trades": 12, "taker_buy_base": 1.03, "taker_buy_quote": 10.8459 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 10.5, "high": 10.5, "low": 10.44, "close": 10.44, "volume": 61.73, "close_time": 1768611599999, "quote_volume": 646.5072, "trades": 30, "taker_buy_base": 5.02, "taker_buy_quote": 52.6096 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 10.45, "high": 10.46, "low": 10.42, "close": 10.42, "volume": 13.1, "close_time": 1768615199999, "quote_volume": 136.7842, "trades": 6, "taker_buy_base": 6.06, "taker_buy_quote": 63.2866 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 10.42, "high": 10.44, "low": 10.37, "close": 10.39, "volume": 59.09, "close_time": 1768618799999, "quote_volume": 615.0437, "trades": 21, "taker_buy_base": 43.12, "taker_buy_quote": 448.9583 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 10.39, "high": 10.42, "low": 10.38, "close": 10.38, "volume": 216.69, "close_time": 1768622399999, "quote_volume": 2249.3307, "trades": 12, "taker_buy_base": 207.63, "taker_buy_quote": 2155.2677 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 10.34, "high": 10.35, "low": 10.33, "close": 10.33, "volume": 26.05, "close_time": 1768625999999, "quote_volume": 269.3736, "trades": 7, "taker_buy_base": 22.06, "taker_buy_quote": 228.087 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 10.39, "high": 10.41, "low": 10.33, "close": 10.38, "volume": 68.47, "close_time": 1768629599999, "quote_volume": 709.5999, "trades": 30, "taker_buy_base": 16.16, "taker_buy_quote": 167.963 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 10.39, "high": 10.39, "low": 10.37, "close": 10.37, "volume": 455.77, "close_time": 1768633199999, "quote_volume": 4730.9128, "trades": 15, "taker_buy_base": 16.16, "taker_buy_quote": 167.761 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 10.34, "high": 10.42, "low": 10.34, "close": 10.42, "volume": 33.95, "close_time": 1768636799999, "quote_volume": 352.2665, "trades": 20, "taker_buy_base": 27.12, "taker_buy_quote": 281.576 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 10.44, "high": 10.45, "low": 10.42, "close": 10.42, "volume": 20.46, "close_time": 1768640399999, "quote_volume": 213.5222, "trades": 12, "taker_buy_base": 14.08, "taker_buy_quote": 146.975 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 10.45, "high": 10.51, "low": 10.41, "close": 10.51, "volume": 77.64, "close_time": 1768643999999, "quote_volume": 812.9134, "trades": 20, "taker_buy_base": 75.62, "taker_buy_quote": 791.7438 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 10.47, "high": 10.47, "low": 10.47, "close": 10.47, "volume": 2.02, "close_time": 1768647599999, "quote_volume": 21.1494, "trades": 1, "taker_buy_base": 2.02, "taker_buy_quote": 21.1494 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 10.46, "high": 10.46, "low": 10.46, "close": 10.46, "volume": 11.77, "close_time": 1768651199999, "quote_volume": 123.1142, "trades": 2, "taker_buy_base": 11.77, "taker_buy_quote": 123.1142 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 10.42, "high": 10.45, "low": 10.42, "close": 10.45, "volume": 3.26, "close_time": 1768654799999, "quote_volume": 34.0064, "trades": 2, "taker_buy_base": 2.02, "taker_buy_quote": 21.0484 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 10.48, "high": 10.51, "low": 10.45, "close": 10.51, "volume": 183.44, "close_time": 1768658399999, "quote_volume": 1917.2835, "trades": 16, "taker_buy_base": 171.48, "taker_buy_quote": 1792.2109 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 10.51, "high": 10.58, "low": 10.51, "close": 10.58, "volume": 15.83, "close_time": 1768661999999, "quote_volume": 166.9724, "trades": 9, "taker_buy_base": 8.65, "taker_buy_quote": 91.0094 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 10.58, "high": 10.61, "low": 10.53, "close": 10.56, "volume": 85.11, "close_time": 1768665599999, "quote_volume": 897.4878, "trades": 24, "taker_buy_base": 56.25, "taker_buy_quote": 593.137 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 10.52, "high": 10.52, "low": 10.42, "close": 10.47, "volume": 69.04, "close_time": 1768669199999, "quote_volume": 723.6296, "trades": 29, "taker_buy_base": 59.09, "taker_buy_quote": 619.1546 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 10.47, "high": 10.49, "low": 10.47, "close": 10.48, "volume": 37.88, "close_time": 1768672799999, "quote_volume": 397.0982, "trades": 11, "taker_buy_base": 36.45, "taker_buy_quote": 382.1261 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 10.49, "high": 10.49, "low": 10.47, "close": 10.47, "volume": 6.06, "close_time": 1768676399999, "quote_volume": 63.4886, "trades": 3, "taker_buy_base": 4.04, "taker_buy_quote": 42.3392 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 10.48, "high": 10.48, "low": 10.39, "close": 10.43, "volume": 50.38, "close_time": 1768679999999, "quote_volume": 526.3934, "trades": 21, "taker_buy_base": 22.22, "taker_buy_quote": 232.2108 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 10.41, "high": 10.48, "low": 10.38, "close": 10.47, "volume": 101.87, "close_time": 1768683599999, "quote_volume": 1063.1234, "trades": 25, "taker_buy_base": 70.06, "taker_buy_quote": 732.4939 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 10.46, "high": 10.46, "low": 10.43, "close": 10.45, "volume": 30.1, "close_time": 1768687199999, "quote_volume": 314.3228, "trades": 15, "taker_buy_base": 18.55, "taker_buy_quote": 193.6455 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 10.46, "high": 10.46, "low": 10.39, "close": 10.39, "volume": 9.47, "close_time": 1768690799999, "quote_volume": 98.9921, "trades": 6, "taker_buy_base": 2.02, "taker_buy_quote": 21.1292 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 10.42, "high": 10.42, "low": 10.41, "close": 10.41, "volume": 38.44, "close_time": 1768694399999, "quote_volume": 400.4062, "trades": 19, "taker_buy_base": 8.74, "taker_buy_quote": 91.051 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 10.46, "high": 10.46, "low": 10.42, "close": 10.42, "volume": 9.48, "close_time": 1768697999999, "quote_volume": 98.9358, "trades": 5, "taker_buy_base": 5.52, "taker_buy_quote": 57.534 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 10.35, "high": 10.37, "low": 10.33, "close": 10.34, "volume": 50.41, "close_time": 1768701599999, "quote_volume": 521.8637, "trades": 17, "taker_buy_base": 21.95, "taker_buy_quote": 227.2462 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 10.35, "high": 10.36, "low": 10.31, "close": 10.32, "volume": 21.66, "close_time": 1768705199999, "quote_volume": 223.8147, "trades": 12, "taker_buy_base": 16.05, "taker_buy_quote": 165.8997 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 10.37, "high": 10.4, "low": 10.37, "close": 10.38, "volume": 56.44, "close_time": 1768708799999, "quote_volume": 586.5841, "trades": 9, "taker_buy_base": 7.55, "taker_buy_quote": 78.3925 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 10.38, "high": 10.38, "low": 10.36, "close": 10.36, "volume": 53.99, "close_time": 1768712399999, "quote_volume": 559.6407, "trades": 6, "taker_buy_base": 3.0, "taker_buy_quote": 31.08 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 10.4, "high": 10.42, "low": 10.39, "close": 10.4, "volume": 23.19, "close_time": 1768715999999, "quote_volume": 241.2693, "trades": 12, "taker_buy_base": 16.68, "taker_buy_quote": 173.4522 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 10.4, "high": 10.4, "low": 10.37, "close": 10.37, "volume": 5.47, "close_time": 1768719599999, "quote_volume": 56.8427, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 10.34, "high": 10.41, "low": 10.33, "close": 10.39, "volume": 116.02, "close_time": 1768723199999, "quote_volume": 1204.933, "trades": 26, "taker_buy_base": 116.02, "taker_buy_quote": 1204.933 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 10.37, "high": 10.39, "low": 10.37, "close": 10.39, "volume": 19.8, "close_time": 1768726799999, "quote_volume": 205.5573, "trades": 11, "taker_buy_base": 15.84, "taker_buy_quote": 164.4588 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 10.38, "high": 10.42, "low": 10.25, "close": 10.41, "volume": 59.31, "close_time": 1768730399999, "quote_volume": 614.7686, "trades": 26, "taker_buy_base": 15.24, "taker_buy_quote": 158.331 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 10.41, "high": 10.42, "low": 10.38, "close": 10.38, "volume": 28.2, "close_time": 1768733999999, "quote_volume": 293.4208, "trades": 16, "taker_buy_base": 15.16, "taker_buy_quote": 157.8484 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 10.41, "high": 10.45, "low": 10.4, "close": 10.45, "volume": 28.7, "close_time": 1768737599999, "quote_volume": 299.3907, "trades": 12, "taker_buy_base": 22.5, "taker_buy_quote": 234.7415 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 10.4, "high": 10.4, "low": 10.39, "close": 10.39, "volume": 5.25, "close_time": 1768741199999, "quote_volume": 54.5673, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 10.37, "high": 10.39, "low": 10.37, "close": 10.37, "volume": 461.73, "close_time": 1768744799999, "quote_volume": 4797.0033, "trades": 13, "taker_buy_base": 455.79, "taker_buy_quote": 4735.4055 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 10.35, "high": 10.35, "low": 10.33, "close": 10.33, "volume": 17.82, "close_time": 1768748399999, "quote_volume": 184.2984, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 10.32, "high": 10.43, "low": 10.32, "close": 10.34, "volume": 59.67, "close_time": 1768751999999, "quote_volume": 620.7587, "trades": 15, "taker_buy_base": 51.11, "taker_buy_quote": 532.0107 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 10.33, "high": 10.37, "low": 10.33, "close": 10.36, "volume": 45.3, "close_time": 1768755599999, "quote_volume": 469.1986, "trades": 25, "taker_buy_base": 26.68, "taker_buy_quote": 276.4736 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 10.35, "high": 10.37, "low": 10.29, "close": 10.33, "volume": 161.04, "close_time": 1768759199999, "quote_volume": 1663.228, "trades": 22, "taker_buy_base": 141.82, "taker_buy_quote": 1464.8797 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 10.34, "high": 10.42, "low": 10.33, "close": 10.4, "volume": 64.96, "close_time": 1768762799999, "quote_volume": 672.6972, "trades": 27, "taker_buy_base": 52.91, "taker_buy_quote": 547.8801 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 10.41, "high": 10.42, "low": 10.31, "close": 10.42, "volume": 124.82, "close_time": 1768766399999, "quote_volume": 1292.8956, "trades": 30, "taker_buy_base": 111.24, "taker_buy_quote": 1152.2618 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 10.37, "high": 10.4, "low": 10.37, "close": 10.37, "volume": 32.79, "close_time": 1768769999999, "quote_volume": 340.2971, "trades": 36, "taker_buy_base": 32.79, "taker_buy_quote": 340.2971 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 10.37, "high": 10.38, "low": 10.37, "close": 10.38, "volume": 60.28, "close_time": 1768773599999, "quote_volume": 625.3493, "trades": 13, "taker_buy_base": 50.65, "taker_buy_quote": 525.4862 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 10.38, "high": 10.38, "low": 10.38, "close": 10.38, "volume": 0.0, "close_time": 1768777199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 10.38, "high": 10.65, "low": 9.93, "close": 9.96, "volume": 688.34, "close_time": 1768780799999, "quote_volume": 6944.2006, "trades": 121, "taker_buy_base": 166.07, "taker_buy_quote": 1691.3627 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 9.95, "high": 9.96, "low": 9.0, "close": 9.55, "volume": 1565.27, "close_time": 1768784399999, "quote_volume": 14831.6222, "trades": 336, "taker_buy_base": 726.72, "taker_buy_quote": 6879.2858 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 9.55, "high": 9.87, "low": 9.51, "close": 9.53, "volume": 549.4, "close_time": 1768787999999, "quote_volume": 5265.5985, "trades": 119, "taker_buy_base": 446.17, "taker_buy_quote": 4279.6596 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 9.58, "high": 9.66, "low": 9.57, "close": 9.57, "volume": 188.88, "close_time": 1768791599999, "quote_volume": 1815.5642, "trades": 22, "taker_buy_base": 177.28, "taker_buy_quote": 1704.401 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 9.57, "high": 9.63, "low": 9.56, "close": 9.63, "volume": 84.99, "close_time": 1768795199999, "quote_volume": 817.4506, "trades": 17, "taker_buy_base": 56.18, "taker_buy_quote": 541.0134 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 9.59, "high": 9.59, "low": 9.55, "close": 9.58, "volume": 31.49, "close_time": 1768798799999, "quote_volume": 301.3451, "trades": 16, "taker_buy_base": 16.48, "taker_buy_quote": 157.8986 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 9.55, "high": 9.63, "low": 9.51, "close": 9.63, "volume": 19.99, "close_time": 1768802399999, "quote_volume": 191.9388, "trades": 11, "taker_buy_base": 18.59, "taker_buy_quote": 178.6248 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 9.63, "high": 9.63, "low": 9.59, "close": 9.62, "volume": 73.68, "close_time": 1768805999999, "quote_volume": 708.9885, "trades": 12, "taker_buy_base": 18.89, "taker_buy_quote": 181.8501 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 9.64, "high": 9.68, "low": 9.62, "close": 9.68, "volume": 15.31, "close_time": 1768809599999, "quote_volume": 147.7787, "trades": 8, "taker_buy_base": 1.19, "taker_buy_quote": 11.4597 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 9.64, "high": 9.71, "low": 9.64, "close": 9.71, "volume": 435.5, "close_time": 1768813199999, "quote_volume": 4226.0272, "trades": 27, "taker_buy_base": 202.86, "taker_buy_quote": 1967.7527 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 9.7, "high": 9.71, "low": 9.67, "close": 9.69, "volume": 69.14, "close_time": 1768816799999, "quote_volume": 669.4762, "trades": 23, "taker_buy_base": 2.02, "taker_buy_quote": 19.6142 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 9.71, "high": 9.75, "low": 9.58, "close": 9.75, "volume": 189.74, "close_time": 1768820399999, "quote_volume": 1831.4835, "trades": 33, "taker_buy_base": 37.31, "taker_buy_quote": 363.0248 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 9.77, "high": 9.79, "low": 9.76, "close": 9.79, "volume": 30.52, "close_time": 1768823999999, "quote_volume": 298.106, "trades": 8, "taker_buy_base": 10.04, "taker_buy_quote": 98.201 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 9.75, "high": 9.82, "low": 9.73, "close": 9.75, "volume": 52.04, "close_time": 1768827599999, "quote_volume": 508.1089, "trades": 16, "taker_buy_base": 43.96, "taker_buy_quote": 429.2885 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 9.75, "high": 9.77, "low": 9.71, "close": 9.71, "volume": 85.32, "close_time": 1768831199999, "quote_volume": 831.8125, "trades": 22, "taker_buy_base": 73.66, "taker_buy_quote": 718.4629 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 9.74, "high": 9.75, "low": 9.73, "close": 9.75, "volume": 6.55, "close_time": 1768834799999, "quote_volume": 63.7921, "trades": 3, "taker_buy_base": 2.51, "taker_buy_quote": 24.4223 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 9.78, "high": 9.79, "low": 9.77, "close": 9.79, "volume": 14.08, "close_time": 1768838399999, "quote_volume": 137.722, "trades": 6, "taker_buy_base": 7.04, "taker_buy_quote": 68.8812 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 9.77, "high": 9.88, "low": 9.77, "close": 9.88, "volume": 23.57, "close_time": 1768841999999, "quote_volume": 231.4874, "trades": 14, "taker_buy_base": 8.45, "taker_buy_quote": 83.1302 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 9.87, "high": 9.96, "low": 9.87, "close": 9.88, "volume": 74.0, "close_time": 1768845599999, "quote_volume": 732.7378, "trades": 22, "taker_buy_base": 47.02, "taker_buy_quote": 465.3882 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 9.91, "high": 9.94, "low": 9.85, "close": 9.9, "volume": 185.77, "close_time": 1768849199999, "quote_volume": 1838.3903, "trades": 25, "taker_buy_base": 100.63, "taker_buy_quote": 997.3594 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 9.9, "high": 9.96, "low": 9.86, "close": 9.86, "volume": 540.96, "close_time": 1768852799999, "quote_volume": 5368.5576, "trades": 69, "taker_buy_base": 483.45, "taker_buy_quote": 4799.6528 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 9.86, "high": 9.89, "low": 9.86, "close": 9.86, "volume": 43.71, "close_time": 1768856399999, "quote_volume": 431.7079, "trades": 9, "taker_buy_base": 33.45, "taker_buy_quote": 330.4739 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 9.83, "high": 9.86, "low": 9.77, "close": 9.78, "volume": 21.62, "close_time": 1768859999999, "quote_volume": 212.1339, "trades": 14, "taker_buy_base": 11.26, "taker_buy_quote": 110.4842 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 9.76, "high": 9.82, "low": 9.75, "close": 9.8, "volume": 47.79, "close_time": 1768863599999, "quote_volume": 468.1831, "trades": 9, "taker_buy_base": 18.1, "taker_buy_quote": 177.5344 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 9.92, "high": 9.92, "low": 9.82, "close": 9.82, "volume": 24.08, "close_time": 1768867199999, "quote_volume": 236.6615, "trades": 8, "taker_buy_base": 11.05, "taker_buy_quote": 108.616 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 9.88, "high": 9.93, "low": 9.86, "close": 9.86, "volume": 28.48, "close_time": 1768870799999, "quote_volume": 281.9746, "trades": 9, "taker_buy_base": 10.11, "taker_buy_quote": 100.3721 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 9.84, "high": 9.89, "low": 9.84, "close": 9.88, "volume": 45.65, "close_time": 1768874399999, "quote_volume": 449.7214, "trades": 12, "taker_buy_base": 8.08, "taker_buy_quote": 79.7698 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 9.86, "high": 9.91, "low": 9.85, "close": 9.91, "volume": 13.56, "close_time": 1768877999999, "quote_volume": 133.9963, "trades": 9, "taker_buy_base": 6.06, "taker_buy_quote": 60.0546 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 9.89, "high": 9.91, "low": 9.87, "close": 9.87, "volume": 48.66, "close_time": 1768881599999, "quote_volume": 481.5369, "trades": 16, "taker_buy_base": 36.03, "taker_buy_quote": 356.6768 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 9.9, "high": 9.95, "low": 9.9, "close": 9.95, "volume": 18.16, "close_time": 1768885199999, "quote_volume": 179.9456, "trades": 6, "taker_buy_base": 6.06, "taker_buy_quote": 60.1556 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 9.94, "high": 9.99, "low": 9.87, "close": 9.99, "volume": 55.09, "close_time": 1768888799999, "quote_volume": 548.7763, "trades": 16, "taker_buy_base": 49.25, "taker_buy_quote": 491.0651 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 9.98, "high": 10.0, "low": 9.66, "close": 9.95, "volume": 176.84, "close_time": 1768892399999, "quote_volume": 1745.8459, "trades": 37, "taker_buy_base": 50.97, "taker_buy_quote": 508.9067 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 9.9, "high": 9.9, "low": 9.77, "close": 9.77, "volume": 29.29, "close_time": 1768895999999, "quote_volume": 288.2839, "trades": 12, "taker_buy_base": 25.24, "taker_buy_quote": 248.2939 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 9.77, "high": 9.77, "low": 9.63, "close": 9.73, "volume": 60.65, "close_time": 1768899599999, "quote_volume": 589.0124, "trades": 27, "taker_buy_base": 49.93, "taker_buy_quote": 485.5438 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 9.73, "high": 9.76, "low": 9.71, "close": 9.75, "volume": 20.96, "close_time": 1768903199999, "quote_volume": 204.1383, "trades": 12, "taker_buy_base": 18.94, "taker_buy_quote": 184.5241 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 9.72, "high": 9.72, "low": 9.7, "close": 9.7, "volume": 2.82, "close_time": 1768906799999, "quote_volume": 27.3944, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 9.73, "high": 9.73, "low": 9.73, "close": 9.73, "volume": 4.04, "close_time": 1768910399999, "quote_volume": 39.3092, "trades": 2, "taker_buy_base": 4.04, "taker_buy_quote": 39.3092 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 9.67, "high": 9.71, "low": 9.67, "close": 9.71, "volume": 28.45, "close_time": 1768913999999, "quote_volume": 275.8259, "trades": 10, "taker_buy_base": 28.45, "taker_buy_quote": 275.8259 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 9.62, "high": 9.63, "low": 9.58, "close": 9.58, "volume": 11.54, "close_time": 1768917599999, "quote_volume": 110.766, "trades": 6, "taker_buy_base": 2.02, "taker_buy_quote": 19.4526 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 9.62, "high": 9.7, "low": 9.62, "close": 9.68, "volume": 86.81, "close_time": 1768921199999, "quote_volume": 839.8323, "trades": 21, "taker_buy_base": 80.75, "taker_buy_quote": 781.1513 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 9.69, "high": 9.69, "low": 9.69, "close": 9.69, "volume": 0.6, "close_time": 1768924799999, "quote_volume": 5.814, "trades": 1, "taker_buy_base": 0.6, "taker_buy_quote": 5.814 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 9.65, "high": 9.65, "low": 9.53, "close": 9.53, "volume": 3.13, "close_time": 1768928399999, "quote_volume": 29.9718, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 9.53, "high": 9.53, "low": 9.42, "close": 9.42, "volume": 19.2, "close_time": 1768931999999, "quote_volume": 181.602, "trades": 8, "taker_buy_base": 6.1, "taker_buy_quote": 57.706 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 9.49, "high": 9.53, "low": 9.39, "close": 9.39, "volume": 159.34, "close_time": 1768935599999, "quote_volume": 1510.8773, "trades": 25, "taker_buy_base": 112.5, "taker_buy_quote": 1069.936 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 9.42, "high": 9.42, "low": 9.34, "close": 9.34, "volume": 48.19, "close_time": 1768939199999, "quote_volume": 451.8895, "trades": 15, "taker_buy_base": 32.03, "taker_buy_quote": 300.3895 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 9.35, "high": 9.49, "low": 9.34, "close": 9.45, "volume": 180.74, "close_time": 1768942799999, "quote_volume": 1707.9965, "trades": 31, "taker_buy_base": 64.71, "taker_buy_quote": 611.9552 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 9.46, "high": 9.46, "low": 9.38, "close": 9.38, "volume": 30.66, "close_time": 1768946399999, "quote_volume": 288.9672, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 9.39, "high": 9.41, "low": 9.31, "close": 9.37, "volume": 43.78, "close_time": 1768949999999, "quote_volume": 409.8342, "trades": 12, "taker_buy_base": 33.01, "taker_buy_quote": 309.1602 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 9.36, "high": 9.4, "low": 9.32, "close": 9.34, "volume": 104.6, "close_time": 1768953599999, "quote_volume": 979.3662, "trades": 23, "taker_buy_base": 27.52, "taker_buy_quote": 256.5294 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 9.37, "high": 9.51, "low": 9.37, "close": 9.51, "volume": 13.44, "close_time": 1768957199999, "quote_volume": 126.9184, "trades": 7, "taker_buy_base": 7.54, "taker_buy_quote": 71.6194 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 9.52, "high": 9.58, "low": 9.52, "close": 9.58, "volume": 36.53, "close_time": 1768960799999, "quote_volume": 348.5262, "trades": 17, "taker_buy_base": 22.9, "taker_buy_quote": 218.4315 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 9.6, "high": 9.73, "low": 9.6, "close": 9.6, "volume": 185.24, "close_time": 1768964399999, "quote_volume": 1792.0128, "trades": 24, "taker_buy_base": 162.38, "taker_buy_quote": 1572.4063 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 9.59, "high": 9.67, "low": 9.59, "close": 9.67, "volume": 29.36, "close_time": 1768967999999, "quote_volume": 282.6491, "trades": 15, "taker_buy_base": 22.96, "taker_buy_quote": 221.2096 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 9.62, "high": 9.66, "low": 9.61, "close": 9.62, "volume": 65.77, "close_time": 1768971599999, "quote_volume": 634.043, "trades": 23, "taker_buy_base": 55.02, "taker_buy_quote": 530.6495 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 9.61, "high": 9.61, "low": 9.6, "close": 9.6, "volume": 8.6, "close_time": 1768975199999, "quote_volume": 82.6245, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 9.62, "high": 9.62, "low": 9.61, "close": 9.61, "volume": 12.9, "close_time": 1768978799999, "quote_volume": 124.0335, "trades": 5, "taker_buy_base": 6.45, "taker_buy_quote": 62.006 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 9.6, "high": 9.6, "low": 9.51, "close": 9.56, "volume": 87.36, "close_time": 1768982399999, "quote_volume": 834.1778, "trades": 17, "taker_buy_base": 4.3, "taker_buy_quote": 41.194 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 9.56, "high": 9.58, "low": 9.52, "close": 9.52, "volume": 9.63, "close_time": 1768985999999, "quote_volume": 92.0413, "trades": 6, "taker_buy_base": 9.63, "taker_buy_quote": 92.0413 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 9.53, "high": 9.53, "low": 9.33, "close": 9.53, "volume": 255.72, "close_time": 1768989599999, "quote_volume": 2419.9989, "trades": 36, "taker_buy_base": 19.25, "taker_buy_quote": 183.2585 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 9.52, "high": 9.53, "low": 9.48, "close": 9.49, "volume": 28.1, "close_time": 1768993199999, "quote_volume": 266.7954, "trades": 14, "taker_buy_base": 16.13, "taker_buy_quote": 153.2983 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 9.49, "high": 9.51, "low": 9.39, "close": 9.4, "volume": 36.01, "close_time": 1768996799999, "quote_volume": 340.9233, "trades": 11, "taker_buy_base": 12.92, "taker_buy_quote": 122.5467 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 9.4, "high": 9.4, "low": 9.25, "close": 9.38, "volume": 137.46, "close_time": 1769000399999, "quote_volume": 1288.0165, "trades": 30, "taker_buy_base": 59.57, "taker_buy_quote": 556.1352 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 9.39, "high": 9.4, "low": 9.31, "close": 9.31, "volume": 17.36, "close_time": 1769003999999, "quote_volume": 162.4997, "trades": 7, "taker_buy_base": 7.84, "taker_buy_quote": 73.1806 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 9.34, "high": 9.51, "low": 9.34, "close": 9.49, "volume": 32.1, "close_time": 1769007599999, "quote_volume": 301.0558, "trades": 7, "taker_buy_base": 26.6, "taker_buy_quote": 249.0593 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 9.51, "high": 9.58, "low": 9.51, "close": 9.58, "volume": 73.17, "close_time": 1769011199999, "quote_volume": 700.0389, "trades": 25, "taker_buy_base": 62.73, "taker_buy_quote": 600.0237 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 9.58, "high": 9.58, "low": 9.18, "close": 9.38, "volume": 220.33, "close_time": 1769014799999, "quote_volume": 2079.4687, "trades": 48, "taker_buy_base": 21.01, "taker_buy_quote": 198.4302 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 9.3, "high": 9.35, "low": 9.28, "close": 9.35, "volume": 22.36, "close_time": 1769018399999, "quote_volume": 208.2035, "trades": 12, "taker_buy_base": 18.45, "taker_buy_quote": 171.7955 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 9.37, "high": 9.41, "low": 9.32, "close": 9.39, "volume": 54.65, "close_time": 1769021999999, "quote_volume": 512.0322, "trades": 21, "taker_buy_base": 42.81, "taker_buy_quote": 401.4519 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 9.4, "high": 9.61, "low": 9.34, "close": 9.61, "volume": 101.71, "close_time": 1769025599999, "quote_volume": 955.114, "trades": 28, "taker_buy_base": 98.71, "taker_buy_quote": 926.734 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 9.55, "high": 9.58, "low": 9.52, "close": 9.58, "volume": 35.5, "close_time": 1769029199999, "quote_volume": 339.2681, "trades": 9, "taker_buy_base": 7.94, "taker_buy_quote": 75.9369 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 9.62, "high": 9.66, "low": 9.61, "close": 9.66, "volume": 12.37, "close_time": 1769032799999, "quote_volume": 119.1321, "trades": 7, "taker_buy_base": 0.9, "taker_buy_quote": 8.685 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 9.66, "high": 9.66, "low": 9.66, "close": 9.66, "volume": 0.0, "close_time": 1769036399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 9.57, "high": 9.57, "low": 9.49, "close": 9.49, "volume": 34.07, "close_time": 1769039999999, "quote_volume": 324.2999, "trades": 14, "taker_buy_base": 28.69, "taker_buy_quote": 273.2007 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 9.5, "high": 9.54, "low": 9.5, "close": 9.52, "volume": 39.59, "close_time": 1769043599999, "quote_volume": 376.4439, "trades": 15, "taker_buy_base": 19.49, "taker_buy_quote": 185.327 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 9.56, "high": 9.61, "low": 9.56, "close": 9.61, "volume": 13.98, "close_time": 1769047199999, "quote_volume": 134.0253, "trades": 7, "taker_buy_base": 13.98, "taker_buy_quote": 134.0253 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 9.61, "high": 9.61, "low": 9.57, "close": 9.57, "volume": 21.07, "close_time": 1769050799999, "quote_volume": 201.7379, "trades": 6, "taker_buy_base": 2.15, "taker_buy_quote": 20.6615 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 9.58, "high": 9.58, "low": 9.55, "close": 9.55, "volume": 8.22, "close_time": 1769054399999, "quote_volume": 78.63, "trades": 4, "taker_buy_base": 6.07, "taker_buy_quote": 58.0975 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 9.55, "high": 9.56, "low": 9.55, "close": 9.56, "volume": 4.3, "close_time": 1769057999999, "quote_volume": 41.0865, "trades": 2, "taker_buy_base": 4.3, "taker_buy_quote": 41.0865 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 9.54, "high": 9.54, "low": 9.49, "close": 9.49, "volume": 5.38, "close_time": 1769061599999, "quote_volume": 51.2712, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 9.5, "high": 9.59, "low": 9.5, "close": 9.57, "volume": 39.28, "close_time": 1769065199999, "quote_volume": 375.8831, "trades": 15, "taker_buy_base": 12.43, "taker_buy_quote": 118.6898 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 9.61, "high": 9.61, "low": 9.55, "close": 9.55, "volume": 15.01, "close_time": 1769068799999, "quote_volume": 143.6441, "trades": 10, "taker_buy_base": 2.11, "taker_buy_quote": 20.2771 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 9.54, "high": 9.58, "low": 9.53, "close": 9.58, "volume": 28.52, "close_time": 1769072399999, "quote_volume": 272.7916, "trades": 9, "taker_buy_base": 24.22, "taker_buy_quote": 231.7911 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 9.58, "high": 9.67, "low": 9.48, "close": 9.66, "volume": 95.29, "close_time": 1769075999999, "quote_volume": 917.077, "trades": 37, "taker_buy_base": 30.63, "taker_buy_quote": 295.4464 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 9.58, "high": 9.58, "low": 9.58, "close": 9.58, "volume": 2.15, "close_time": 1769079599999, "quote_volume": 20.597, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 9.55, "high": 9.55, "low": 9.52, "close": 9.52, "volume": 11.48, "close_time": 1769083199999, "quote_volume": 109.4401, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 9.52, "high": 9.52, "low": 9.5, "close": 9.5, "volume": 17.74, "close_time": 1769086799999, "quote_volume": 168.745, "trades": 10, "taker_buy_base": 10.75, "taker_buy_quote": 102.34 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 9.51, "high": 9.56, "low": 9.45, "close": 9.49, "volume": 92.82, "close_time": 1769090399999, "quote_volume": 881.8677, "trades": 45, "taker_buy_base": 76.86, "taker_buy_quote": 730.4304 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 9.49, "high": 9.5, "low": 9.39, "close": 9.39, "volume": 45.95, "close_time": 1769093999999, "quote_volume": 434.1261, "trades": 21, "taker_buy_base": 21.46, "taker_buy_quote": 203.1357 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 9.44, "high": 9.65, "low": 9.44, "close": 9.49, "volume": 81.29, "close_time": 1769097599999, "quote_volume": 780.6023, "trades": 13, "taker_buy_base": 48.47, "taker_buy_quote": 465.3317 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 9.49, "high": 9.49, "low": 9.49, "close": 9.49, "volume": 0.0, "close_time": 1769101199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 9.54, "high": 9.57, "low": 9.49, "close": 9.57, "volume": 74.5, "close_time": 1769104799999, "quote_volume": 708.1395, "trades": 9, "taker_buy_base": 21.53, "taker_buy_quote": 204.3789 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 9.57, "high": 9.57, "low": 9.57, "close": 9.57, "volume": 0.0, "close_time": 1769108399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 9.57, "high": 9.57, "low": 9.57, "close": 9.57, "volume": 0.0, "close_time": 1769111999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 9.52, "high": 9.52, "low": 9.41, "close": 9.46, "volume": 38.93, "close_time": 1769115599999, "quote_volume": 368.2856, "trades": 8, "taker_buy_base": 4.3, "taker_buy_quote": 40.807 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 9.46, "high": 9.49, "low": 9.46, "close": 9.49, "volume": 8.18, "close_time": 1769119199999, "quote_volume": 77.4359, "trades": 6, "taker_buy_base": 6.41, "taker_buy_quote": 60.6386 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 9.52, "high": 9.52, "low": 9.52, "close": 9.52, "volume": 2.15, "close_time": 1769122799999, "quote_volume": 20.468, "trades": 1, "taker_buy_base": 2.15, "taker_buy_quote": 20.468 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 9.52, "high": 9.52, "low": 9.52, "close": 9.52, "volume": 4.38, "close_time": 1769126399999, "quote_volume": 41.6976, "trades": 2, "taker_buy_base": 4.38, "taker_buy_quote": 41.6976 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 9.55, "high": 9.57, "low": 9.55, "close": 9.56, "volume": 9.73, "close_time": 1769129999999, "quote_volume": 93.0223, "trades": 4, "taker_buy_base": 4.73, "taker_buy_quote": 45.2223 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 9.56, "high": 9.56, "low": 9.56, "close": 9.56, "volume": 0.0, "close_time": 1769133599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 9.56, "high": 9.56, "low": 9.53, "close": 9.53, "volume": 8.76, "close_time": 1769137199999, "quote_volume": 83.658, "trades": 4, "taker_buy_base": 2.19, "taker_buy_quote": 20.9364 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 9.48, "high": 9.56, "low": 9.45, "close": 9.55, "volume": 71.87, "close_time": 1769140799999, "quote_volume": 682.0379, "trades": 21, "taker_buy_base": 22.69, "taker_buy_quote": 216.198 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 9.53, "high": 9.61, "low": 9.53, "close": 9.61, "volume": 49.41, "close_time": 1769144399999, "quote_volume": 472.8341, "trades": 24, "taker_buy_base": 45.22, "taker_buy_quote": 432.9034 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 9.58, "high": 9.58, "low": 9.56, "close": 9.58, "volume": 23.52, "close_time": 1769147999999, "quote_volume": 225.2259, "trades": 10, "taker_buy_base": 23.52, "taker_buy_quote": 225.2259 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 9.58, "high": 9.65, "low": 9.4, "close": 9.49, "volume": 1222.22, "close_time": 1769151599999, "quote_volume": 11601.3123, "trades": 53, "taker_buy_base": 632.79, "taker_buy_quote": 5989.6161 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 9.5, "high": 9.52, "low": 9.49, "close": 9.51, "volume": 28.29, "close_time": 1769155199999, "quote_volume": 268.9056, "trades": 12, "taker_buy_base": 18.83, "taker_buy_quote": 179.0645 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 9.5, "high": 9.51, "low": 9.46, "close": 9.46, "volume": 18.68, "close_time": 1769158799999, "quote_volume": 177.227, "trades": 8, "taker_buy_base": 11.76, "taker_buy_quote": 111.5781 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 9.47, "high": 9.47, "low": 9.44, "close": 9.44, "volume": 35.78, "close_time": 1769162399999, "quote_volume": 338.216, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 9.41, "high": 9.42, "low": 9.39, "close": 9.42, "volume": 18.98, "close_time": 1769165999999, "quote_volume": 178.5106, "trades": 8, "taker_buy_base": 8.76, "taker_buy_quote": 82.4316 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 9.42, "high": 9.48, "low": 9.42, "close": 9.47, "volume": 29.92, "close_time": 1769169599999, "quote_volume": 282.747, "trades": 16, "taker_buy_base": 29.92, "taker_buy_quote": 282.747 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 9.48, "high": 9.49, "low": 9.48, "close": 9.49, "volume": 13.34, "close_time": 1769173199999, "quote_volume": 126.5447, "trades": 5, "taker_buy_base": 13.34, "taker_buy_quote": 126.5447 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 9.5, "high": 9.5, "low": 9.44, "close": 9.46, "volume": 434.85, "close_time": 1769176799999, "quote_volume": 4118.1022, "trades": 12, "taker_buy_base": 213.3, "taker_buy_quote": 2017.938 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 9.47, "high": 9.47, "low": 9.25, "close": 9.31, "volume": 1457.51, "close_time": 1769180399999, "quote_volume": 13777.1342, "trades": 66, "taker_buy_base": 62.49, "taker_buy_quote": 584.616 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 9.28, "high": 9.4, "low": 9.23, "close": 9.4, "volume": 54.66, "close_time": 1769183999999, "quote_volume": 507.4492, "trades": 15, "taker_buy_base": 43.45, "taker_buy_quote": 402.9672 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 9.41, "high": 9.51, "low": 9.37, "close": 9.47, "volume": 28.81, "close_time": 1769187599999, "quote_volume": 270.7705, "trades": 14, "taker_buy_base": 7.66, "taker_buy_quote": 72.1896 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 9.47, "high": 9.58, "low": 9.45, "close": 9.51, "volume": 45.57, "close_time": 1769191199999, "quote_volume": 432.6275, "trades": 14, "taker_buy_base": 28.86, "taker_buy_quote": 273.4973 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 9.53, "high": 9.53, "low": 9.47, "close": 9.47, "volume": 17.52, "close_time": 1769194799999, "quote_volume": 166.5276, "trades": 9, "taker_buy_base": 13.14, "taker_buy_quote": 124.9833 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 9.46, "high": 9.46, "low": 9.36, "close": 9.36, "volume": 22.09, "close_time": 1769198399999, "quote_volume": 207.4341, "trades": 12, "taker_buy_base": 10.05, "taker_buy_quote": 94.2252 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 9.35, "high": 9.35, "low": 9.28, "close": 9.28, "volume": 60.26, "close_time": 1769201999999, "quote_volume": 562.5142, "trades": 18, "taker_buy_base": 17.77, "taker_buy_quote": 165.9818 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 9.28, "high": 9.28, "low": 9.28, "close": 9.28, "volume": 0.0, "close_time": 1769205599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 9.28, "high": 9.28, "low": 9.28, "close": 9.28, "volume": 0.54, "close_time": 1769209199999, "quote_volume": 5.0112, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 9.35, "high": 9.35, "low": 9.35, "close": 9.35, "volume": 2.23, "close_time": 1769212799999, "quote_volume": 20.8505, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 9.33, "high": 9.42, "low": 9.33, "close": 9.38, "volume": 71.93, "close_time": 1769216399999, "quote_volume": 675.575, "trades": 18, "taker_buy_base": 38.78, "taker_buy_quote": 364.0841 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 9.39, "high": 9.39, "low": 9.37, "close": 9.39, "volume": 27.44, "close_time": 1769219999999, "quote_volume": 257.5424, "trades": 16, "taker_buy_base": 3.72, "taker_buy_quote": 34.9308 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 9.4, "high": 9.4, "low": 9.38, "close": 9.38, "volume": 47.22, "close_time": 1769223599999, "quote_volume": 443.1205, "trades": 21, "taker_buy_base": 2.23, "taker_buy_quote": 20.962 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 9.37, "high": 9.44, "low": 9.37, "close": 9.42, "volume": 37.22, "close_time": 1769227199999, "quote_volume": 350.2694, "trades": 17, "taker_buy_base": 6.69, "taker_buy_quote": 62.9752 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 9.42, "high": 9.42, "low": 9.42, "close": 9.42, "volume": 15.61, "close_time": 1769230799999, "quote_volume": 147.0462, "trades": 7, "taker_buy_base": 4.46, "taker_buy_quote": 42.0132 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 9.42, "high": 9.42, "low": 9.29, "close": 9.4, "volume": 119.37, "close_time": 1769234399999, "quote_volume": 1113.6047, "trades": 13, "taker_buy_base": 2.23, "taker_buy_quote": 20.962 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 9.41, "high": 9.41, "low": 9.4, "close": 9.4, "volume": 8.92, "close_time": 1769237999999, "quote_volume": 83.8703, "trades": 4, "taker_buy_base": 2.23, "taker_buy_quote": 20.9843 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 9.43, "high": 9.46, "low": 9.4, "close": 9.43, "volume": 63.98, "close_time": 1769241599999, "quote_volume": 603.0875, "trades": 17, "taker_buy_base": 16.31, "taker_buy_quote": 154.0252 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 9.42, "high": 9.48, "low": 9.42, "close": 9.48, "volume": 71.39, "close_time": 1769245199999, "quote_volume": 675.2936, "trades": 13, "taker_buy_base": 71.39, "taker_buy_quote": 675.2936 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 9.42, "high": 9.42, "low": 9.41, "close": 9.41, "volume": 4.46, "close_time": 1769248799999, "quote_volume": 41.9909, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 9.39, "high": 9.52, "low": 9.39, "close": 9.52, "volume": 54.06, "close_time": 1769252399999, "quote_volume": 513.3025, "trades": 11, "taker_buy_base": 10.55, "taker_buy_quote": 100.2028 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 9.48, "high": 9.48, "low": 9.48, "close": 9.48, "volume": 2.22, "close_time": 1769255999999, "quote_volume": 21.0456, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 9.54, "high": 9.61, "low": 9.52, "close": 9.61, "volume": 51.96, "close_time": 1769259599999, "quote_volume": 496.8958, "trades": 7, "taker_buy_base": 47.5, "taker_buy_quote": 454.3474 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 9.57, "high": 9.57, "low": 9.54, "close": 9.54, "volume": 12.61, "close_time": 1769263199999, "quote_volume": 120.5151, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 9.54, "high": 9.54, "low": 9.49, "close": 9.49, "volume": 5.54, "close_time": 1769266799999, "quote_volume": 52.7084, "trades": 3, "taker_buy_base": 2.23, "taker_buy_quote": 21.2742 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 9.49, "high": 9.49, "low": 9.49, "close": 9.49, "volume": 0.0, "close_time": 1769270399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 9.45, "high": 9.47, "low": 9.4, "close": 9.4, "volume": 29.22, "close_time": 1769273999999, "quote_volume": 275.916, "trades": 9, "taker_buy_base": 20.3, "taker_buy_quote": 192.068 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 9.4, "high": 9.44, "low": 9.39, "close": 9.41, "volume": 30.82, "close_time": 1769277599999, "quote_volume": 290.1642, "trades": 11, "taker_buy_base": 20.81, "taker_buy_quote": 196.0365 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 9.4, "high": 9.4, "low": 9.36, "close": 9.36, "volume": 22.3, "close_time": 1769281199999, "quote_volume": 209.2855, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 9.36, "high": 9.42, "low": 9.36, "close": 9.38, "volume": 44.73, "close_time": 1769284799999, "quote_volume": 420.1502, "trades": 19, "taker_buy_base": 21.89, "taker_buy_quote": 205.9664 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 9.37, "high": 9.37, "low": 9.36, "close": 9.36, "volume": 32.12, "close_time": 1769288399999, "quote_volume": 300.777, "trades": 10, "taker_buy_base": 5.07, "taker_buy_quote": 47.4552 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 9.39, "high": 9.39, "low": 9.39, "close": 9.39, "volume": 4.46, "close_time": 1769291999999, "quote_volume": 41.8794, "trades": 3, "taker_buy_base": 4.46, "taker_buy_quote": 41.8794 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 9.39, "high": 9.39, "low": 9.39, "close": 9.39, "volume": 1.06, "close_time": 1769295599999, "quote_volume": 9.9534, "trades": 1, "taker_buy_base": 1.06, "taker_buy_quote": 9.9534 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 9.37, "high": 9.38, "low": 9.35, "close": 9.35, "volume": 62.13, "close_time": 1769299199999, "quote_volume": 581.5616, "trades": 13, "taker_buy_base": 30.78, "taker_buy_quote": 288.2937 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 9.35, "high": 9.43, "low": 9.35, "close": 9.43, "volume": 25.64, "close_time": 1769302799999, "quote_volume": 240.831, "trades": 12, "taker_buy_base": 25.64, "taker_buy_quote": 240.831 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 9.39, "high": 9.39, "low": 9.3, "close": 9.32, "volume": 125.42, "close_time": 1769306399999, "quote_volume": 1169.6501, "trades": 12, "taker_buy_base": 17.69, "taker_buy_quote": 164.8965 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 9.31, "high": 9.32, "low": 9.29, "close": 9.29, "volume": 52.74, "close_time": 1769309999999, "quote_volume": 490.2321, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 9.28, "high": 9.28, "low": 9.28, "close": 9.28, "volume": 3.38, "close_time": 1769313599999, "quote_volume": 31.3664, "trades": 2, "taker_buy_base": 2.27, "taker_buy_quote": 21.0656 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 9.24, "high": 9.28, "low": 9.24, "close": 9.25, "volume": 20.43, "close_time": 1769317199999, "quote_volume": 189.2045, "trades": 9, "taker_buy_base": 11.35, "taker_buy_quote": 105.1918 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 9.25, "high": 9.28, "low": 9.25, "close": 9.27, "volume": 18.16, "close_time": 1769320799999, "quote_volume": 168.2978, "trades": 8, "taker_buy_base": 6.81, "taker_buy_quote": 63.1514 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 9.29, "high": 9.29, "low": 9.24, "close": 9.24, "volume": 9.08, "close_time": 1769324399999, "quote_volume": 84.1262, "trades": 4, "taker_buy_base": 4.54, "taker_buy_quote": 42.1085 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 9.22, "high": 9.23, "low": 8.98, "close": 9.21, "volume": 141.88, "close_time": 1769327999999, "quote_volume": 1291.7786, "trades": 44, "taker_buy_base": 78.92, "taker_buy_quote": 719.3609 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 9.22, "high": 9.25, "low": 9.14, "close": 9.16, "volume": 100.24, "close_time": 1769331599999, "quote_volume": 924.1076, "trades": 32, "taker_buy_base": 65.68, "taker_buy_quote": 606.4243 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 9.16, "high": 9.23, "low": 9.0, "close": 9.21, "volume": 242.61, "close_time": 1769335199999, "quote_volume": 2201.8127, "trades": 30, "taker_buy_base": 48.27, "taker_buy_quote": 442.8343 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 9.19, "high": 9.22, "low": 9.19, "close": 9.19, "volume": 19.56, "close_time": 1769338799999, "quote_volume": 179.9826, "trades": 9, "taker_buy_base": 18.89, "taker_buy_quote": 173.8253 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 9.19, "high": 9.21, "low": 9.17, "close": 9.21, "volume": 37.5, "close_time": 1769342399999, "quote_volume": 344.477, "trades": 18, "taker_buy_base": 37.5, "taker_buy_quote": 344.477 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 9.15, "high": 9.22, "low": 9.15, "close": 9.22, "volume": 45.69, "close_time": 1769345999999, "quote_volume": 419.4173, "trades": 8, "taker_buy_base": 13.04, "taker_buy_quote": 119.6903 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 9.23, "high": 9.24, "low": 9.17, "close": 9.24, "volume": 105.43, "close_time": 1769349599999, "quote_volume": 969.1766, "trades": 31, "taker_buy_base": 44.06, "taker_buy_quote": 406.0121 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 9.21, "high": 9.28, "low": 9.17, "close": 9.19, "volume": 74.76, "close_time": 1769353199999, "quote_volume": 689.4574, "trades": 27, "taker_buy_base": 59.05, "taker_buy_quote": 545.164 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 9.23, "high": 9.3, "low": 9.23, "close": 9.26, "volume": 89.85, "close_time": 1769356799999, "quote_volume": 832.9546, "trades": 32, "taker_buy_base": 71.77, "taker_buy_quote": 665.4357 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 9.23, "high": 9.26, "low": 9.17, "close": 9.24, "volume": 591.95, "close_time": 1769360399999, "quote_volume": 5448.1288, "trades": 50, "taker_buy_base": 485.51, "taker_buy_quote": 4467.8878 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 9.22, "high": 9.24, "low": 9.2, "close": 9.24, "volume": 56.81, "close_time": 1769363999999, "quote_volume": 523.8625, "trades": 26, "taker_buy_base": 24.16, "taker_buy_quote": 222.9814 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 9.21, "high": 9.24, "low": 9.1, "close": 9.12, "volume": 95.88, "close_time": 1769367599999, "quote_volume": 879.3849, "trades": 24, "taker_buy_base": 46.4, "taker_buy_quote": 424.2737 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 9.14, "high": 9.14, "low": 9.05, "close": 9.09, "volume": 287.68, "close_time": 1769371199999, "quote_volume": 2614.9183, "trades": 41, "taker_buy_base": 92.51, "taker_buy_quote": 840.5647 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 9.1, "high": 9.21, "low": 8.91, "close": 8.99, "volume": 574.45, "close_time": 1769374799999, "quote_volume": 5231.2916, "trades": 67, "taker_buy_base": 453.15, "taker_buy_quote": 4137.5429 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 9.09, "high": 9.09, "low": 9.09, "close": 9.09, "volume": 2.27, "close_time": 1769378399999, "quote_volume": 20.6343, "trades": 1, "taker_buy_base": 2.27, "taker_buy_quote": 20.6343 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 9.11, "high": 9.13, "low": 9.11, "close": 9.13, "volume": 6.81, "close_time": 1769381999999, "quote_volume": 62.1072, "trades": 3, "taker_buy_base": 6.81, "taker_buy_quote": 62.1072 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 9.13, "high": 9.13, "low": 9.12, "close": 9.12, "volume": 3.64, "close_time": 1769385599999, "quote_volume": 33.2109, "trades": 2, "taker_buy_base": 3.64, "taker_buy_quote": 33.2109 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 9.13, "high": 9.17, "low": 9.13, "close": 9.17, "volume": 15.46, "close_time": 1769389199999, "quote_volume": 141.3682, "trades": 5, "taker_buy_base": 7.23, "taker_buy_quote": 66.0991 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 9.2, "high": 9.4, "low": 9.2, "close": 9.32, "volume": 85.73, "close_time": 1769392799999, "quote_volume": 796.4724, "trades": 26, "taker_buy_base": 69.35, "taker_buy_quote": 644.6398 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 9.31, "high": 9.4, "low": 9.3, "close": 9.4, "volume": 83.34, "close_time": 1769396399999, "quote_volume": 777.8035, "trades": 36, "taker_buy_base": 28.28, "taker_buy_quote": 264.1314 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 9.4, "high": 9.48, "low": 9.32, "close": 9.32, "volume": 149.9, "close_time": 1769399999999, "quote_volume": 1415.1606, "trades": 23, "taker_buy_base": 132.46, "taker_buy_quote": 1250.8946 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 9.29, "high": 9.32, "low": 9.28, "close": 9.32, "volume": 44.89, "close_time": 1769403599999, "quote_volume": 417.2874, "trades": 22, "taker_buy_base": 7.91, "taker_buy_quote": 73.623 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 9.32, "high": 9.9, "low": 9.32, "close": 9.69, "volume": 835.17, "close_time": 1769407199999, "quote_volume": 8107.1865, "trades": 118, "taker_buy_base": 461.14, "taker_buy_quote": 4475.8202 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 9.74, "high": 9.74, "low": 9.29, "close": 9.3, "volume": 779.06, "close_time": 1769410799999, "quote_volume": 7354.6309, "trades": 107, "taker_buy_base": 250.02, "taker_buy_quote": 2361.8807 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 9.21, "high": 9.25, "low": 9.18, "close": 9.18, "volume": 18.56, "close_time": 1769414399999, "quote_volume": 170.8153, "trades": 8, "taker_buy_base": 8.66, "taker_buy_quote": 79.9061 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 9.16, "high": 9.24, "low": 9.16, "close": 9.19, "volume": 325.1, "close_time": 1769417999999, "quote_volume": 2986.0499, "trades": 23, "taker_buy_base": 108.27, "taker_buy_quote": 995.5233 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 9.2, "high": 9.2, "low": 9.14, "close": 9.17, "volume": 289.74, "close_time": 1769421599999, "quote_volume": 2654.3309, "trades": 10, "taker_buy_base": 265.36, "taker_buy_quote": 2430.7886 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 9.18, "high": 9.3, "low": 9.18, "close": 9.24, "volume": 116.04, "close_time": 1769425199999, "quote_volume": 1075.9742, "trades": 10, "taker_buy_base": 111.58, "taker_buy_quote": 1034.8976 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 9.25, "high": 9.25, "low": 9.19, "close": 9.19, "volume": 51.05, "close_time": 1769428799999, "quote_volume": 470.8023, "trades": 23, "taker_buy_base": 11.15, "taker_buy_quote": 102.8476 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 9.19, "high": 9.19, "low": 9.19, "close": 9.19, "volume": 0.0, "close_time": 1769432399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 9.18, "high": 9.2, "low": 9.17, "close": 9.17, "volume": 111.32, "close_time": 1769435999999, "quote_volume": 1021.3704, "trades": 12, "taker_buy_base": 6.69, "taker_buy_quote": 61.4142 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 9.18, "high": 9.22, "low": 9.17, "close": 9.2, "volume": 259.58, "close_time": 1769439599999, "quote_volume": 2381.429, "trades": 13, "taker_buy_base": 36.26, "taker_buy_quote": 333.4574 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 9.28, "high": 9.32, "low": 9.18, "close": 9.21, "volume": 100.81, "close_time": 1769443199999, "quote_volume": 936.2875, "trades": 21, "taker_buy_base": 69.71, "taker_buy_quote": 648.739 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 9.25, "high": 9.3, "low": 9.22, "close": 9.3, "volume": 26.75, "close_time": 1769446799999, "quote_volume": 247.5661, "trades": 14, "taker_buy_base": 7.21, "taker_buy_quote": 66.7911 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 9.3, "high": 9.3, "low": 9.2, "close": 9.23, "volume": 46.18, "close_time": 1769450399999, "quote_volume": 425.5849, "trades": 11, "taker_buy_base": 4.46, "taker_buy_quote": 41.2773 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 9.22, "high": 9.23, "low": 9.17, "close": 9.22, "volume": 68.57, "close_time": 1769453999999, "quote_volume": 630.9792, "trades": 13, "taker_buy_base": 4.68, "taker_buy_quote": 43.1537 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 9.22, "high": 9.26, "low": 9.22, "close": 9.23, "volume": 4.29, "close_time": 1769457599999, "quote_volume": 39.6113, "trades": 3, "taker_buy_base": 0.88, "taker_buy_quote": 8.1488 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 9.2, "high": 9.2, "low": 9.19, "close": 9.19, "volume": 199.27, "close_time": 1769461199999, "quote_volume": 1831.6016, "trades": 7, "taker_buy_base": 166.01, "taker_buy_quote": 1525.6319 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 9.19, "high": 9.19, "low": 9.19, "close": 9.19, "volume": 0.0, "close_time": 1769464799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 9.3, "high": 9.3, "low": 9.27, "close": 9.27, "volume": 2.72, "close_time": 1769468399999, "quote_volume": 25.2726, "trades": 3, "taker_buy_base": 1.94, "taker_buy_quote": 18.042 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 9.27, "high": 9.27, "low": 9.27, "close": 9.27, "volume": 0.0, "close_time": 1769471999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 9.24, "high": 9.24, "low": 9.21, "close": 9.23, "volume": 35.22, "close_time": 1769475599999, "quote_volume": 324.8647, "trades": 12, "taker_buy_base": 15.22, "taker_buy_quote": 140.3647 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 9.21, "high": 9.3, "low": 9.21, "close": 9.3, "volume": 75.18, "close_time": 1769479199999, "quote_volume": 696.8609, "trades": 20, "taker_buy_base": 72.87, "taker_buy_quote": 675.5858 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 9.32, "high": 9.32, "low": 9.3, "close": 9.31, "volume": 46.31, "close_time": 1769482799999, "quote_volume": 431.1229, "trades": 18, "taker_buy_base": 23.59, "taker_buy_quote": 219.6297 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 9.31, "high": 9.32, "low": 9.28, "close": 9.28, "volume": 50.61, "close_time": 1769486399999, "quote_volume": 470.6152, "trades": 27, "taker_buy_base": 32.34, "taker_buy_quote": 300.9496 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 9.28, "high": 9.34, "low": 9.28, "close": 9.29, "volume": 80.87, "close_time": 1769489999999, "quote_volume": 753.4944, "trades": 31, "taker_buy_base": 58.64, "taker_buy_quote": 546.6791 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 9.29, "high": 9.32, "low": 9.29, "close": 9.32, "volume": 37.11, "close_time": 1769493599999, "quote_volume": 345.3551, "trades": 25, "taker_buy_base": 37.11, "taker_buy_quote": 345.3551 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 9.32, "high": 9.33, "low": 9.31, "close": 9.31, "volume": 41.0, "close_time": 1769497199999, "quote_volume": 382.0594, "trades": 28, "taker_buy_base": 14.83, "taker_buy_quote": 138.1551 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 9.31, "high": 9.37, "low": 9.31, "close": 9.33, "volume": 32.31, "close_time": 1769500799999, "quote_volume": 301.4439, "trades": 18, "taker_buy_base": 21.63, "taker_buy_quote": 201.7539 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 9.33, "high": 9.34, "low": 9.32, "close": 9.32, "volume": 19.24, "close_time": 1769504399999, "quote_volume": 179.4164, "trades": 13, "taker_buy_base": 6.96, "taker_buy_quote": 64.9136 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 9.33, "high": 9.38, "low": 9.31, "close": 9.32, "volume": 283.29, "close_time": 1769507999999, "quote_volume": 2648.8339, "trades": 61, "taker_buy_base": 236.56, "taker_buy_quote": 2213.2505 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 9.32, "high": 9.33, "low": 9.25, "close": 9.26, "volume": 288.76, "close_time": 1769511599999, "quote_volume": 2685.9166, "trades": 25, "taker_buy_base": 4.64, "taker_buy_quote": 43.2448 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 9.26, "high": 9.26, "low": 9.26, "close": 9.26, "volume": 0.0, "close_time": 1769515199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 9.25, "high": 9.25, "low": 9.17, "close": 9.17, "volume": 966.22, "close_time": 1769518799999, "quote_volume": 8912.2494, "trades": 12, "taker_buy_base": 2.32, "taker_buy_quote": 21.4368 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 9.23, "high": 9.25, "low": 9.17, "close": 9.18, "volume": 15.29, "close_time": 1769522399999, "quote_volume": 140.5447, "trades": 11, "taker_buy_base": 4.64, "taker_buy_quote": 42.6904 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 9.15, "high": 9.15, "low": 9.14, "close": 9.14, "volume": 2.64, "close_time": 1769525999999, "quote_volume": 24.1528, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 9.21, "high": 9.22, "low": 9.21, "close": 9.22, "volume": 3.1, "close_time": 1769529599999, "quote_volume": 28.5588, "trades": 2, "taker_buy_base": 3.1, "taker_buy_quote": 28.5588 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 9.23, "high": 9.35, "low": 9.23, "close": 9.31, "volume": 17.95, "close_time": 1769533199999, "quote_volume": 167.0918, "trades": 13, "taker_buy_base": 0.53, "taker_buy_quote": 4.9555 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 9.31, "high": 9.31, "low": 9.2, "close": 9.2, "volume": 98.43, "close_time": 1769536799999, "quote_volume": 911.4955, "trades": 27, "taker_buy_base": 69.91, "taker_buy_quote": 647.8575 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 9.2, "high": 9.31, "low": 9.2, "close": 9.29, "volume": 29.17, "close_time": 1769540399999, "quote_volume": 269.7156, "trades": 16, "taker_buy_base": 12.28, "taker_buy_quote": 113.6115 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 9.29, "high": 9.31, "low": 9.26, "close": 9.29, "volume": 43.46, "close_time": 1769543999999, "quote_volume": 403.7582, "trades": 19, "taker_buy_base": 23.98, "taker_buy_quote": 222.9522 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 9.29, "high": 9.39, "low": 9.29, "close": 9.34, "volume": 27.82, "close_time": 1769547599999, "quote_volume": 259.9298, "trades": 17, "taker_buy_base": 14.6, "taker_buy_quote": 136.4852 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 9.38, "high": 9.39, "low": 9.35, "close": 9.35, "volume": 32.29, "close_time": 1769551199999, "quote_volume": 302.3911, "trades": 14, "taker_buy_base": 13.73, "taker_buy_quote": 128.5303 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 9.35, "high": 9.35, "low": 9.35, "close": 9.35, "volume": 0.0, "close_time": 1769554799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 9.35, "high": 9.37, "low": 9.35, "close": 9.36, "volume": 14.22, "close_time": 1769558399999, "quote_volume": 133.1623, "trades": 7, "taker_buy_base": 2.87, "taker_buy_quote": 26.8809 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 9.34, "high": 9.35, "low": 9.3, "close": 9.31, "volume": 56.52, "close_time": 1769561999999, "quote_volume": 527.3661, "trades": 24, "taker_buy_base": 18.62, "taker_buy_quote": 173.7246 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 9.3, "high": 9.3, "low": 9.25, "close": 9.27, "volume": 72.75, "close_time": 1769565599999, "quote_volume": 675.3597, "trades": 32, "taker_buy_base": 18.62, "taker_buy_quote": 172.9706 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 9.26, "high": 9.27, "low": 9.25, "close": 9.27, "volume": 48.51, "close_time": 1769569199999, "quote_volume": 449.2253, "trades": 10, "taker_buy_base": 4.54, "taker_buy_quote": 42.0404 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 9.28, "high": 9.28, "low": 9.26, "close": 9.26, "volume": 11.86, "close_time": 1769572799999, "quote_volume": 109.869, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 9.26, "high": 9.26, "low": 9.26, "close": 9.26, "volume": 0.0, "close_time": 1769576399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 9.24, "high": 9.24, "low": 9.24, "close": 9.24, "volume": 2.27, "close_time": 1769579999999, "quote_volume": 20.9748, "trades": 1, "taker_buy_base": 2.27, "taker_buy_quote": 20.9748 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 9.25, "high": 9.26, "low": 9.23, "close": 9.26, "volume": 24.13, "close_time": 1769583599999, "quote_volume": 223.1794, "trades": 10, "taker_buy_base": 18.62, "taker_buy_quote": 172.2712 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 9.27, "high": 9.27, "low": 9.26, "close": 9.26, "volume": 7.54, "close_time": 1769587199999, "quote_volume": 69.8504, "trades": 3, "taker_buy_base": 3.0, "taker_buy_quote": 27.81 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 9.23, "high": 9.32, "low": 9.22, "close": 9.27, "volume": 19.76, "close_time": 1769590799999, "quote_volume": 183.155, "trades": 8, "taker_buy_base": 11.56, "taker_buy_quote": 107.1997 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 9.27, "high": 9.27, "low": 9.27, "close": 9.27, "volume": 0.0, "close_time": 1769594399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 9.34, "high": 9.34, "low": 9.28, "close": 9.28, "volume": 61.93, "close_time": 1769597999999, "quote_volume": 576.744, "trades": 6, "taker_buy_base": 31.16, "taker_buy_quote": 291.0344 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 9.31, "high": 9.31, "low": 9.3, "close": 9.3, "volume": 21.6, "close_time": 1769601599999, "quote_volume": 200.9872, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 9.35, "high": 9.39, "low": 9.35, "close": 9.39, "volume": 10.3, "close_time": 1769605199999, "quote_volume": 96.4822, "trades": 4, "taker_buy_base": 10.3, "taker_buy_quote": 96.4822 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 9.34, "high": 9.34, "low": 9.34, "close": 9.34, "volume": 7.45, "close_time": 1769608799999, "quote_volume": 69.583, "trades": 3, "taker_buy_base": 2.91, "taker_buy_quote": 27.1794 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 9.3, "high": 9.39, "low": 9.3, "close": 9.39, "volume": 50.82, "close_time": 1769612399999, "quote_volume": 473.4347, "trades": 6, "taker_buy_base": 50.82, "taker_buy_quote": 473.4347 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 9.24, "high": 9.24, "low": 9.24, "close": 9.24, "volume": 8.88, "close_time": 1769615999999, "quote_volume": 82.0512, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 9.23, "high": 9.25, "low": 9.23, "close": 9.25, "volume": 15.19, "close_time": 1769619599999, "quote_volume": 140.3842, "trades": 9, "taker_buy_base": 10.16, "taker_buy_quote": 93.9346 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 9.23, "high": 9.45, "low": 9.2, "close": 9.32, "volume": 113.2, "close_time": 1769623199999, "quote_volume": 1047.569, "trades": 17, "taker_buy_base": 104.2, "taker_buy_quote": 964.5596 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 9.29, "high": 9.37, "low": 9.27, "close": 9.3, "volume": 162.67, "close_time": 1769626799999, "quote_volume": 1518.7591, "trades": 20, "taker_buy_base": 145.66, "taker_buy_quote": 1360.7828 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 9.29, "high": 9.29, "low": 9.29, "close": 9.29, "volume": 16.51, "close_time": 1769630399999, "quote_volume": 153.3779, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 9.3, "high": 9.3, "low": 9.3, "close": 9.3, "volume": 1.83, "close_time": 1769633999999, "quote_volume": 17.019, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 9.33, "high": 9.36, "low": 9.29, "close": 9.3, "volume": 29.3, "close_time": 1769637599999, "quote_volume": 272.8391, "trades": 12, "taker_buy_base": 11.39, "taker_buy_quote": 105.9368 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 9.28, "high": 9.3, "low": 9.28, "close": 9.29, "volume": 26.82, "close_time": 1769641199999, "quote_volume": 249.005, "trades": 8, "taker_buy_base": 16.08, "taker_buy_quote": 149.3378 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 9.41, "high": 9.41, "low": 9.34, "close": 9.35, "volume": 15.43, "close_time": 1769644799999, "quote_volume": 144.5656, "trades": 7, "taker_buy_base": 4.08, "taker_buy_quote": 38.148 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 9.36, "high": 9.36, "low": 9.28, "close": 9.29, "volume": 32.29, "close_time": 1769648399999, "quote_volume": 301.0115, "trades": 13, "taker_buy_base": 9.21, "taker_buy_quote": 85.8986 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 9.32, "high": 9.35, "low": 9.28, "close": 9.31, "volume": 21.65, "close_time": 1769651999999, "quote_volume": 201.6194, "trades": 11, "taker_buy_base": 8.84, "taker_buy_quote": 82.3421 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 9.31, "high": 9.31, "low": 9.28, "close": 9.29, "volume": 18.7, "close_time": 1769655599999, "quote_volume": 173.8019, "trades": 9, "taker_buy_base": 11.89, "taker_buy_quote": 110.537 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 9.35, "high": 9.35, "low": 9.28, "close": 9.28, "volume": 22.47, "close_time": 1769659199999, "quote_volume": 209.4204, "trades": 10, "taker_buy_base": 11.12, "taker_buy_quote": 103.6611 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 9.28, "high": 9.37, "low": 9.27, "close": 9.35, "volume": 17.66, "close_time": 1769662799999, "quote_volume": 164.503, "trades": 9, "taker_buy_base": 10.85, "taker_buy_quote": 101.17 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 9.35, "high": 9.35, "low": 9.35, "close": 9.35, "volume": 0.0, "close_time": 1769666399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 9.35, "high": 9.35, "low": 9.35, "close": 9.35, "volume": 0.0, "close_time": 1769669999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 9.37, "high": 9.37, "low": 9.37, "close": 9.37, "volume": 2.04, "close_time": 1769673599999, "quote_volume": 19.1148, "trades": 1, "taker_buy_base": 2.04, "taker_buy_quote": 19.1148 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 9.33, "high": 9.33, "low": 9.28, "close": 9.31, "volume": 27.7, "close_time": 1769677199999, "quote_volume": 257.8721, "trades": 9, "taker_buy_base": 12.96, "taker_buy_quote": 120.9168 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 9.35, "high": 9.35, "low": 9.28, "close": 9.31, "volume": 72.44, "close_time": 1769680799999, "quote_volume": 675.0072, "trades": 9, "taker_buy_base": 10.66, "taker_buy_quote": 99.2219 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 9.29, "high": 9.31, "low": 9.25, "close": 9.29, "volume": 64.12, "close_time": 1769684399999, "quote_volume": 595.1502, "trades": 25, "taker_buy_base": 41.14, "taker_buy_quote": 382.1315 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 9.3, "high": 9.3, "low": 9.16, "close": 9.28, "volume": 96.48, "close_time": 1769687999999, "quote_volume": 891.4662, "trades": 16, "taker_buy_base": 15.27, "taker_buy_quote": 141.8205 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 9.3, "high": 9.31, "low": 9.27, "close": 9.31, "volume": 22.39, "close_time": 1769691599999, "quote_volume": 208.0777, "trades": 10, "taker_buy_base": 20.12, "taker_buy_quote": 186.9894 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 9.29, "high": 9.29, "low": 9.28, "close": 9.28, "volume": 9.08, "close_time": 1769695199999, "quote_volume": 84.3078, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 9.34, "high": 9.35, "low": 9.15, "close": 9.19, "volume": 1452.6, "close_time": 1769698799999, "quote_volume": 13298.8462, "trades": 42, "taker_buy_base": 82.7, "taker_buy_quote": 762.7826 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 9.17, "high": 9.17, "low": 8.8, "close": 9.09, "volume": 3119.12, "close_time": 1769702399999, "quote_volume": 28269.6188, "trades": 244, "taker_buy_base": 260.08, "taker_buy_quote": 2354.6677 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 9.12, "high": 9.18, "low": 9.03, "close": 9.18, "volume": 79.55, "close_time": 1769705999999, "quote_volume": 722.5637, "trades": 31, "taker_buy_base": 30.27, "taker_buy_quote": 275.6278 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 9.25, "high": 9.47, "low": 9.25, "close": 9.4, "volume": 257.42, "close_time": 1769709599999, "quote_volume": 2411.3619, "trades": 72, "taker_buy_base": 207.82, "taker_buy_quote": 1949.3815 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 9.39, "high": 9.4, "low": 9.18, "close": 9.22, "volume": 343.17, "close_time": 1769713199999, "quote_volume": 3170.6154, "trades": 65, "taker_buy_base": 208.54, "taker_buy_quote": 1925.3964 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 9.2, "high": 9.24, "low": 9.1, "close": 9.22, "volume": 279.3, "close_time": 1769716799999, "quote_volume": 2563.9432, "trades": 41, "taker_buy_base": 195.86, "taker_buy_quote": 1798.6816 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 9.21, "high": 9.3, "low": 9.2, "close": 9.22, "volume": 44.93, "close_time": 1769720399999, "quote_volume": 415.7932, "trades": 20, "taker_buy_base": 15.85, "taker_buy_quote": 147.3069 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 9.27, "high": 9.57, "low": 9.21, "close": 9.39, "volume": 534.32, "close_time": 1769723999999, "quote_volume": 5012.7446, "trades": 86, "taker_buy_base": 434.19, "taker_buy_quote": 4072.5827 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 9.4, "high": 9.46, "low": 9.29, "close": 9.3, "volume": 143.59, "close_time": 1769727599999, "quote_volume": 1338.2189, "trades": 24, "taker_buy_base": 114.08, "taker_buy_quote": 1061.347 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 9.31, "high": 9.32, "low": 9.29, "close": 9.31, "volume": 15.89, "close_time": 1769731199999, "quote_volume": 147.9132, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 9.3, "high": 9.35, "low": 9.25, "close": 9.31, "volume": 40.52, "close_time": 1769734799999, "quote_volume": 376.7721, "trades": 20, "taker_buy_base": 0.77, "taker_buy_quote": 7.1995 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 9.31, "high": 9.32, "low": 9.08, "close": 9.3, "volume": 160.52, "close_time": 1769738399999, "quote_volume": 1484.1834, "trades": 60, "taker_buy_base": 46.18, "taker_buy_quote": 424.147 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 9.33, "high": 9.34, "low": 9.23, "close": 9.32, "volume": 104.87, "close_time": 1769741999999, "quote_volume": 976.9062, "trades": 19, "taker_buy_base": 48.53, "taker_buy_quote": 451.8825 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 9.34, "high": 9.41, "low": 9.3, "close": 9.3, "volume": 35.43, "close_time": 1769745599999, "quote_volume": 330.8408, "trades": 13, "taker_buy_base": 15.61, "taker_buy_quote": 146.2712 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 9.35, "high": 9.42, "low": 9.29, "close": 9.29, "volume": 52.97, "close_time": 1769749199999, "quote_volume": 495.9691, "trades": 17, "taker_buy_base": 23.35, "taker_buy_quote": 219.2205 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 9.25, "high": 9.25, "low": 9.25, "close": 9.25, "volume": 3.67, "close_time": 1769752799999, "quote_volume": 33.9475, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 9.28, "high": 9.28, "low": 9.15, "close": 9.15, "volume": 306.05, "close_time": 1769756399999, "quote_volume": 2815.2702, "trades": 20, "taker_buy_base": 219.56, "taker_buy_quote": 2020.2753 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 9.14, "high": 9.25, "low": 9.13, "close": 9.19, "volume": 63.98, "close_time": 1769759999999, "quote_volume": 589.2752, "trades": 19, "taker_buy_base": 14.35, "taker_buy_quote": 132.3605 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 9.29, "high": 9.3, "low": 9.28, "close": 9.28, "volume": 25.36, "close_time": 1769763599999, "quote_volume": 235.5096, "trades": 5, "taker_buy_base": 3.88, "taker_buy_quote": 36.0679 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 9.28, "high": 9.29, "low": 9.21, "close": 9.23, "volume": 24.95, "close_time": 1769767199999, "quote_volume": 230.3767, "trades": 8, "taker_buy_base": 13.16, "taker_buy_quote": 121.5821 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 9.24, "high": 9.29, "low": 9.24, "close": 9.29, "volume": 53.38, "close_time": 1769770799999, "quote_volume": 494.7889, "trades": 14, "taker_buy_base": 46.57, "taker_buy_quote": 431.8191 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 9.29, "high": 9.36, "low": 9.27, "close": 9.33, "volume": 54.35, "close_time": 1769774399999, "quote_volume": 504.5536, "trades": 11, "taker_buy_base": 4.72, "taker_buy_quote": 44.0884 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 9.35, "high": 9.35, "low": 9.32, "close": 9.34, "volume": 47.51, "close_time": 1769777999999, "quote_volume": 443.7141, "trades": 16, "taker_buy_base": 23.24, "taker_buy_quote": 216.9319 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 9.35, "high": 9.69, "low": 9.33, "close": 9.69, "volume": 315.86, "close_time": 1769781599999, "quote_volume": 3007.959, "trades": 92, "taker_buy_base": 208.33, "taker_buy_quote": 1987.5231 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 9.61, "high": 10.08, "low": 9.6, "close": 9.83, "volume": 1621.56, "close_time": 1769785199999, "quote_volume": 15904.3106, "trades": 213, "taker_buy_base": 849.16, "taker_buy_quote": 8353.0309 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 9.9, "high": 10.29, "low": 9.8, "close": 10.13, "volume": 1962.05, "close_time": 1769788799999, "quote_volume": 19673.7254, "trades": 171, "taker_buy_base": 1044.94, "taker_buy_quote": 10468.7935 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 10.17, "high": 10.3, "low": 9.79, "close": 10.12, "volume": 1988.23, "close_time": 1769792399999, "quote_volume": 20022.9537, "trades": 175, "taker_buy_base": 1331.75, "taker_buy_quote": 13430.0457 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 10.02, "high": 10.02, "low": 9.79, "close": 9.81, "volume": 345.34, "close_time": 1769795999999, "quote_volume": 3413.0684, "trades": 61, "taker_buy_base": 68.28, "taker_buy_quote": 670.5993 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 9.81, "high": 9.92, "low": 9.67, "close": 9.92, "volume": 323.54, "close_time": 1769799599999, "quote_volume": 3161.92, "trades": 45, "taker_buy_base": 257.91, "taker_buy_quote": 2522.1826 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 9.91, "high": 9.93, "low": 9.73, "close": 9.76, "volume": 340.11, "close_time": 1769803199999, "quote_volume": 3321.0361, "trades": 23, "taker_buy_base": 43.01, "taker_buy_quote": 421.1392 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 9.76, "high": 9.76, "low": 9.62, "close": 9.63, "volume": 115.14, "close_time": 1769806799999, "quote_volume": 1113.5582, "trades": 111, "taker_buy_base": 73.01, "taker_buy_quote": 704.6578 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 9.63, "high": 9.69, "low": 9.63, "close": 9.63, "volume": 53.32, "close_time": 1769810399999, "quote_volume": 515.3815, "trades": 13, "taker_buy_base": 39.6, "taker_buy_quote": 383.2019 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 9.75, "high": 9.78, "low": 9.75, "close": 9.78, "volume": 12.91, "close_time": 1769813999999, "quote_volume": 126.1108, "trades": 4, "taker_buy_base": 12.91, "taker_buy_quote": 126.1108 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 9.79, "high": 9.84, "low": 9.79, "close": 9.84, "volume": 10.29, "close_time": 1769817599999, "quote_volume": 101.1246, "trades": 5, "taker_buy_base": 6.45, "taker_buy_quote": 63.339 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 9.84, "high": 9.84, "low": 9.65, "close": 9.67, "volume": 127.41, "close_time": 1769821199999, "quote_volume": 1237.2554, "trades": 24, "taker_buy_base": 85.39, "taker_buy_quote": 830.1894 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 9.7, "high": 9.74, "low": 9.66, "close": 9.71, "volume": 21.09, "close_time": 1769824799999, "quote_volume": 204.6569, "trades": 11, "taker_buy_base": 3.8, "taker_buy_quote": 36.86 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 9.74, "high": 9.97, "low": 9.74, "close": 9.97, "volume": 162.63, "close_time": 1769828399999, "quote_volume": 1596.805, "trades": 38, "taker_buy_base": 131.74, "taker_buy_quote": 1295.4115 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 9.9, "high": 9.92, "low": 9.7, "close": 9.82, "volume": 131.55, "close_time": 1769831999999, "quote_volume": 1292.5477, "trades": 40, "taker_buy_base": 60.0, "taker_buy_quote": 590.1717 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 9.85, "high": 9.87, "low": 9.85, "close": 9.87, "volume": 30.57, "close_time": 1769835599999, "quote_volume": 301.4197, "trades": 3, "taker_buy_base": 30.57, "taker_buy_quote": 301.4197 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 9.73, "high": 9.73, "low": 9.6, "close": 9.67, "volume": 148.25, "close_time": 1769839199999, "quote_volume": 1432.7992, "trades": 26, "taker_buy_base": 28.24, "taker_buy_quote": 272.1426 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 9.65, "high": 9.65, "low": 9.58, "close": 9.61, "volume": 7.75, "close_time": 1769842799999, "quote_volume": 74.4735, "trades": 3, "taker_buy_base": 2.6, "taker_buy_quote": 24.986 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 9.61, "high": 9.61, "low": 9.49, "close": 9.55, "volume": 6.8, "close_time": 1769846399999, "quote_volume": 64.9769, "trades": 5, "taker_buy_base": 2.95, "taker_buy_quote": 28.151 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 9.49, "high": 9.49, "low": 9.27, "close": 9.46, "volume": 411.92, "close_time": 1769849999999, "quote_volume": 3867.8212, "trades": 59, "taker_buy_base": 188.67, "taker_buy_quote": 1761.5436 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 9.5, "high": 9.51, "low": 9.45, "close": 9.51, "volume": 220.39, "close_time": 1769853599999, "quote_volume": 2089.343, "trades": 17, "taker_buy_base": 110.0, "taker_buy_quote": 1045.0106 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 9.54, "high": 9.71, "low": 9.51, "close": 9.6, "volume": 279.03, "close_time": 1769857199999, "quote_volume": 2678.2812, "trades": 37, "taker_buy_base": 179.46, "taker_buy_quote": 1722.8477 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 9.64, "high": 9.67, "low": 9.58, "close": 9.59, "volume": 78.52, "close_time": 1769860799999, "quote_volume": 756.5437, "trades": 14, "taker_buy_base": 50.04, "taker_buy_quote": 483.3647 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 9.52, "high": 9.52, "low": 9.49, "close": 9.49, "volume": 51.87, "close_time": 1769864399999, "quote_volume": 492.7182, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 9.52, "high": 9.66, "low": 9.5, "close": 9.66, "volume": 66.39, "close_time": 1769867999999, "quote_volume": 632.454, "trades": 15, "taker_buy_base": 19.88, "taker_buy_quote": 190.516 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 9.57, "high": 9.6, "low": 9.32, "close": 9.51, "volume": 538.55, "close_time": 1769871599999, "quote_volume": 5116.3013, "trades": 50, "taker_buy_base": 80.27, "taker_buy_quote": 755.6477 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 9.52, "high": 9.61, "low": 9.4, "close": 9.47, "volume": 100.89, "close_time": 1769875199999, "quote_volume": 957.8582, "trades": 23, "taker_buy_base": 41.41, "taker_buy_quote": 392.7176 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 9.4, "high": 9.43, "low": 9.23, "close": 9.32, "volume": 171.15, "close_time": 1769878799999, "quote_volume": 1601.8136, "trades": 28, "taker_buy_base": 131.92, "taker_buy_quote": 1235.3346 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 9.25, "high": 9.39, "low": 9.01, "close": 9.07, "volume": 621.77, "close_time": 1769882399999, "quote_volume": 5707.7253, "trades": 112, "taker_buy_base": 202.52, "taker_buy_quote": 1867.4132 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 9.05, "high": 9.07, "low": 8.42, "close": 8.94, "volume": 723.02, "close_time": 1769885999999, "quote_volume": 6381.2692, "trades": 251, "taker_buy_base": 349.58, "taker_buy_quote": 3086.4113 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 8.92, "high": 9.08, "low": 8.9, "close": 9.08, "volume": 358.37, "close_time": 1769889599999, "quote_volume": 3202.6391, "trades": 59, "taker_buy_base": 69.61, "taker_buy_quote": 625.4152 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 9.02, "high": 9.03, "low": 8.9, "close": 9.03, "volume": 93.27, "close_time": 1769893199999, "quote_volume": 839.5991, "trades": 12, "taker_buy_base": 9.64, "taker_buy_quote": 86.3182 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 9.05, "high": 9.2, "low": 9.04, "close": 9.04, "volume": 147.57, "close_time": 1769896799999, "quote_volume": 1347.3152, "trades": 34, "taker_buy_base": 132.71, "taker_buy_quote": 1212.512 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 9.04, "high": 9.1, "low": 9.04, "close": 9.1, "volume": 12.22, "close_time": 1769900399999, "quote_volume": 110.8354, "trades": 5, "taker_buy_base": 11.64, "taker_buy_quote": 105.5922 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 9.14, "high": 9.28, "low": 9.14, "close": 9.22, "volume": 12.35, "close_time": 1769903999999, "quote_volume": 113.8579, "trades": 9, "taker_buy_base": 2.57, "taker_buy_quote": 23.6552 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 9.33, "high": 9.39, "low": 9.33, "close": 9.39, "volume": 50.99, "close_time": 1769907599999, "quote_volume": 476.9636, "trades": 8, "taker_buy_base": 50.99, "taker_buy_quote": 476.9636 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 9.29, "high": 9.29, "low": 9.21, "close": 9.21, "volume": 3.69, "close_time": 1769911199999, "quote_volume": 34.1817, "trades": 3, "taker_buy_base": 2.46, "taker_buy_quote": 22.755 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 9.24, "high": 9.3, "low": 9.24, "close": 9.3, "volume": 3.05, "close_time": 1769914799999, "quote_volume": 28.2888, "trades": 3, "taker_buy_base": 1.08, "taker_buy_quote": 10.044 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 9.27, "high": 9.3, "low": 9.25, "close": 9.28, "volume": 56.64, "close_time": 1769918399999, "quote_volume": 525.6483, "trades": 21, "taker_buy_base": 53.18, "taker_buy_quote": 493.5741 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 9.25, "high": 9.25, "low": 9.2, "close": 9.2, "volume": 17.61, "close_time": 1769921999999, "quote_volume": 162.6957, "trades": 9, "taker_buy_base": 6.69, "taker_buy_quote": 61.821 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 9.21, "high": 9.21, "low": 9.15, "close": 9.15, "volume": 16.3, "close_time": 1769925599999, "quote_volume": 150.0123, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 9.14, "high": 9.14, "low": 9.07, "close": 9.08, "volume": 17.92, "close_time": 1769929199999, "quote_volume": 163.0914, "trades": 11, "taker_buy_base": 4.0, "taker_buy_quote": 36.3277 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 9.09, "high": 9.15, "low": 9.04, "close": 9.15, "volume": 40.34, "close_time": 1769932799999, "quote_volume": 365.9098, "trades": 18, "taker_buy_base": 6.73, "taker_buy_quote": 61.0657 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 9.13, "high": 9.16, "low": 9.05, "close": 9.05, "volume": 102.87, "close_time": 1769936399999, "quote_volume": 938.7962, "trades": 34, "taker_buy_base": 76.72, "taker_buy_quote": 701.1964 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 9.06, "high": 9.14, "low": 9.06, "close": 9.14, "volume": 6.15, "close_time": 1769939999999, "quote_volume": 55.8174, "trades": 4, "taker_buy_base": 2.46, "taker_buy_quote": 22.2876 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 9.21, "high": 9.24, "low": 9.02, "close": 9.08, "volume": 158.76, "close_time": 1769943599999, "quote_volume": 1448.4792, "trades": 25, "taker_buy_base": 137.22, "taker_buy_quote": 1253.4283 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 9.1, "high": 9.16, "low": 9.1, "close": 9.16, "volume": 14.15, "close_time": 1769947199999, "quote_volume": 128.8757, "trades": 4, "taker_buy_base": 11.69, "taker_buy_quote": 106.379 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 9.14, "high": 9.14, "low": 9.07, "close": 9.08, "volume": 15.77, "close_time": 1769950799999, "quote_volume": 143.596, "trades": 12, "taker_buy_base": 1.7, "taker_buy_quote": 15.4237 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 9.11, "high": 9.13, "low": 9.07, "close": 9.07, "volume": 67.32, "close_time": 1769954399999, "quote_volume": 612.9344, "trades": 23, "taker_buy_base": 45.73, "taker_buy_quote": 416.3179 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 8.99, "high": 8.99, "low": 8.81, "close": 8.92, "volume": 80.98, "close_time": 1769957999999, "quote_volume": 718.5304, "trades": 25, "taker_buy_base": 21.56, "taker_buy_quote": 192.2095 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 8.88, "high": 8.89, "low": 8.64, "close": 8.65, "volume": 173.06, "close_time": 1769961599999, "quote_volume": 1509.4851, "trades": 50, "taker_buy_base": 73.55, "taker_buy_quote": 641.8518 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 8.65, "high": 8.72, "low": 8.55, "close": 8.66, "volume": 15.27, "close_time": 1769965199999, "quote_volume": 132.0074, "trades": 12, "taker_buy_base": 7.17, "taker_buy_quote": 62.1784 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 8.62, "high": 8.62, "low": 8.62, "close": 8.62, "volume": 1.0, "close_time": 1769968799999, "quote_volume": 8.62, "trades": 1, "taker_buy_base": 1.0, "taker_buy_quote": 8.62 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 8.66, "high": 8.81, "low": 8.66, "close": 8.77, "volume": 64.29, "close_time": 1769972399999, "quote_volume": 563.1394, "trades": 28, "taker_buy_base": 41.62, "taker_buy_quote": 364.3959 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 8.77, "high": 8.77, "low": 8.7, "close": 8.7, "volume": 66.44, "close_time": 1769975999999, "quote_volume": 581.0203, "trades": 13, "taker_buy_base": 2.46, "taker_buy_quote": 21.525 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 8.68, "high": 8.7, "low": 8.67, "close": 8.67, "volume": 38.47, "close_time": 1769979599999, "quote_volume": 334.3476, "trades": 9, "taker_buy_base": 38.47, "taker_buy_quote": 334.3476 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 8.64, "high": 8.68, "low": 8.64, "close": 8.64, "volume": 3.4, "close_time": 1769983199999, "quote_volume": 29.4175, "trades": 4, "taker_buy_base": 0.73, "taker_buy_quote": 6.3364 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 8.64, "high": 8.64, "low": 8.64, "close": 8.64, "volume": 0.0, "close_time": 1769986799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 8.53, "high": 8.79, "low": 8.5, "close": 8.65, "volume": 130.98, "close_time": 1769990399999, "quote_volume": 1127.6007, "trades": 41, "taker_buy_base": 54.94, "taker_buy_quote": 474.9807 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 8.57, "high": 8.89, "low": 8.57, "close": 8.89, "volume": 26.6, "close_time": 1769993999999, "quote_volume": 233.903, "trades": 15, "taker_buy_base": 23.6, "taker_buy_quote": 207.293 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 8.85, "high": 8.92, "low": 8.82, "close": 8.83, "volume": 67.95, "close_time": 1769997599999, "quote_volume": 602.8811, "trades": 21, "taker_buy_base": 45.56, "taker_buy_quote": 404.913 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 8.81, "high": 8.82, "low": 8.81, "close": 8.82, "volume": 1.43, "close_time": 1770001199999, "quote_volume": 12.6023, "trades": 2, "taker_buy_base": 1.43, "taker_buy_quote": 12.6023 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 8.81, "high": 8.81, "low": 8.41, "close": 8.79, "volume": 273.76, "close_time": 1770004799999, "quote_volume": 2341.1277, "trades": 61, "taker_buy_base": 43.48, "taker_buy_quote": 372.4977 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 8.8, "high": 8.92, "low": 8.75, "close": 8.87, "volume": 21.26, "close_time": 1770008399999, "quote_volume": 188.1151, "trades": 18, "taker_buy_base": 21.26, "taker_buy_quote": 188.1151 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 8.85, "high": 8.88, "low": 8.77, "close": 8.77, "volume": 39.27, "close_time": 1770011999999, "quote_volume": 347.6821, "trades": 13, "taker_buy_base": 36.38, "taker_buy_quote": 322.3368 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 8.82, "high": 9.05, "low": 8.73, "close": 8.96, "volume": 48.1, "close_time": 1770015599999, "quote_volume": 427.8112, "trades": 20, "taker_buy_base": 38.28, "taker_buy_quote": 341.1543 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 8.96, "high": 9.24, "low": 8.89, "close": 9.16, "volume": 519.24, "close_time": 1770019199999, "quote_volume": 4737.0839, "trades": 74, "taker_buy_base": 382.8, "taker_buy_quote": 3501.7994 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 9.19, "high": 9.52, "low": 9.19, "close": 9.28, "volume": 1593.53, "close_time": 1770022799999, "quote_volume": 14984.9849, "trades": 174, "taker_buy_base": 586.57, "taker_buy_quote": 5501.0003 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 9.28, "high": 9.4, "low": 9.12, "close": 9.21, "volume": 1165.73, "close_time": 1770026399999, "quote_volume": 10826.52, "trades": 178, "taker_buy_base": 765.38, "taker_buy_quote": 7115.6876 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 9.23, "high": 9.32, "low": 9.18, "close": 9.18, "volume": 70.35, "close_time": 1770029999999, "quote_volume": 649.6158, "trades": 29, "taker_buy_base": 35.39, "taker_buy_quote": 327.6388 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 9.28, "high": 9.28, "low": 9.08, "close": 9.2, "volume": 99.94, "close_time": 1770033599999, "quote_volume": 916.3951, "trades": 25, "taker_buy_base": 20.7, "taker_buy_quote": 189.9505 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 9.18, "high": 9.34, "low": 9.13, "close": 9.25, "volume": 491.15, "close_time": 1770037199999, "quote_volume": 4568.1434, "trades": 50, "taker_buy_base": 207.94, "taker_buy_quote": 1933.9746 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 9.21, "high": 9.21, "low": 9.15, "close": 9.16, "volume": 18.69, "close_time": 1770040799999, "quote_volume": 171.1322, "trades": 4, "taker_buy_base": 18.69, "taker_buy_quote": 171.1322 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 9.12, "high": 9.51, "low": 9.12, "close": 9.2, "volume": 82.88, "close_time": 1770044399999, "quote_volume": 767.0408, "trades": 30, "taker_buy_base": 29.51, "taker_buy_quote": 275.6994 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 9.2, "high": 9.39, "low": 9.2, "close": 9.39, "volume": 52.02, "close_time": 1770047999999, "quote_volume": 487.9529, "trades": 6, "taker_buy_base": 2.06, "taker_buy_quote": 19.3434 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 9.39, "high": 9.59, "low": 9.36, "close": 9.57, "volume": 697.27, "close_time": 1770051599999, "quote_volume": 6618.6137, "trades": 81, "taker_buy_base": 609.32, "taker_buy_quote": 5784.6671 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 9.6, "high": 9.65, "low": 9.45, "close": 9.55, "volume": 274.44, "close_time": 1770055199999, "quote_volume": 2625.912, "trades": 57, "taker_buy_base": 220.35, "taker_buy_quote": 2108.9478 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 9.56, "high": 9.79, "low": 9.5, "close": 9.77, "volume": 1097.29, "close_time": 1770058799999, "quote_volume": 10611.5672, "trades": 84, "taker_buy_base": 952.15, "taker_buy_quote": 9211.8837 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 9.75, "high": 9.82, "low": 9.63, "close": 9.75, "volume": 406.54, "close_time": 1770062399999, "quote_volume": 3955.0071, "trades": 78, "taker_buy_base": 177.04, "taker_buy_quote": 1727.7117 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 9.63, "high": 9.86, "low": 9.58, "close": 9.85, "volume": 729.34, "close_time": 1770065999999, "quote_volume": 7084.1797, "trades": 52, "taker_buy_base": 256.92, "taker_buy_quote": 2496.226 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 9.85, "high": 10.03, "low": 9.73, "close": 9.81, "volume": 2041.37, "close_time": 1770069599999, "quote_volume": 20226.4083, "trades": 103, "taker_buy_base": 1014.95, "taker_buy_quote": 9986.959 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 9.83, "high": 9.85, "low": 9.72, "close": 9.72, "volume": 798.09, "close_time": 1770073199999, "quote_volume": 7784.4544, "trades": 40, "taker_buy_base": 632.81, "taker_buy_quote": 6173.982 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 9.76, "high": 9.81, "low": 9.61, "close": 9.68, "volume": 65.57, "close_time": 1770076799999, "quote_volume": 637.1013, "trades": 17, "taker_buy_base": 10.51, "taker_buy_quote": 102.598 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 9.65, "high": 9.65, "low": 9.53, "close": 9.54, "volume": 186.08, "close_time": 1770080399999, "quote_volume": 1776.7596, "trades": 20, "taker_buy_base": 5.0, "taker_buy_quote": 48.1 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 9.54, "high": 9.62, "low": 9.49, "close": 9.59, "volume": 32.57, "close_time": 1770083999999, "quote_volume": 311.1056, "trades": 22, "taker_buy_base": 18.96, "taker_buy_quote": 181.5192 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 9.49, "high": 9.54, "low": 9.44, "close": 9.45, "volume": 60.52, "close_time": 1770087599999, "quote_volume": 574.7988, "trades": 10, "taker_buy_base": 59.44, "taker_buy_quote": 564.5496 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 9.4, "high": 9.53, "low": 9.38, "close": 9.52, "volume": 81.61, "close_time": 1770091199999, "quote_volume": 773.1632, "trades": 20, "taker_buy_base": 48.32, "taker_buy_quote": 460.1029 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 9.5, "high": 9.55, "low": 9.5, "close": 9.54, "volume": 9.0, "close_time": 1770094799999, "quote_volume": 85.782, "trades": 7, "taker_buy_base": 7.02, "taker_buy_quote": 66.972 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 9.5, "high": 9.56, "low": 9.44, "close": 9.55, "volume": 159.13, "close_time": 1770098399999, "quote_volume": 1510.4354, "trades": 29, "taker_buy_base": 34.91, "taker_buy_quote": 333.7099 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 9.55, "high": 9.55, "low": 9.48, "close": 9.55, "volume": 6.45, "close_time": 1770101999999, "quote_volume": 61.4331, "trades": 7, "taker_buy_base": 3.96, "taker_buy_quote": 37.818 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 9.49, "high": 9.5, "low": 9.45, "close": 9.45, "volume": 25.93, "close_time": 1770105599999, "quote_volume": 245.8053, "trades": 21, "taker_buy_base": 25.93, "taker_buy_quote": 245.8053 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 9.45, "high": 9.56, "low": 9.35, "close": 9.52, "volume": 722.59, "close_time": 1770109199999, "quote_volume": 6828.5381, "trades": 52, "taker_buy_base": 36.18, "taker_buy_quote": 343.2303 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 9.49, "high": 9.52, "low": 9.4, "close": 9.46, "volume": 43.48, "close_time": 1770112799999, "quote_volume": 411.3591, "trades": 53, "taker_buy_base": 22.17, "taker_buy_quote": 210.2521 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 9.47, "high": 9.5, "low": 9.28, "close": 9.45, "volume": 61.22, "close_time": 1770116399999, "quote_volume": 576.4635, "trades": 43, "taker_buy_base": 34.72, "taker_buy_quote": 327.5328 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 9.45, "high": 9.5, "low": 9.45, "close": 9.48, "volume": 24.44, "close_time": 1770119999999, "quote_volume": 231.4721, "trades": 16, "taker_buy_base": 22.46, "taker_buy_quote": 212.7017 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 9.51, "high": 9.81, "low": 9.5, "close": 9.69, "volume": 57.29, "close_time": 1770123599999, "quote_volume": 554.5371, "trades": 26, "taker_buy_base": 42.43, "taker_buy_quote": 410.6891 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 9.66, "high": 9.66, "low": 9.58, "close": 9.58, "volume": 442.86, "close_time": 1770127199999, "quote_volume": 4251.7894, "trades": 20, "taker_buy_base": 417.53, "taker_buy_quote": 4008.3087 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 9.57, "high": 9.57, "low": 9.4, "close": 9.4, "volume": 20.93, "close_time": 1770130799999, "quote_volume": 197.2247, "trades": 8, "taker_buy_base": 6.5, "taker_buy_quote": 61.216 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 9.39, "high": 9.76, "low": 9.38, "close": 9.54, "volume": 1595.62, "close_time": 1770134399999, "quote_volume": 15007.0434, "trades": 53, "taker_buy_base": 1559.81, "taker_buy_quote": 14670.4602 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 9.45, "high": 9.45, "low": 9.39, "close": 9.44, "volume": 53.78, "close_time": 1770137999999, "quote_volume": 506.8611, "trades": 8, "taker_buy_base": 1.98, "taker_buy_quote": 18.6912 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 9.43, "high": 9.76, "low": 9.28, "close": 9.37, "volume": 1998.21, "close_time": 1770141599999, "quote_volume": 18891.4591, "trades": 88, "taker_buy_base": 1491.91, "taker_buy_quote": 14101.5601 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 9.35, "high": 9.35, "low": 9.21, "close": 9.24, "volume": 168.15, "close_time": 1770145199999, "quote_volume": 1559.7913, "trades": 64, "taker_buy_base": 8.37, "taker_buy_quote": 77.7654 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 9.25, "high": 9.57, "low": 9.22, "close": 9.53, "volume": 161.86, "close_time": 1770148799999, "quote_volume": 1525.4446, "trades": 35, "taker_buy_base": 107.02, "taker_buy_quote": 1010.4447 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 9.52, "high": 9.81, "low": 9.49, "close": 9.76, "volume": 148.23, "close_time": 1770152399999, "quote_volume": 1443.1776, "trades": 24, "taker_buy_base": 140.57, "taker_buy_quote": 1368.9693 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 9.76, "high": 9.79, "low": 9.64, "close": 9.64, "volume": 31.32, "close_time": 1770155999999, "quote_volume": 304.073, "trades": 10, "taker_buy_base": 24.16, "taker_buy_quote": 234.9193 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 9.61, "high": 9.61, "low": 9.48, "close": 9.48, "volume": 9.2, "close_time": 1770159599999, "quote_volume": 87.7578, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 9.46, "high": 9.52, "low": 9.46, "close": 9.5, "volume": 34.1, "close_time": 1770163199999, "quote_volume": 323.8055, "trades": 16, "taker_buy_base": 22.58, "taker_buy_quote": 214.5104 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 9.6, "high": 9.76, "low": 9.58, "close": 9.76, "volume": 92.3, "close_time": 1770166799999, "quote_volume": 893.1016, "trades": 20, "taker_buy_base": 50.8, "taker_buy_quote": 493.7055 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 9.76, "high": 9.99, "low": 9.76, "close": 9.84, "volume": 83.26, "close_time": 1770170399999, "quote_volume": 823.248, "trades": 53, "taker_buy_base": 51.49, "taker_buy_quote": 509.3295 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 9.81, "high": 9.81, "low": 9.7, "close": 9.76, "volume": 17.42, "close_time": 1770173999999, "quote_volume": 169.8545, "trades": 13, "taker_buy_base": 6.2, "taker_buy_quote": 60.3647 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 9.88, "high": 9.88, "low": 9.81, "close": 9.81, "volume": 5.84, "close_time": 1770177599999, "quote_volume": 57.3725, "trades": 6, "taker_buy_base": 1.88, "taker_buy_quote": 18.5249 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 9.78, "high": 9.8, "low": 9.76, "close": 9.8, "volume": 22.7, "close_time": 1770181199999, "quote_volume": 221.9042, "trades": 15, "taker_buy_base": 12.5, "taker_buy_quote": 122.273 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 9.83, "high": 9.87, "low": 9.81, "close": 9.87, "volume": 30.21, "close_time": 1770184799999, "quote_volume": 297.5737, "trades": 12, "taker_buy_base": 23.91, "taker_buy_quote": 235.6787 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 9.92, "high": 9.92, "low": 9.88, "close": 9.88, "volume": 8.46, "close_time": 1770188399999, "quote_volume": 83.6858, "trades": 7, "taker_buy_base": 1.96, "taker_buy_quote": 19.4248 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 9.82, "high": 9.9, "low": 9.8, "close": 9.9, "volume": 1127.65, "close_time": 1770191999999, "quote_volume": 11062.3642, "trades": 16, "taker_buy_base": 3.98, "taker_buy_quote": 39.1921 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 9.91, "high": 10.0, "low": 9.88, "close": 9.9, "volume": 363.6, "close_time": 1770195599999, "quote_volume": 3611.6559, "trades": 55, "taker_buy_base": 62.4, "taker_buy_quote": 620.9957 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 9.83, "high": 9.84, "low": 9.75, "close": 9.84, "volume": 44.64, "close_time": 1770199199999, "quote_volume": 436.8444, "trades": 17, "taker_buy_base": 26.28, "taker_buy_quote": 257.6133 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 9.87, "high": 9.87, "low": 9.79, "close": 9.81, "volume": 16.83, "close_time": 1770202799999, "quote_volume": 165.2425, "trades": 14, "taker_buy_base": 12.09, "taker_buy_quote": 118.7686 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 9.79, "high": 9.8, "low": 9.73, "close": 9.78, "volume": 108.75, "close_time": 1770206399999, "quote_volume": 1064.3233, "trades": 9, "taker_buy_base": 13.2, "taker_buy_quote": 129.1356 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 9.77, "high": 9.79, "low": 9.69, "close": 9.79, "volume": 1223.74, "close_time": 1770209999999, "quote_volume": 11932.0153, "trades": 43, "taker_buy_base": 1144.48, "taker_buy_quote": 11158.3529 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 9.77, "high": 9.81, "low": 9.67, "close": 9.69, "volume": 133.65, "close_time": 1770213599999, "quote_volume": 1305.1025, "trades": 41, "taker_buy_base": 109.22, "taker_buy_quote": 1068.0636 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 9.71, "high": 9.78, "low": 9.58, "close": 9.62, "volume": 149.78, "close_time": 1770217199999, "quote_volume": 1443.3653, "trades": 40, "taker_buy_base": 11.79, "taker_buy_quote": 114.7661 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 9.61, "high": 9.75, "low": 9.61, "close": 9.75, "volume": 118.43, "close_time": 1770220799999, "quote_volume": 1151.7906, "trades": 32, "taker_buy_base": 113.76, "taker_buy_quote": 1106.6262 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 9.7, "high": 9.9, "low": 9.7, "close": 9.86, "volume": 295.18, "close_time": 1770224399999, "quote_volume": 2898.0155, "trades": 54, "taker_buy_base": 246.59, "taker_buy_quote": 2422.7508 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 9.9, "high": 10.04, "low": 9.66, "close": 9.81, "volume": 3105.59, "close_time": 1770227999999, "quote_volume": 30710.3603, "trades": 146, "taker_buy_base": 2582.43, "taker_buy_quote": 25563.709 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 9.79, "high": 9.92, "low": 9.69, "close": 9.83, "volume": 307.31, "close_time": 1770231599999, "quote_volume": 3008.7792, "trades": 26, "taker_buy_base": 42.17, "taker_buy_quote": 413.0256 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 9.82, "high": 9.95, "low": 9.81, "close": 9.95, "volume": 11.64, "close_time": 1770235199999, "quote_volume": 114.9336, "trades": 8, "taker_buy_base": 4.98, "taker_buy_quote": 49.431 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 9.82, "high": 9.83, "low": 9.72, "close": 9.82, "volume": 277.22, "close_time": 1770238799999, "quote_volume": 2713.7575, "trades": 20, "taker_buy_base": 180.27, "taker_buy_quote": 1770.1914 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 9.86, "high": 9.87, "low": 9.8, "close": 9.8, "volume": 609.22, "close_time": 1770242399999, "quote_volume": 6011.8424, "trades": 23, "taker_buy_base": 72.29, "taker_buy_quote": 712.4819 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 9.78, "high": 9.98, "low": 9.6, "close": 9.85, "volume": 267.1, "close_time": 1770245999999, "quote_volume": 2625.7616, "trades": 40, "taker_buy_base": 111.62, "taker_buy_quote": 1106.2184 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 9.86, "high": 10.12, "low": 9.82, "close": 9.94, "volume": 240.75, "close_time": 1770249599999, "quote_volume": 2395.0595, "trades": 53, "taker_buy_base": 92.57, "taker_buy_quote": 922.8687 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 9.93, "high": 9.93, "low": 9.88, "close": 9.88, "volume": 16.83, "close_time": 1770253199999, "quote_volume": 166.8738, "trades": 10, "taker_buy_base": 8.83, "taker_buy_quote": 87.4638 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 9.88, "high": 10.01, "low": 9.85, "close": 9.91, "volume": 113.07, "close_time": 1770256799999, "quote_volume": 1124.7465, "trades": 29, "taker_buy_base": 19.24, "taker_buy_quote": 190.1515 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 9.89, "high": 9.89, "low": 9.8, "close": 9.8, "volume": 4.6, "close_time": 1770260399999, "quote_volume": 45.3165, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 9.79, "high": 9.8, "low": 9.7, "close": 9.73, "volume": 103.77, "close_time": 1770263999999, "quote_volume": 1014.4364, "trades": 14, "taker_buy_base": 9.26, "taker_buy_quote": 90.3186 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 9.71, "high": 9.73, "low": 9.62, "close": 9.69, "volume": 98.01, "close_time": 1770267599999, "quote_volume": 947.7523, "trades": 17, "taker_buy_base": 8.26, "taker_buy_quote": 79.8751 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 9.57, "high": 9.81, "low": 9.57, "close": 9.81, "volume": 120.67, "close_time": 1770271199999, "quote_volume": 1156.565, "trades": 6, "taker_buy_base": 5.51, "taker_buy_quote": 53.8436 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 9.69, "high": 9.69, "low": 9.47, "close": 9.61, "volume": 92.08, "close_time": 1770274799999, "quote_volume": 880.9641, "trades": 36, "taker_buy_base": 33.92, "taker_buy_quote": 326.1721 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 9.61, "high": 9.69, "low": 9.55, "close": 9.56, "volume": 66.12, "close_time": 1770278399999, "quote_volume": 634.6739, "trades": 31, "taker_buy_base": 24.35, "taker_buy_quote": 233.4695 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 9.57, "high": 9.61, "low": 9.5, "close": 9.55, "volume": 439.84, "close_time": 1770281999999, "quote_volume": 4192.5994, "trades": 34, "taker_buy_base": 40.92, "taker_buy_quote": 392.6956 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 9.56, "high": 9.67, "low": 9.54, "close": 9.64, "volume": 70.65, "close_time": 1770285599999, "quote_volume": 678.6742, "trades": 59, "taker_buy_base": 35.08, "taker_buy_quote": 337.4624 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 9.63, "high": 9.63, "low": 9.33, "close": 9.43, "volume": 44.01, "close_time": 1770289199999, "quote_volume": 417.8379, "trades": 38, "taker_buy_base": 27.09, "taker_buy_quote": 258.6403 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 9.44, "high": 9.45, "low": 9.24, "close": 9.27, "volume": 1082.95, "close_time": 1770292799999, "quote_volume": 10135.4392, "trades": 111, "taker_buy_base": 653.39, "taker_buy_quote": 6137.3687 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 9.27, "high": 9.3, "low": 9.02, "close": 9.21, "volume": 176.9, "close_time": 1770296399999, "quote_volume": 1626.9155, "trades": 67, "taker_buy_base": 57.41, "taker_buy_quote": 529.5861 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 9.19, "high": 9.26, "low": 9.13, "close": 9.21, "volume": 55.39, "close_time": 1770299999999, "quote_volume": 508.2704, "trades": 40, "taker_buy_base": 38.38, "taker_buy_quote": 352.5209 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 9.15, "high": 9.55, "low": 9.15, "close": 9.41, "volume": 524.07, "close_time": 1770303599999, "quote_volume": 4948.3595, "trades": 68, "taker_buy_base": 311.29, "taker_buy_quote": 2960.672 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 9.39, "high": 9.39, "low": 8.98, "close": 8.98, "volume": 834.27, "close_time": 1770307199999, "quote_volume": 7561.1593, "trades": 87, "taker_buy_base": 434.62, "taker_buy_quote": 3951.9804 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 9.05, "high": 9.51, "low": 8.93, "close": 9.22, "volume": 755.14, "close_time": 1770310799999, "quote_volume": 6892.2957, "trades": 124, "taker_buy_base": 687.65, "taker_buy_quote": 6279.6988 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 9.17, "high": 9.17, "low": 8.92, "close": 8.97, "volume": 131.94, "close_time": 1770314399999, "quote_volume": 1190.4686, "trades": 26, "taker_buy_base": 15.68, "taker_buy_quote": 142.7135 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 8.98, "high": 8.99, "low": 8.71, "close": 8.92, "volume": 268.62, "close_time": 1770317999999, "quote_volume": 2379.0729, "trades": 51, "taker_buy_base": 60.7, "taker_buy_quote": 537.9913 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 8.93, "high": 8.93, "low": 8.66, "close": 8.67, "volume": 169.54, "close_time": 1770321599999, "quote_volume": 1479.1556, "trades": 36, "taker_buy_base": 52.01, "taker_buy_quote": 457.6689 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 8.69, "high": 8.74, "low": 8.27, "close": 8.38, "volume": 436.67, "close_time": 1770325199999, "quote_volume": 3696.4217, "trades": 113, "taker_buy_base": 274.0, "taker_buy_quote": 2314.998 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 8.37, "high": 8.5, "low": 8.14, "close": 8.14, "volume": 456.25, "close_time": 1770328799999, "quote_volume": 3815.317, "trades": 82, "taker_buy_base": 158.42, "taker_buy_quote": 1335.3938 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 8.14, "high": 8.33, "low": 8.04, "close": 8.33, "volume": 218.9, "close_time": 1770332399999, "quote_volume": 1778.2916, "trades": 74, "taker_buy_base": 159.93, "taker_buy_quote": 1299.2376 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 8.39, "high": 8.5, "low": 8.24, "close": 8.24, "volume": 228.02, "close_time": 1770335999999, "quote_volume": 1902.0983, "trades": 14, "taker_buy_base": 42.04, "taker_buy_quote": 354.6655 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 8.26, "high": 8.27, "low": 7.35, "close": 8.13, "volume": 1340.77, "close_time": 1770339599999, "quote_volume": 10557.7763, "trades": 217, "taker_buy_base": 560.87, "taker_buy_quote": 4389.4706 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 8.12, "high": 8.53, "low": 8.12, "close": 8.5, "volume": 431.25, "close_time": 1770343199999, "quote_volume": 3617.4546, "trades": 64, "taker_buy_base": 226.24, "taker_buy_quote": 1910.9814 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 8.51, "high": 8.55, "low": 8.39, "close": 8.43, "volume": 152.93, "close_time": 1770346799999, "quote_volume": 1298.0022, "trades": 48, "taker_buy_base": 84.54, "taker_buy_quote": 718.348 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 8.45, "high": 8.59, "low": 8.42, "close": 8.55, "volume": 90.1, "close_time": 1770350399999, "quote_volume": 770.2028, "trades": 29, "taker_buy_base": 67.46, "taker_buy_quote": 577.1299 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 8.58, "high": 8.72, "low": 8.58, "close": 8.7, "volume": 108.09, "close_time": 1770353999999, "quote_volume": 939.3569, "trades": 18, "taker_buy_base": 64.92, "taker_buy_quote": 564.1418 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 8.73, "high": 8.97, "low": 8.72, "close": 8.97, "volume": 245.7, "close_time": 1770357599999, "quote_volume": 2165.7035, "trades": 43, "taker_buy_base": 134.84, "taker_buy_quote": 1188.2318 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 9.04, "high": 9.12, "low": 8.96, "close": 9.02, "volume": 300.78, "close_time": 1770361199999, "quote_volume": 2721.2891, "trades": 51, "taker_buy_base": 223.03, "taker_buy_quote": 2015.9158 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 8.96, "high": 9.24, "low": 8.88, "close": 9.0, "volume": 176.39, "close_time": 1770364799999, "quote_volume": 1587.685, "trades": 52, "taker_buy_base": 35.66, "taker_buy_quote": 322.1745 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 9.03, "high": 9.12, "low": 8.81, "close": 8.87, "volume": 157.7, "close_time": 1770368399999, "quote_volume": 1412.1545, "trades": 41, "taker_buy_base": 69.44, "taker_buy_quote": 624.2845 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 8.87, "high": 8.97, "low": 8.86, "close": 8.95, "volume": 74.71, "close_time": 1770371999999, "quote_volume": 666.8018, "trades": 23, "taker_buy_base": 22.75, "taker_buy_quote": 202.8956 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 8.92, "high": 9.02, "low": 8.89, "close": 9.02, "volume": 21.05, "close_time": 1770375599999, "quote_volume": 188.4314, "trades": 11, "taker_buy_base": 1.01, "taker_buy_quote": 9.1102 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 9.02, "high": 9.03, "low": 8.89, "close": 8.89, "volume": 22.92, "close_time": 1770379199999, "quote_volume": 205.6218, "trades": 11, "taker_buy_base": 6.6, "taker_buy_quote": 59.202 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 8.87, "high": 8.87, "low": 8.8, "close": 8.82, "volume": 65.53, "close_time": 1770382799999, "quote_volume": 578.3541, "trades": 21, "taker_buy_base": 40.25, "taker_buy_quote": 355.0614 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 8.81, "high": 8.9, "low": 8.81, "close": 8.85, "volume": 17.94, "close_time": 1770386399999, "quote_volume": 158.6483, "trades": 13, "taker_buy_base": 6.0, "taker_buy_quote": 53.16 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 8.88, "high": 8.99, "low": 8.81, "close": 8.95, "volume": 615.41, "close_time": 1770389999999, "quote_volume": 5477.7185, "trades": 30, "taker_buy_base": 52.68, "taker_buy_quote": 469.6836 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 8.93, "high": 9.01, "low": 8.93, "close": 8.98, "volume": 29.91, "close_time": 1770393599999, "quote_volume": 268.254, "trades": 12, "taker_buy_base": 28.9, "taker_buy_quote": 259.2145 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 8.96, "high": 9.25, "low": 8.96, "close": 9.19, "volume": 164.38, "close_time": 1770397199999, "quote_volume": 1492.1557, "trades": 40, "taker_buy_base": 72.14, "taker_buy_quote": 657.307 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 9.24, "high": 9.36, "low": 9.23, "close": 9.27, "volume": 49.99, "close_time": 1770400799999, "quote_volume": 463.9593, "trades": 22, "taker_buy_base": 28.07, "taker_buy_quote": 261.0885 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 9.25, "high": 9.25, "low": 9.07, "close": 9.09, "volume": 47.25, "close_time": 1770404399999, "quote_volume": 430.4513, "trades": 20, "taker_buy_base": 10.5, "taker_buy_quote": 95.7312 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 9.08, "high": 9.11, "low": 8.96, "close": 9.11, "volume": 28.44, "close_time": 1770407999999, "quote_volume": 256.4163, "trades": 16, "taker_buy_base": 26.42, "taker_buy_quote": 238.307 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 8.98, "high": 9.1, "low": 8.95, "close": 9.0, "volume": 359.2, "close_time": 1770411599999, "quote_volume": 3239.2667, "trades": 48, "taker_buy_base": 209.68, "taker_buy_quote": 1897.5915 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 8.99, "high": 9.05, "low": 8.95, "close": 9.05, "volume": 46.47, "close_time": 1770415199999, "quote_volume": 418.5007, "trades": 22, "taker_buy_base": 36.92, "taker_buy_quote": 332.7951 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 9.06, "high": 9.08, "low": 9.05, "close": 9.08, "volume": 16.65, "close_time": 1770418799999, "quote_volume": 150.824, "trades": 4, "taker_buy_base": 0.71, "taker_buy_quote": 6.4468 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 9.07, "high": 9.08, "low": 9.01, "close": 9.01, "volume": 109.68, "close_time": 1770422399999, "quote_volume": 991.3225, "trades": 19, "taker_buy_base": 70.36, "taker_buy_quote": 635.6882 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 9.01, "high": 9.01, "low": 8.87, "close": 8.87, "volume": 33.93, "close_time": 1770425999999, "quote_volume": 304.0081, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 8.89, "high": 9.0, "low": 8.89, "close": 9.0, "volume": 16.03, "close_time": 1770429599999, "quote_volume": 143.7404, "trades": 10, "taker_buy_base": 11.63, "taker_buy_quote": 104.5034 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 8.99, "high": 9.15, "low": 8.98, "close": 9.1, "volume": 76.79, "close_time": 1770433199999, "quote_volume": 695.9986, "trades": 38, "taker_buy_base": 59.85, "taker_buy_quote": 542.0088 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 9.1, "high": 9.18, "low": 9.1, "close": 9.17, "volume": 30.51, "close_time": 1770436799999, "quote_volume": 279.1225, "trades": 6, "taker_buy_base": 25.01, "taker_buy_quote": 228.8415 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 9.15, "high": 9.16, "low": 8.97, "close": 8.97, "volume": 20.0, "close_time": 1770440399999, "quote_volume": 180.8544, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 8.98, "high": 9.13, "low": 8.98, "close": 9.01, "volume": 40.73, "close_time": 1770443999999, "quote_volume": 368.1777, "trades": 18, "taker_buy_base": 10.13, "taker_buy_quote": 91.8962 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 9.02, "high": 9.02, "low": 8.94, "close": 8.94, "volume": 186.68, "close_time": 1770447599999, "quote_volume": 1669.724, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 8.89, "high": 8.9, "low": 8.64, "close": 8.87, "volume": 135.0, "close_time": 1770451199999, "quote_volume": 1175.5449, "trades": 47, "taker_buy_base": 41.82, "taker_buy_quote": 367.9992 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 8.88, "high": 9.0, "low": 8.87, "close": 9.0, "volume": 44.81, "close_time": 1770454799999, "quote_volume": 400.5258, "trades": 17, "taker_buy_base": 43.71, "taker_buy_quote": 390.6368 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 9.05, "high": 9.05, "low": 8.8, "close": 8.81, "volume": 32.06, "close_time": 1770458399999, "quote_volume": 284.4247, "trades": 13, "taker_buy_base": 13.39, "taker_buy_quote": 119.2959 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 8.81, "high": 8.82, "low": 8.72, "close": 8.74, "volume": 275.02, "close_time": 1770461999999, "quote_volume": 2405.3442, "trades": 21, "taker_buy_base": 20.66, "taker_buy_quote": 181.7622 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 8.74, "high": 8.79, "low": 8.73, "close": 8.77, "volume": 45.14, "close_time": 1770465599999, "quote_volume": 396.5016, "trades": 6, "taker_buy_base": 37.74, "taker_buy_quote": 331.7126 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 8.84, "high": 9.11, "low": 8.84, "close": 8.97, "volume": 98.84, "close_time": 1770469199999, "quote_volume": 889.3858, "trades": 25, "taker_buy_base": 84.92, "taker_buy_quote": 764.3374 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 8.93, "high": 8.93, "low": 8.85, "close": 8.86, "volume": 30.12, "close_time": 1770472799999, "quote_volume": 267.5962, "trades": 9, "taker_buy_base": 20.14, "taker_buy_quote": 179.2622 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 8.84, "high": 8.84, "low": 8.73, "close": 8.73, "volume": 46.74, "close_time": 1770476399999, "quote_volume": 411.1882, "trades": 26, "taker_buy_base": 46.74, "taker_buy_quote": 411.1882 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 8.73, "high": 8.81, "low": 8.73, "close": 8.81, "volume": 22.46, "close_time": 1770479999999, "quote_volume": 196.5252, "trades": 9, "taker_buy_base": 22.46, "taker_buy_quote": 196.5252 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 8.81, "high": 8.96, "low": 8.74, "close": 8.74, "volume": 85.45, "close_time": 1770483599999, "quote_volume": 757.803, "trades": 44, "taker_buy_base": 31.66, "taker_buy_quote": 280.7995 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 8.75, "high": 8.75, "low": 8.74, "close": 8.74, "volume": 2.75, "close_time": 1770487199999, "quote_volume": 24.0427, "trades": 3, "taker_buy_base": 1.98, "taker_buy_quote": 17.3052 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 8.72, "high": 8.84, "low": 8.7, "close": 8.84, "volume": 7.21, "close_time": 1770490799999, "quote_volume": 63.2562, "trades": 7, "taker_buy_base": 5.24, "taker_buy_quote": 46.1172 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 8.76, "high": 8.76, "low": 8.72, "close": 8.72, "volume": 3.85, "close_time": 1770494399999, "quote_volume": 33.6534, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 8.71, "high": 8.74, "low": 8.71, "close": 8.74, "volume": 199.32, "close_time": 1770497999999, "quote_volume": 1737.2626, "trades": 10, "taker_buy_base": 24.44, "taker_buy_quote": 213.3966 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 8.75, "high": 8.76, "low": 8.73, "close": 8.73, "volume": 24.72, "close_time": 1770501599999, "quote_volume": 216.0446, "trades": 12, "taker_buy_base": 24.72, "taker_buy_quote": 216.0446 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 8.74, "high": 8.74, "low": 8.73, "close": 8.74, "volume": 40.59, "close_time": 1770505199999, "quote_volume": 354.7495, "trades": 5, "taker_buy_base": 40.59, "taker_buy_quote": 354.7495 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 8.74, "high": 8.75, "low": 8.74, "close": 8.75, "volume": 8.11, "close_time": 1770508799999, "quote_volume": 70.9209, "trades": 8, "taker_buy_base": 8.11, "taker_buy_quote": 70.9209 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 8.75, "high": 8.75, "low": 8.75, "close": 8.75, "volume": 0.0, "close_time": 1770512399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 8.78, "high": 8.78, "low": 8.76, "close": 8.77, "volume": 6.85, "close_time": 1770515999999, "quote_volume": 60.114, "trades": 3, "taker_buy_base": 6.85, "taker_buy_quote": 60.114 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 8.77, "high": 8.8, "low": 8.76, "close": 8.8, "volume": 71.96, "close_time": 1770519599999, "quote_volume": 632.716, "trades": 13, "taker_buy_base": 66.69, "taker_buy_quote": 586.5403 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 8.78, "high": 8.78, "low": 8.73, "close": 8.73, "volume": 2.1, "close_time": 1770523199999, "quote_volume": 18.3855, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 8.73, "high": 8.73, "low": 8.73, "close": 8.73, "volume": 3.0, "close_time": 1770526799999, "quote_volume": 26.19, "trades": 2, "taker_buy_base": 1.05, "taker_buy_quote": 9.1665 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 8.71, "high": 8.71, "low": 8.71, "close": 8.71, "volume": 0.95, "close_time": 1770530399999, "quote_volume": 8.2745, "trades": 1, "taker_buy_base": 0.95, "taker_buy_quote": 8.2745 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 8.71, "high": 8.71, "low": 8.71, "close": 8.71, "volume": 0.0, "close_time": 1770533999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 8.67, "high": 8.67, "low": 8.59, "close": 8.6, "volume": 441.99, "close_time": 1770537599999, "quote_volume": 3810.8173, "trades": 26, "taker_buy_base": 4.78, "taker_buy_quote": 41.1696 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 8.62, "high": 8.68, "low": 8.59, "close": 8.65, "volume": 98.83, "close_time": 1770541199999, "quote_volume": 854.5588, "trades": 22, "taker_buy_base": 98.01, "taker_buy_quote": 847.4986 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 8.72, "high": 8.72, "low": 8.67, "close": 8.67, "volume": 6.1, "close_time": 1770544799999, "quote_volume": 53.0845, "trades": 4, "taker_buy_base": 1.05, "taker_buy_quote": 9.1035 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 8.68, "high": 8.7, "low": 8.62, "close": 8.62, "volume": 1469.48, "close_time": 1770548399999, "quote_volume": 12783.5602, "trades": 23, "taker_buy_base": 61.12, "taker_buy_quote": 531.0753 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 8.62, "high": 8.67, "low": 8.62, "close": 8.67, "volume": 8.73, "close_time": 1770551999999, "quote_volume": 75.5646, "trades": 5, "taker_buy_base": 4.68, "taker_buy_quote": 40.5336 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 8.85, "high": 8.88, "low": 8.76, "close": 8.76, "volume": 166.43, "close_time": 1770555599999, "quote_volume": 1475.5574, "trades": 30, "taker_buy_base": 153.14, "taker_buy_quote": 1358.6381 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 8.77, "high": 8.77, "low": 8.7, "close": 8.7, "volume": 8.12, "close_time": 1770559199999, "quote_volume": 70.833, "trades": 6, "taker_buy_base": 2.87, "taker_buy_quote": 24.969 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 8.71, "high": 8.71, "low": 8.69, "close": 8.71, "volume": 12.26, "close_time": 1770562799999, "quote_volume": 106.6725, "trades": 10, "taker_buy_base": 10.16, "taker_buy_quote": 88.3815 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 8.66, "high": 8.66, "low": 8.6, "close": 8.61, "volume": 6.62, "close_time": 1770566399999, "quote_volume": 57.1783, "trades": 5, "taker_buy_base": 2.88, "taker_buy_quote": 24.9408 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 8.61, "high": 8.61, "low": 8.45, "close": 8.47, "volume": 135.76, "close_time": 1770569999999, "quote_volume": 1154.1581, "trades": 32, "taker_buy_base": 102.72, "taker_buy_quote": 871.0341 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 8.43, "high": 8.5, "low": 8.38, "close": 8.47, "volume": 85.22, "close_time": 1770573599999, "quote_volume": 717.4374, "trades": 28, "taker_buy_base": 14.26, "taker_buy_quote": 120.8198 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 8.47, "high": 8.54, "low": 8.47, "close": 8.5, "volume": 77.57, "close_time": 1770577199999, "quote_volume": 661.2131, "trades": 18, "taker_buy_base": 61.31, "taker_buy_quote": 523.1174 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 8.5, "high": 8.52, "low": 8.5, "close": 8.52, "volume": 3.15, "close_time": 1770580799999, "quote_volume": 26.8065, "trades": 4, "taker_buy_base": 3.15, "taker_buy_quote": 26.8065 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 8.39, "high": 8.41, "low": 8.37, "close": 8.38, "volume": 107.94, "close_time": 1770584399999, "quote_volume": 903.9501, "trades": 23, "taker_buy_base": 106.89, "taker_buy_quote": 895.1511 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 8.35, "high": 8.37, "low": 8.26, "close": 8.29, "volume": 819.53, "close_time": 1770587999999, "quote_volume": 6854.2997, "trades": 35, "taker_buy_base": 65.91, "taker_buy_quote": 547.7907 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 8.36, "high": 8.41, "low": 8.36, "close": 8.41, "volume": 13.74, "close_time": 1770591599999, "quote_volume": 115.2246, "trades": 4, "taker_buy_base": 10.74, "taker_buy_quote": 90.1446 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 8.33, "high": 8.35, "low": 8.29, "close": 8.35, "volume": 15.89, "close_time": 1770595199999, "quote_volume": 132.1637, "trades": 5, "taker_buy_base": 0.89, "taker_buy_quote": 7.4137 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 8.35, "high": 8.35, "low": 8.35, "close": 8.35, "volume": 0.0, "close_time": 1770598799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 8.31, "high": 8.36, "low": 8.29, "close": 8.36, "volume": 144.13, "close_time": 1770602399999, "quote_volume": 1195.8443, "trades": 9, "taker_buy_base": 142.35, "taker_buy_quote": 1181.0525 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 8.44, "high": 8.48, "low": 8.36, "close": 8.36, "volume": 139.86, "close_time": 1770605999999, "quote_volume": 1180.8527, "trades": 14, "taker_buy_base": 84.86, "taker_buy_quote": 718.9476 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 8.5, "high": 8.52, "low": 8.49, "close": 8.52, "volume": 8.11, "close_time": 1770609599999, "quote_volume": 68.9892, "trades": 13, "taker_buy_base": 7.2, "taker_buy_quote": 61.2544 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 8.5, "high": 8.52, "low": 8.45, "close": 8.48, "volume": 28.32, "close_time": 1770613199999, "quote_volume": 240.0601, "trades": 11, "taker_buy_base": 14.3, "taker_buy_quote": 121.3273 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 8.45, "high": 8.51, "low": 8.44, "close": 8.51, "volume": 20.47, "close_time": 1770616799999, "quote_volume": 173.309, "trades": 12, "taker_buy_base": 9.67, "taker_buy_quote": 82.1481 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 8.46, "high": 8.47, "low": 8.46, "close": 8.47, "volume": 1.8, "close_time": 1770620399999, "quote_volume": 15.2371, "trades": 3, "taker_buy_base": 1.8, "taker_buy_quote": 15.2371 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 8.44, "high": 8.45, "low": 8.42, "close": 8.44, "volume": 7.53, "close_time": 1770623999999, "quote_volume": 63.5392, "trades": 9, "taker_buy_base": 5.48, "taker_buy_quote": 46.2167 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 8.36, "high": 8.39, "low": 8.36, "close": 8.39, "volume": 8.41, "close_time": 1770627599999, "quote_volume": 70.4132, "trades": 10, "taker_buy_base": 8.41, "taker_buy_quote": 70.4132 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 8.38, "high": 8.4, "low": 8.33, "close": 8.33, "volume": 51.06, "close_time": 1770631199999, "quote_volume": 426.8636, "trades": 30, "taker_buy_base": 23.79, "taker_buy_quote": 199.2377 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 8.34, "high": 8.36, "low": 8.15, "close": 8.15, "volume": 270.85, "close_time": 1770634799999, "quote_volume": 2228.7672, "trades": 54, "taker_buy_base": 161.15, "taker_buy_quote": 1329.0793 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 8.26, "high": 8.32, "low": 8.15, "close": 8.28, "volume": 239.07, "close_time": 1770638399999, "quote_volume": 1972.6883, "trades": 76, "taker_buy_base": 38.98, "taker_buy_quote": 323.1456 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 8.27, "high": 8.28, "low": 8.19, "close": 8.2, "volume": 25.02, "close_time": 1770641999999, "quote_volume": 206.2945, "trades": 30, "taker_buy_base": 15.29, "taker_buy_quote": 126.3862 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 8.18, "high": 8.19, "low": 8.13, "close": 8.18, "volume": 90.91, "close_time": 1770645599999, "quote_volume": 744.2683, "trades": 11, "taker_buy_base": 88.13, "taker_buy_quote": 721.5279 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 8.09, "high": 8.09, "low": 7.99, "close": 8.09, "volume": 156.02, "close_time": 1770649199999, "quote_volume": 1256.5951, "trades": 47, "taker_buy_base": 103.5, "taker_buy_quote": 835.6102 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 8.1, "high": 8.11, "low": 8.1, "close": 8.11, "volume": 97.0, "close_time": 1770652799999, "quote_volume": 785.7837, "trades": 6, "taker_buy_base": 89.52, "taker_buy_quote": 725.1209 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 8.11, "high": 8.29, "low": 8.11, "close": 8.22, "volume": 161.51, "close_time": 1770656399999, "quote_volume": 1336.9831, "trades": 21, "taker_buy_base": 158.82, "taker_buy_quote": 1314.9306 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 8.21, "high": 8.26, "low": 8.2, "close": 8.26, "volume": 7.21, "close_time": 1770659999999, "quote_volume": 59.3489, "trades": 8, "taker_buy_base": 5.43, "taker_buy_quote": 44.744 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 8.18, "high": 8.19, "low": 8.06, "close": 8.06, "volume": 318.16, "close_time": 1770663599999, "quote_volume": 2576.7134, "trades": 26, "taker_buy_base": 11.42, "taker_buy_quote": 93.3961 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 8.09, "high": 8.1, "low": 8.09, "close": 8.1, "volume": 3.25, "close_time": 1770667199999, "quote_volume": 26.2935, "trades": 4, "taker_buy_base": 2.36, "taker_buy_quote": 19.0934 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 8.05, "high": 8.08, "low": 8.05, "close": 8.08, "volume": 27.97, "close_time": 1770670799999, "quote_volume": 225.5636, "trades": 5, "taker_buy_base": 19.81, "taker_buy_quote": 159.8756 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 7.99, "high": 8.1, "low": 7.96, "close": 8.1, "volume": 74.6, "close_time": 1770674399999, "quote_volume": 595.1613, "trades": 19, "taker_buy_base": 14.85, "taker_buy_quote": 119.3993 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 8.12, "high": 8.19, "low": 8.12, "close": 8.15, "volume": 12.96, "close_time": 1770677999999, "quote_volume": 105.7019, "trades": 7, "taker_buy_base": 12.96, "taker_buy_quote": 105.7019 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 8.17, "high": 8.19, "low": 8.15, "close": 8.17, "volume": 27.56, "close_time": 1770681599999, "quote_volume": 225.0364, "trades": 28, "taker_buy_base": 27.56, "taker_buy_quote": 225.0364 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 8.17, "high": 8.19, "low": 8.17, "close": 8.19, "volume": 6.33, "close_time": 1770685199999, "quote_volume": 51.7798, "trades": 11, "taker_buy_base": 5.59, "taker_buy_quote": 45.7266 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 8.25, "high": 8.3, "low": 8.25, "close": 8.3, "volume": 20.7, "close_time": 1770688799999, "quote_volume": 171.5705, "trades": 7, "taker_buy_base": 16.7, "taker_buy_quote": 138.5705 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 8.3, "high": 8.3, "low": 8.26, "close": 8.27, "volume": 6.63, "close_time": 1770692399999, "quote_volume": 54.8714, "trades": 6, "taker_buy_base": 3.8, "taker_buy_quote": 31.4798 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 8.27, "high": 8.27, "low": 8.27, "close": 8.27, "volume": 0.0, "close_time": 1770695999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 8.2, "high": 8.23, "low": 8.2, "close": 8.23, "volume": 4.01, "close_time": 1770699599999, "quote_volume": 32.9379, "trades": 6, "taker_buy_base": 2.43, "taker_buy_quote": 19.9345 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 8.21, "high": 8.21, "low": 8.15, "close": 8.15, "volume": 7.16, "close_time": 1770703199999, "quote_volume": 58.5609, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 8.15, "high": 8.15, "low": 8.09, "close": 8.09, "volume": 4.37, "close_time": 1770706799999, "quote_volume": 35.5207, "trades": 4, "taker_buy_base": 0.79, "taker_buy_quote": 6.4385 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 8.07, "high": 8.15, "low": 8.07, "close": 8.15, "volume": 139.42, "close_time": 1770710399999, "quote_volume": 1132.8846, "trades": 55, "taker_buy_base": 138.56, "taker_buy_quote": 1125.9107 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 8.16, "high": 8.16, "low": 8.13, "close": 8.13, "volume": 4.86, "close_time": 1770713999999, "quote_volume": 39.6342, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 8.17, "high": 8.22, "low": 8.17, "close": 8.2, "volume": 3.95, "close_time": 1770717599999, "quote_volume": 32.3821, "trades": 5, "taker_buy_base": 0.79, "taker_buy_quote": 6.4938 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 8.19, "high": 8.21, "low": 8.15, "close": 8.15, "volume": 19.56, "close_time": 1770721199999, "quote_volume": 160.0158, "trades": 15, "taker_buy_base": 0.95, "taker_buy_quote": 7.7916 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 8.19, "high": 8.23, "low": 8.19, "close": 8.23, "volume": 13.12, "close_time": 1770724799999, "quote_volume": 107.8486, "trades": 5, "taker_buy_base": 12.33, "taker_buy_quote": 101.3548 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 8.21, "high": 8.21, "low": 8.17, "close": 8.17, "volume": 15.23, "close_time": 1770728399999, "quote_volume": 124.7326, "trades": 8, "taker_buy_base": 6.5, "taker_buy_quote": 53.235 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 8.22, "high": 8.32, "low": 8.22, "close": 8.29, "volume": 71.78, "close_time": 1770731999999, "quote_volume": 593.8792, "trades": 14, "taker_buy_base": 65.41, "taker_buy_quote": 541.3272 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 8.33, "high": 8.34, "low": 8.18, "close": 8.31, "volume": 48.79, "close_time": 1770735599999, "quote_volume": 402.6798, "trades": 33, "taker_buy_base": 8.06, "taker_buy_quote": 66.7635 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 8.28, "high": 8.39, "low": 8.28, "close": 8.32, "volume": 110.97, "close_time": 1770739199999, "quote_volume": 928.3337, "trades": 35, "taker_buy_base": 42.57, "taker_buy_quote": 356.5716 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 8.34, "high": 8.51, "low": 8.32, "close": 8.44, "volume": 78.33, "close_time": 1770742799999, "quote_volume": 661.7786, "trades": 20, "taker_buy_base": 77.13, "taker_buy_quote": 651.6427 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 8.38, "high": 8.39, "low": 8.28, "close": 8.29, "volume": 52.16, "close_time": 1770746399999, "quote_volume": 433.3478, "trades": 24, "taker_buy_base": 27.48, "taker_buy_quote": 228.5117 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 8.3, "high": 8.3, "low": 8.15, "close": 8.2, "volume": 6.96, "close_time": 1770749999999, "quote_volume": 57.1506, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 8.21, "high": 8.27, "low": 8.21, "close": 8.27, "volume": 9.34, "close_time": 1770753599999, "quote_volume": 76.9187, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 8.28, "high": 8.36, "low": 8.28, "close": 8.36, "volume": 4.92, "close_time": 1770757199999, "quote_volume": 40.8927, "trades": 7, "taker_buy_base": 1.82, "taker_buy_quote": 15.1773 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 8.35, "high": 8.36, "low": 8.29, "close": 8.29, "volume": 13.76, "close_time": 1770760799999, "quote_volume": 114.6491, "trades": 6, "taker_buy_base": 0.6, "taker_buy_quote": 5.01 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 8.34, "high": 8.34, "low": 8.26, "close": 8.26, "volume": 4.84, "close_time": 1770764399999, "quote_volume": 40.0718, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 8.14, "high": 8.14, "low": 8.13, "close": 8.13, "volume": 43.35, "close_time": 1770767999999, "quote_volume": 352.4826, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 8.13, "high": 8.13, "low": 8.13, "close": 8.13, "volume": 0.0, "close_time": 1770771599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 8.11, "high": 8.18, "low": 8.09, "close": 8.18, "volume": 161.85, "close_time": 1770775199999, "quote_volume": 1318.5062, "trades": 30, "taker_buy_base": 130.97, "taker_buy_quote": 1068.5639 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 8.15, "high": 8.15, "low": 8.09, "close": 8.09, "volume": 23.93, "close_time": 1770778799999, "quote_volume": 194.4858, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 8.05, "high": 8.05, "low": 8.01, "close": 8.01, "volume": 34.9, "close_time": 1770782399999, "quote_volume": 280.1684, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 8.01, "high": 8.01, "low": 7.94, "close": 7.94, "volume": 8.0, "close_time": 1770785999999, "quote_volume": 63.8602, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 7.9, "high": 7.9, "low": 7.85, "close": 7.85, "volume": 17.93, "close_time": 1770789599999, "quote_volume": 140.9405, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 7.89, "high": 7.89, "low": 7.77, "close": 7.77, "volume": 103.54, "close_time": 1770793199999, "quote_volume": 807.3658, "trades": 13, "taker_buy_base": 50.98, "taker_buy_quote": 397.8759 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 7.7, "high": 7.8, "low": 7.66, "close": 7.8, "volume": 42.71, "close_time": 1770796799999, "quote_volume": 330.9913, "trades": 8, "taker_buy_base": 28.81, "taker_buy_quote": 224.4499 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 7.74, "high": 7.81, "low": 7.74, "close": 7.81, "volume": 9.32, "close_time": 1770800399999, "quote_volume": 72.443, "trades": 6, "taker_buy_base": 7.28, "taker_buy_quote": 56.5834 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 7.85, "high": 7.89, "low": 7.84, "close": 7.84, "volume": 23.03, "close_time": 1770803999999, "quote_volume": 181.5334, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 7.84, "high": 7.84, "low": 7.84, "close": 7.84, "volume": 0.0, "close_time": 1770807599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 7.9, "high": 7.94, "low": 7.9, "close": 7.93, "volume": 38.88, "close_time": 1770811199999, "quote_volume": 307.8224, "trades": 6, "taker_buy_base": 26.21, "taker_buy_quote": 207.2235 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 7.95, "high": 7.95, "low": 7.92, "close": 7.92, "volume": 3.01, "close_time": 1770814799999, "quote_volume": 23.8689, "trades": 2, "taker_buy_base": 0.99, "taker_buy_quote": 7.8705 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 7.93, "high": 8.56, "low": 7.93, "close": 8.0, "volume": 287.68, "close_time": 1770818399999, "quote_volume": 2307.1737, "trades": 28, "taker_buy_base": 236.51, "taker_buy_quote": 1897.608 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 8.1, "high": 8.12, "low": 7.97, "close": 7.97, "volume": 44.36, "close_time": 1770821999999, "quote_volume": 357.6766, "trades": 7, "taker_buy_base": 21.64, "taker_buy_quote": 174.9734 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 7.87, "high": 7.93, "low": 7.87, "close": 7.91, "volume": 32.41, "close_time": 1770825599999, "quote_volume": 256.1724, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 7.97, "high": 8.14, "low": 7.97, "close": 8.0, "volume": 2729.77, "close_time": 1770829199999, "quote_volume": 22137.3142, "trades": 25, "taker_buy_base": 82.2, "taker_buy_quote": 665.8639 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 7.97, "high": 8.05, "low": 7.97, "close": 8.0, "volume": 70.42, "close_time": 1770832799999, "quote_volume": 564.1306, "trades": 7, "taker_buy_base": 54.17, "taker_buy_quote": 434.1245 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 7.97, "high": 8.12, "low": 7.93, "close": 8.11, "volume": 71.59, "close_time": 1770836399999, "quote_volume": 570.1542, "trades": 8, "taker_buy_base": 4.99, "taker_buy_quote": 40.4506 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 8.1, "high": 8.1, "low": 8.08, "close": 8.1, "volume": 21.1, "close_time": 1770839999999, "quote_volume": 170.8482, "trades": 4, "taker_buy_base": 21.1, "taker_buy_quote": 170.8482 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 8.08, "high": 8.08, "low": 8.06, "close": 8.07, "volume": 21.73, "close_time": 1770843599999, "quote_volume": 175.33, "trades": 4, "taker_buy_base": 21.73, "taker_buy_quote": 175.33 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 8.28, "high": 8.36, "low": 8.28, "close": 8.34, "volume": 753.62, "close_time": 1770847199999, "quote_volume": 6242.1123, "trades": 16, "taker_buy_base": 719.36, "taker_buy_quote": 5957.9311 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 8.34, "high": 8.39, "low": 8.34, "close": 8.39, "volume": 14.37, "close_time": 1770850799999, "quote_volume": 120.4128, "trades": 3, "taker_buy_base": 14.37, "taker_buy_quote": 120.4128 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 8.29, "high": 8.3, "low": 8.22, "close": 8.3, "volume": 56.2, "close_time": 1770854399999, "quote_volume": 464.8216, "trades": 12, "taker_buy_base": 22.61, "taker_buy_quote": 187.2847 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 8.3, "high": 8.38, "low": 8.28, "close": 8.31, "volume": 42.65, "close_time": 1770857999999, "quote_volume": 355.1803, "trades": 15, "taker_buy_base": 19.34, "taker_buy_quote": 160.7051 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 8.28, "high": 8.33, "low": 8.28, "close": 8.31, "volume": 42.4, "close_time": 1770861599999, "quote_volume": 351.95, "trades": 11, "taker_buy_base": 31.15, "taker_buy_quote": 258.4 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 8.32, "high": 8.32, "low": 8.29, "close": 8.29, "volume": 7.61, "close_time": 1770865199999, "quote_volume": 63.1652, "trades": 2, "taker_buy_base": 7.61, "taker_buy_quote": 63.1652 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 8.32, "high": 8.43, "low": 8.32, "close": 8.43, "volume": 100.68, "close_time": 1770868799999, "quote_volume": 845.6094, "trades": 28, "taker_buy_base": 55.77, "taker_buy_quote": 468.522 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 8.43, "high": 8.46, "low": 8.39, "close": 8.4, "volume": 844.4, "close_time": 1770872399999, "quote_volume": 7119.3239, "trades": 34, "taker_buy_base": 745.15, "taker_buy_quote": 6283.6933 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 8.39, "high": 8.46, "low": 8.39, "close": 8.46, "volume": 53.7, "close_time": 1770875999999, "quote_volume": 452.37, "trades": 37, "taker_buy_base": 53.7, "taker_buy_quote": 452.37 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 8.46, "high": 8.54, "low": 8.46, "close": 8.51, "volume": 70.57, "close_time": 1770879599999, "quote_volume": 600.1156, "trades": 14, "taker_buy_base": 41.2, "taker_buy_quote": 350.1769 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 8.43, "high": 8.44, "low": 8.4, "close": 8.4, "volume": 128.14, "close_time": 1770883199999, "quote_volume": 1080.2835, "trades": 21, "taker_buy_base": 43.47, "taker_buy_quote": 366.849 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 8.47, "high": 8.48, "low": 8.34, "close": 8.35, "volume": 33.43, "close_time": 1770886799999, "quote_volume": 280.6949, "trades": 13, "taker_buy_base": 23.61, "taker_buy_quote": 198.5379 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 8.35, "high": 8.44, "low": 8.35, "close": 8.44, "volume": 112.48, "close_time": 1770890399999, "quote_volume": 943.4558, "trades": 14, "taker_buy_base": 31.32, "taker_buy_quote": 263.099 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 8.45, "high": 8.51, "low": 8.45, "close": 8.45, "volume": 97.9, "close_time": 1770893999999, "quote_volume": 830.0261, "trades": 16, "taker_buy_base": 56.2, "taker_buy_quote": 477.1583 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 8.5, "high": 8.5, "low": 8.47, "close": 8.47, "volume": 10.61, "close_time": 1770897599999, "quote_volume": 89.9867, "trades": 6, "taker_buy_base": 2.61, "taker_buy_quote": 22.1067 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 8.47, "high": 8.48, "low": 8.37, "close": 8.37, "volume": 75.78, "close_time": 1770901199999, "quote_volume": 641.0391, "trades": 14, "taker_buy_base": 66.64, "taker_buy_quote": 564.1373 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 8.37, "high": 8.41, "low": 8.36, "close": 8.41, "volume": 22.61, "close_time": 1770904799999, "quote_volume": 189.6386, "trades": 10, "taker_buy_base": 15.15, "taker_buy_quote": 127.0977 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 8.44, "high": 8.44, "low": 8.38, "close": 8.42, "volume": 14.08, "close_time": 1770908399999, "quote_volume": 118.399, "trades": 9, "taker_buy_base": 7.83, "taker_buy_quote": 65.9286 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 8.36, "high": 8.46, "low": 8.36, "close": 8.46, "volume": 22.85, "close_time": 1770911999999, "quote_volume": 192.454, "trades": 8, "taker_buy_base": 15.83, "taker_buy_quote": 133.5252 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 8.34, "high": 8.34, "low": 8.19, "close": 8.29, "volume": 2254.04, "close_time": 1770915599999, "quote_volume": 18509.3263, "trades": 86, "taker_buy_base": 1517.29, "taker_buy_quote": 12448.1304 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 8.29, "high": 8.41, "low": 8.29, "close": 8.35, "volume": 122.34, "close_time": 1770919199999, "quote_volume": 1021.2191, "trades": 20, "taker_buy_base": 102.34, "taker_buy_quote": 854.1791 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 8.41, "high": 8.43, "low": 8.36, "close": 8.36, "volume": 8.2, "close_time": 1770922799999, "quote_volume": 68.8079, "trades": 5, "taker_buy_base": 4.04, "taker_buy_quote": 33.9528 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 8.42, "high": 8.44, "low": 8.35, "close": 8.39, "volume": 31.06, "close_time": 1770926399999, "quote_volume": 260.7887, "trades": 14, "taker_buy_base": 18.54, "taker_buy_quote": 155.7023 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 8.4, "high": 8.4, "low": 8.37, "close": 8.38, "volume": 17.3, "close_time": 1770929999999, "quote_volume": 145.014, "trades": 5, "taker_buy_base": 9.3, "taker_buy_quote": 77.974 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 8.34, "high": 8.36, "low": 8.32, "close": 8.34, "volume": 23.65, "close_time": 1770933599999, "quote_volume": 197.1349, "trades": 11, "taker_buy_base": 15.74, "taker_buy_quote": 131.2577 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 8.36, "high": 8.36, "low": 8.36, "close": 8.36, "volume": 4.0, "close_time": 1770937199999, "quote_volume": 33.44, "trades": 2, "taker_buy_base": 4.0, "taker_buy_quote": 33.44 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 8.47, "high": 8.47, "low": 8.45, "close": 8.45, "volume": 11.23, "close_time": 1770940799999, "quote_volume": 95.0887, "trades": 2, "taker_buy_base": 11.23, "taker_buy_quote": 95.0887 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 8.54, "high": 8.54, "low": 8.38, "close": 8.43, "volume": 16.56, "close_time": 1770944399999, "quote_volume": 139.4617, "trades": 6, "taker_buy_base": 6.8, "taker_buy_quote": 57.6582 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 8.46, "high": 8.47, "low": 8.46, "close": 8.47, "volume": 1.49, "close_time": 1770947999999, "quote_volume": 12.6056, "trades": 2, "taker_buy_base": 1.49, "taker_buy_quote": 12.6056 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 8.42, "high": 8.42, "low": 8.39, "close": 8.4, "volume": 39.64, "close_time": 1770951599999, "quote_volume": 332.9611, "trades": 19, "taker_buy_base": 39.64, "taker_buy_quote": 332.9611 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 8.4, "high": 8.4, "low": 8.4, "close": 8.4, "volume": 0.0, "close_time": 1770955199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 8.4, "high": 8.4, "low": 8.4, "close": 8.4, "volume": 0.0, "close_time": 1770958799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 8.39, "high": 8.39, "low": 8.39, "close": 8.39, "volume": 3.0, "close_time": 1770962399999, "quote_volume": 25.17, "trades": 1, "taker_buy_base": 3.0, "taker_buy_quote": 25.17 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 8.4, "high": 8.4, "low": 8.34, "close": 8.35, "volume": 8.82, "close_time": 1770965999999, "quote_volume": 73.8528, "trades": 6, "taker_buy_base": 1.47, "taker_buy_quote": 12.2745 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 8.42, "high": 8.42, "low": 8.42, "close": 8.42, "volume": 1.47, "close_time": 1770969599999, "quote_volume": 12.3774, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 8.42, "high": 8.5, "low": 8.42, "close": 8.5, "volume": 2.94, "close_time": 1770973199999, "quote_volume": 24.8724, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 8.54, "high": 8.57, "low": 8.49, "close": 8.57, "volume": 75.65, "close_time": 1770976799999, "quote_volume": 645.2018, "trades": 20, "taker_buy_base": 32.52, "taker_buy_quote": 278.3175 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 8.57, "high": 8.57, "low": 8.46, "close": 8.47, "volume": 19.38, "close_time": 1770980399999, "quote_volume": 164.3953, "trades": 11, "taker_buy_base": 3.57, "taker_buy_quote": 30.3567 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 8.52, "high": 8.52, "low": 8.47, "close": 8.48, "volume": 33.47, "close_time": 1770983999999, "quote_volume": 284.1123, "trades": 6, "taker_buy_base": 1.47, "taker_buy_quote": 12.4656 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 8.46, "high": 8.47, "low": 8.45, "close": 8.45, "volume": 14.07, "close_time": 1770987599999, "quote_volume": 119.0869, "trades": 6, "taker_buy_base": 9.77, "taker_buy_quote": 82.7372 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 8.52, "high": 8.52, "low": 8.47, "close": 8.47, "volume": 23.48, "close_time": 1770991199999, "quote_volume": 199.9087, "trades": 5, "taker_buy_base": 22.22, "taker_buy_quote": 189.2365 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 8.54, "high": 8.57, "low": 8.47, "close": 8.53, "volume": 1470.21, "close_time": 1770994799999, "quote_volume": 12555.4462, "trades": 31, "taker_buy_base": 65.85, "taker_buy_quote": 562.6886 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 8.53, "high": 8.61, "low": 8.51, "close": 8.59, "volume": 73.16, "close_time": 1770998399999, "quote_volume": 626.3354, "trades": 32, "taker_buy_base": 38.62, "taker_buy_quote": 330.8491 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 8.54, "high": 8.68, "low": 8.53, "close": 8.54, "volume": 1226.84, "close_time": 1771001999999, "quote_volume": 10612.1372, "trades": 58, "taker_buy_base": 425.78, "taker_buy_quote": 3663.6745 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 8.53, "high": 8.63, "low": 8.52, "close": 8.61, "volume": 43.6, "close_time": 1771005599999, "quote_volume": 373.9245, "trades": 21, "taker_buy_base": 17.24, "taker_buy_quote": 147.8213 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 8.61, "high": 8.63, "low": 8.55, "close": 8.56, "volume": 143.68, "close_time": 1771009199999, "quote_volume": 1231.3774, "trades": 61, "taker_buy_base": 86.72, "taker_buy_quote": 742.476 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 8.54, "high": 8.6, "low": 8.51, "close": 8.6, "volume": 23.74, "close_time": 1771012799999, "quote_volume": 203.0154, "trades": 21, "taker_buy_base": 7.94, "taker_buy_quote": 67.916 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 8.59, "high": 8.61, "low": 8.56, "close": 8.6, "volume": 97.32, "close_time": 1771016399999, "quote_volume": 836.1478, "trades": 57, "taker_buy_base": 35.8, "taker_buy_quote": 307.9474 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 8.64, "high": 8.66, "low": 8.62, "close": 8.66, "volume": 7.71, "close_time": 1771019999999, "quote_volume": 66.5796, "trades": 7, "taker_buy_base": 4.77, "taker_buy_quote": 41.2368 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 8.62, "high": 8.64, "low": 8.57, "close": 8.57, "volume": 18.9, "close_time": 1771023599999, "quote_volume": 162.6433, "trades": 6, "taker_buy_base": 4.39, "taker_buy_quote": 37.7126 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 8.56, "high": 8.58, "low": 8.55, "close": 8.56, "volume": 73.31, "close_time": 1771027199999, "quote_volume": 628.7421, "trades": 13, "taker_buy_base": 62.29, "taker_buy_quote": 534.4401 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 8.57, "high": 8.63, "low": 8.56, "close": 8.62, "volume": 11.96, "close_time": 1771030799999, "quote_volume": 102.7289, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 8.63, "high": 8.63, "low": 8.56, "close": 8.57, "volume": 73.06, "close_time": 1771034399999, "quote_volume": 627.7854, "trades": 24, "taker_buy_base": 9.63, "taker_buy_quote": 82.5534 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 8.55, "high": 8.55, "low": 8.52, "close": 8.52, "volume": 12.18, "close_time": 1771037999999, "quote_volume": 103.8303, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 8.58, "high": 8.58, "low": 8.57, "close": 8.57, "volume": 4.4, "close_time": 1771041599999, "quote_volume": 37.7161, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 8.56, "high": 8.57, "low": 8.56, "close": 8.57, "volume": 2.43, "close_time": 1771045199999, "quote_volume": 20.8089, "trades": 3, "taker_buy_base": 2.43, "taker_buy_quote": 20.8089 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 8.58, "high": 8.59, "low": 8.58, "close": 8.59, "volume": 39.65, "close_time": 1771048799999, "quote_volume": 340.2051, "trades": 5, "taker_buy_base": 39.65, "taker_buy_quote": 340.2051 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 8.59, "high": 8.59, "low": 8.59, "close": 8.59, "volume": 0.0, "close_time": 1771052399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 8.59, "high": 8.59, "low": 8.59, "close": 8.59, "volume": 0.0, "close_time": 1771055999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 8.57, "high": 8.6, "low": 8.57, "close": 8.59, "volume": 75.51, "close_time": 1771059599999, "quote_volume": 648.3628, "trades": 24, "taker_buy_base": 73.12, "taker_buy_quote": 627.8489 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 8.58, "high": 8.67, "low": 8.58, "close": 8.63, "volume": 100.95, "close_time": 1771063199999, "quote_volume": 871.0431, "trades": 57, "taker_buy_base": 62.04, "taker_buy_quote": 535.5845 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 8.59, "high": 8.62, "low": 8.59, "close": 8.62, "volume": 6.27, "close_time": 1771066799999, "quote_volume": 53.9408, "trades": 6, "taker_buy_base": 6.27, "taker_buy_quote": 53.9408 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 8.69, "high": 8.73, "low": 8.65, "close": 8.71, "volume": 10.74, "close_time": 1771070399999, "quote_volume": 93.5379, "trades": 7, "taker_buy_base": 7.33, "taker_buy_quote": 63.9536 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 8.74, "high": 8.75, "low": 8.74, "close": 8.75, "volume": 0.92, "close_time": 1771073999999, "quote_volume": 8.0419, "trades": 2, "taker_buy_base": 0.92, "taker_buy_quote": 8.0419 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 8.68, "high": 8.68, "low": 8.68, "close": 8.68, "volume": 1.62, "close_time": 1771077599999, "quote_volume": 14.0616, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 8.74, "high": 8.75, "low": 8.71, "close": 8.73, "volume": 85.23, "close_time": 1771081199999, "quote_volume": 743.8556, "trades": 28, "taker_buy_base": 61.44, "taker_buy_quote": 536.4815 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 8.75, "high": 8.82, "low": 8.75, "close": 8.8, "volume": 518.45, "close_time": 1771084799999, "quote_volume": 4562.1732, "trades": 52, "taker_buy_base": 136.87, "taker_buy_quote": 1203.5363 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 8.82, "high": 8.87, "low": 8.8, "close": 8.8, "volume": 91.8, "close_time": 1771088399999, "quote_volume": 810.9337, "trades": 28, "taker_buy_base": 81.18, "taker_buy_quote": 717.2077 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 8.86, "high": 8.86, "low": 8.86, "close": 8.86, "volume": 22.57, "close_time": 1771091999999, "quote_volume": 199.9702, "trades": 1, "taker_buy_base": 22.57, "taker_buy_quote": 199.9702 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 8.8, "high": 8.8, "low": 8.77, "close": 8.8, "volume": 20.3, "close_time": 1771095599999, "quote_volume": 178.202, "trades": 8, "taker_buy_base": 0.81, "taker_buy_quote": 7.128 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 8.81, "high": 8.87, "low": 8.8, "close": 8.86, "volume": 18.44, "close_time": 1771099199999, "quote_volume": 162.628, "trades": 16, "taker_buy_base": 7.94, "taker_buy_quote": 70.2118 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 8.76, "high": 8.86, "low": 8.76, "close": 8.86, "volume": 21.02, "close_time": 1771102799999, "quote_volume": 185.3459, "trades": 10, "taker_buy_base": 20.22, "taker_buy_quote": 178.3379 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 8.92, "high": 8.93, "low": 8.82, "close": 8.82, "volume": 3.52, "close_time": 1771106399999, "quote_volume": 31.3193, "trades": 5, "taker_buy_base": 2.85, "taker_buy_quote": 25.3764 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 8.82, "high": 8.82, "low": 8.82, "close": 8.82, "volume": 0.0, "close_time": 1771109999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 8.81, "high": 8.81, "low": 8.81, "close": 8.81, "volume": 1.6, "close_time": 1771113599999, "quote_volume": 14.096, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 8.76, "high": 8.79, "low": 8.76, "close": 8.79, "volume": 1.88, "close_time": 1771117199999, "quote_volume": 16.4928, "trades": 3, "taker_buy_base": 1.08, "taker_buy_quote": 9.4848 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 8.79, "high": 8.88, "low": 8.79, "close": 8.88, "volume": 23.74, "close_time": 1771120799999, "quote_volume": 210.1702, "trades": 10, "taker_buy_base": 16.98, "taker_buy_quote": 150.6234 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 8.89, "high": 8.9, "low": 8.89, "close": 8.9, "volume": 27.88, "close_time": 1771124399999, "quote_volume": 248.124, "trades": 4, "taker_buy_base": 27.88, "taker_buy_quote": 248.124 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 8.88, "high": 8.88, "low": 8.78, "close": 8.88, "volume": 31.78, "close_time": 1771127999999, "quote_volume": 280.1589, "trades": 19, "taker_buy_base": 2.39, "taker_buy_quote": 21.1278 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 8.9, "high": 8.93, "low": 8.88, "close": 8.89, "volume": 48.98, "close_time": 1771131599999, "quote_volume": 435.529, "trades": 15, "taker_buy_base": 48.98, "taker_buy_quote": 435.529 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 8.84, "high": 8.9, "low": 8.84, "close": 8.89, "volume": 6.99, "close_time": 1771135199999, "quote_volume": 62.025, "trades": 6, "taker_buy_base": 4.59, "taker_buy_quote": 40.737 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 8.9, "high": 8.91, "low": 8.9, "close": 8.91, "volume": 6.76, "close_time": 1771138799999, "quote_volume": 60.1936, "trades": 4, "taker_buy_base": 6.76, "taker_buy_quote": 60.1936 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 8.9, "high": 8.9, "low": 8.86, "close": 8.86, "volume": 12.0, "close_time": 1771142399999, "quote_volume": 106.592, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 8.86, "high": 8.86, "low": 8.72, "close": 8.77, "volume": 11.58, "close_time": 1771145999999, "quote_volume": 101.3903, "trades": 9, "taker_buy_base": 1.37, "taker_buy_quote": 12.0491 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 8.8, "high": 8.8, "low": 8.73, "close": 8.73, "volume": 4.65, "close_time": 1771149599999, "quote_volume": 40.802, "trades": 7, "taker_buy_base": 2.35, "taker_buy_quote": 20.625 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 8.68, "high": 8.68, "low": 8.62, "close": 8.67, "volume": 26.54, "close_time": 1771153199999, "quote_volume": 230.0525, "trades": 11, "taker_buy_base": 3.33, "taker_buy_quote": 28.8458 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 8.68, "high": 8.7, "low": 8.64, "close": 8.64, "volume": 39.15, "close_time": 1771156799999, "quote_volume": 339.8664, "trades": 23, "taker_buy_base": 27.84, "taker_buy_quote": 242.0008 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 8.65, "high": 8.65, "low": 8.44, "close": 8.45, "volume": 60.59, "close_time": 1771160399999, "quote_volume": 515.8749, "trades": 28, "taker_buy_base": 16.58, "taker_buy_quote": 140.5643 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 8.48, "high": 8.51, "low": 8.4, "close": 8.4, "volume": 96.07, "close_time": 1771163999999, "quote_volume": 814.0431, "trades": 26, "taker_buy_base": 56.45, "taker_buy_quote": 478.1369 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 8.4, "high": 8.45, "low": 8.4, "close": 8.43, "volume": 8.6, "close_time": 1771167599999, "quote_volume": 72.496, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 8.46, "high": 8.47, "low": 8.41, "close": 8.41, "volume": 114.94, "close_time": 1771171199999, "quote_volume": 969.6294, "trades": 24, "taker_buy_base": 20.73, "taker_buy_quote": 175.4549 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 8.44, "high": 8.45, "low": 8.4, "close": 8.45, "volume": 48.17, "close_time": 1771174799999, "quote_volume": 406.1495, "trades": 33, "taker_buy_base": 26.33, "taker_buy_quote": 222.3595 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 8.42, "high": 8.44, "low": 8.28, "close": 8.33, "volume": 103.76, "close_time": 1771178399999, "quote_volume": 868.4938, "trades": 57, "taker_buy_base": 45.66, "taker_buy_quote": 382.8542 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 8.34, "high": 8.36, "low": 8.25, "close": 8.25, "volume": 62.14, "close_time": 1771181999999, "quote_volume": 516.0461, "trades": 32, "taker_buy_base": 27.95, "taker_buy_quote": 232.8497 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 8.32, "high": 8.34, "low": 8.26, "close": 8.31, "volume": 50.31, "close_time": 1771185599999, "quote_volume": 417.7764, "trades": 21, "taker_buy_base": 24.73, "taker_buy_quote": 205.9982 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 8.33, "high": 8.35, "low": 8.32, "close": 8.35, "volume": 7.04, "close_time": 1771189199999, "quote_volume": 58.6596, "trades": 8, "taker_buy_base": 6.2, "taker_buy_quote": 51.654 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 8.38, "high": 8.41, "low": 8.37, "close": 8.37, "volume": 15.96, "close_time": 1771192799999, "quote_volume": 133.889, "trades": 10, "taker_buy_base": 12.08, "taker_buy_quote": 101.4054 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 8.37, "high": 8.37, "low": 8.36, "close": 8.37, "volume": 24.31, "close_time": 1771196399999, "quote_volume": 203.4667, "trades": 6, "taker_buy_base": 24.31, "taker_buy_quote": 203.4667 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 8.35, "high": 8.39, "low": 8.35, "close": 8.39, "volume": 8.94, "close_time": 1771199999999, "quote_volume": 74.8274, "trades": 3, "taker_buy_base": 8.94, "taker_buy_quote": 74.8274 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 8.43, "high": 8.43, "low": 8.43, "close": 8.43, "volume": 2.96, "close_time": 1771203599999, "quote_volume": 24.9528, "trades": 1, "taker_buy_base": 2.96, "taker_buy_quote": 24.9528 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 8.45, "high": 8.51, "low": 8.44, "close": 8.44, "volume": 756.55, "close_time": 1771207199999, "quote_volume": 6408.1215, "trades": 18, "taker_buy_base": 4.66, "taker_buy_quote": 39.4412 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 8.44, "high": 8.44, "low": 8.44, "close": 8.44, "volume": 0.0, "close_time": 1771210799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 8.5, "high": 8.5, "low": 8.5, "close": 8.5, "volume": 10.0, "close_time": 1771214399999, "quote_volume": 85.0, "trades": 1, "taker_buy_base": 10.0, "taker_buy_quote": 85.0 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 8.5, "high": 8.6, "low": 8.5, "close": 8.6, "volume": 21.41, "close_time": 1771217999999, "quote_volume": 183.6603, "trades": 6, "taker_buy_base": 17.31, "taker_buy_quote": 148.566 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 8.57, "high": 8.59, "low": 8.56, "close": 8.59, "volume": 20.14, "close_time": 1771221599999, "quote_volume": 172.6568, "trades": 8, "taker_buy_base": 10.14, "taker_buy_quote": 86.9568 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 8.59, "high": 8.59, "low": 8.59, "close": 8.59, "volume": 0.0, "close_time": 1771225199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 8.6, "high": 8.63, "low": 8.58, "close": 8.59, "volume": 71.45, "close_time": 1771228799999, "quote_volume": 614.2485, "trades": 13, "taker_buy_base": 61.45, "taker_buy_quote": 528.4485 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 8.58, "high": 8.58, "low": 8.53, "close": 8.55, "volume": 23.99, "close_time": 1771232399999, "quote_volume": 205.264, "trades": 3, "taker_buy_base": 13.99, "taker_buy_quote": 119.964 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 8.5, "high": 8.52, "low": 8.46, "close": 8.52, "volume": 47.87, "close_time": 1771235999999, "quote_volume": 406.0716, "trades": 5, "taker_buy_base": 15.25, "taker_buy_quote": 129.93 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 8.48, "high": 8.48, "low": 8.43, "close": 8.43, "volume": 9.82, "close_time": 1771239599999, "quote_volume": 83.0767, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 8.43, "high": 8.43, "low": 8.38, "close": 8.38, "volume": 4.18, "close_time": 1771243199999, "quote_volume": 35.0584, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 8.4, "high": 8.43, "low": 8.4, "close": 8.43, "volume": 18.49, "close_time": 1771246799999, "quote_volume": 155.6607, "trades": 2, "taker_buy_base": 11.49, "taker_buy_quote": 96.8607 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 8.54, "high": 8.54, "low": 8.39, "close": 8.39, "volume": 85.98, "close_time": 1771250399999, "quote_volume": 729.2173, "trades": 22, "taker_buy_base": 5.91, "taker_buy_quote": 50.4714 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 8.37, "high": 8.37, "low": 8.35, "close": 8.35, "volume": 39.37, "close_time": 1771253999999, "quote_volume": 329.3269, "trades": 5, "taker_buy_base": 5.0, "taker_buy_quote": 41.85 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 8.38, "high": 8.45, "low": 8.32, "close": 8.33, "volume": 889.72, "close_time": 1771257599999, "quote_volume": 7419.9954, "trades": 26, "taker_buy_base": 227.33, "taker_buy_quote": 1903.438 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 8.54, "high": 8.54, "low": 8.51, "close": 8.51, "volume": 50.28, "close_time": 1771261199999, "quote_volume": 428.4693, "trades": 3, "taker_buy_base": 19.55, "taker_buy_quote": 166.957 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 8.51, "high": 8.51, "low": 8.51, "close": 8.51, "volume": 113.89, "close_time": 1771264799999, "quote_volume": 969.2039, "trades": 1, "taker_buy_base": 113.89, "taker_buy_quote": 969.2039 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 8.53, "high": 8.54, "low": 8.53, "close": 8.54, "volume": 34.83, "close_time": 1771268399999, "quote_volume": 297.1116, "trades": 3, "taker_buy_base": 34.83, "taker_buy_quote": 297.1116 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 8.51, "high": 8.54, "low": 8.51, "close": 8.54, "volume": 39.0, "close_time": 1771271999999, "quote_volume": 331.9251, "trades": 3, "taker_buy_base": 1.17, "taker_buy_quote": 9.9918 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 8.6, "high": 8.6, "low": 8.6, "close": 8.6, "volume": 5.85, "close_time": 1771275599999, "quote_volume": 50.31, "trades": 1, "taker_buy_base": 5.85, "taker_buy_quote": 50.31 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 8.65, "high": 8.7, "low": 8.57, "close": 8.57, "volume": 21.5, "close_time": 1771279199999, "quote_volume": 186.0173, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 8.57, "high": 8.57, "low": 8.57, "close": 8.57, "volume": 0.0, "close_time": 1771282799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 8.58, "high": 8.59, "low": 8.58, "close": 8.59, "volume": 30.7, "close_time": 1771286399999, "quote_volume": 263.4142, "trades": 12, "taker_buy_base": 16.56, "taker_buy_quote": 142.093 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 8.59, "high": 8.59, "low": 8.52, "close": 8.54, "volume": 46.53, "close_time": 1771289999999, "quote_volume": 398.2094, "trades": 23, "taker_buy_base": 46.53, "taker_buy_quote": 398.2094 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 8.51, "high": 8.55, "low": 8.51, "close": 8.52, "volume": 41.53, "close_time": 1771293599999, "quote_volume": 353.8844, "trades": 19, "taker_buy_base": 19.21, "taker_buy_quote": 163.842 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 8.52, "high": 8.53, "low": 8.49, "close": 8.51, "volume": 35.15, "close_time": 1771297199999, "quote_volume": 299.2593, "trades": 20, "taker_buy_base": 2.93, "taker_buy_quote": 24.9929 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 8.51, "high": 8.51, "low": 8.5, "close": 8.5, "volume": 24.8, "close_time": 1771300799999, "quote_volume": 211.0232, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 8.48, "high": 8.48, "low": 8.41, "close": 8.43, "volume": 56.3, "close_time": 1771304399999, "quote_volume": 475.5139, "trades": 11, "taker_buy_base": 37.83, "taker_buy_quote": 319.6139 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 8.39, "high": 8.44, "low": 8.39, "close": 8.44, "volume": 17.15, "close_time": 1771307999999, "quote_volume": 144.3247, "trades": 10, "taker_buy_base": 17.15, "taker_buy_quote": 144.3247 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 8.43, "high": 8.44, "low": 8.41, "close": 8.41, "volume": 17.08, "close_time": 1771311599999, "quote_volume": 143.91, "trades": 6, "taker_buy_base": 9.92, "taker_buy_quote": 83.5512 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 8.38, "high": 8.38, "low": 8.33, "close": 8.36, "volume": 26.9, "close_time": 1771315199999, "quote_volume": 224.5734, "trades": 10, "taker_buy_base": 9.92, "taker_buy_quote": 82.8816 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 8.35, "high": 8.4, "low": 8.34, "close": 8.34, "volume": 43.61, "close_time": 1771318799999, "quote_volume": 364.7594, "trades": 11, "taker_buy_base": 40.18, "taker_buy_quote": 336.1036 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 8.32, "high": 8.36, "low": 8.32, "close": 8.36, "volume": 10.87, "close_time": 1771322399999, "quote_volume": 90.6376, "trades": 7, "taker_buy_base": 7.48, "taker_buy_quote": 62.3832 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 8.32, "high": 8.32, "low": 8.32, "close": 8.32, "volume": 5.91, "close_time": 1771325999999, "quote_volume": 49.1712, "trades": 3, "taker_buy_base": 5.91, "taker_buy_quote": 49.1712 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 8.37, "high": 8.37, "low": 8.35, "close": 8.35, "volume": 17.64, "close_time": 1771329599999, "quote_volume": 147.4242, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 8.38, "high": 8.41, "low": 8.38, "close": 8.38, "volume": 27.8, "close_time": 1771333199999, "quote_volume": 233.1872, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 8.43, "high": 8.43, "low": 8.4, "close": 8.41, "volume": 28.39, "close_time": 1771336799999, "quote_volume": 238.9831, "trades": 8, "taker_buy_base": 20.95, "taker_buy_quote": 176.3879 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 8.39, "high": 8.44, "low": 8.32, "close": 8.32, "volume": 29.36, "close_time": 1771340399999, "quote_volume": 246.3679, "trades": 16, "taker_buy_base": 7.21, "taker_buy_quote": 60.5571 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 8.35, "high": 8.44, "low": 8.35, "close": 8.42, "volume": 71.48, "close_time": 1771343999999, "quote_volume": 599.0991, "trades": 15, "taker_buy_base": 17.47, "taker_buy_quote": 146.9952 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 8.49, "high": 8.53, "low": 8.44, "close": 8.44, "volume": 148.41, "close_time": 1771347599999, "quote_volume": 1257.67, "trades": 34, "taker_buy_base": 104.55, "taker_buy_quote": 886.3598 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 8.43, "high": 8.44, "low": 8.4, "close": 8.4, "volume": 30.28, "close_time": 1771351199999, "quote_volume": 254.972, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 8.49, "high": 8.49, "low": 8.49, "close": 8.49, "volume": 14.88, "close_time": 1771354799999, "quote_volume": 126.3312, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 8.48, "high": 8.48, "low": 8.28, "close": 8.48, "volume": 171.69, "close_time": 1771358399999, "quote_volume": 1441.625, "trades": 37, "taker_buy_base": 59.4, "taker_buy_quote": 499.477 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 8.4, "high": 8.42, "low": 8.39, "close": 8.42, "volume": 115.6, "close_time": 1771361999999, "quote_volume": 970.7919, "trades": 14, "taker_buy_base": 110.64, "taker_buy_quote": 929.1527 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 8.4, "high": 8.4, "low": 8.4, "close": 8.4, "volume": 7.44, "close_time": 1771365599999, "quote_volume": 62.496, "trades": 5, "taker_buy_base": 4.96, "taker_buy_quote": 41.664 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 8.4, "high": 8.43, "low": 8.4, "close": 8.43, "volume": 22.87, "close_time": 1771369199999, "quote_volume": 192.5945, "trades": 9, "taker_buy_base": 22.87, "taker_buy_quote": 192.5945 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 8.44, "high": 8.44, "low": 8.44, "close": 8.44, "volume": 1.57, "close_time": 1771372799999, "quote_volume": 13.2508, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 8.44, "high": 8.47, "low": 8.42, "close": 8.47, "volume": 18.66, "close_time": 1771376399999, "quote_volume": 157.5101, "trades": 14, "taker_buy_base": 7.81, "taker_buy_quote": 66.0275 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 8.43, "high": 8.43, "low": 8.41, "close": 8.41, "volume": 24.92, "close_time": 1771379999999, "quote_volume": 209.9671, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 8.45, "high": 8.45, "low": 8.42, "close": 8.43, "volume": 24.6, "close_time": 1771383599999, "quote_volume": 207.5131, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 8.43, "high": 8.43, "low": 8.43, "close": 8.43, "volume": 7.79, "close_time": 1771387199999, "quote_volume": 65.6697, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 8.43, "high": 8.44, "low": 8.43, "close": 8.44, "volume": 4.71, "close_time": 1771390799999, "quote_volume": 39.7367, "trades": 4, "taker_buy_base": 3.14, "taker_buy_quote": 26.5016 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 8.42, "high": 8.49, "low": 8.42, "close": 8.49, "volume": 32.18, "close_time": 1771394399999, "quote_volume": 271.9709, "trades": 22, "taker_buy_base": 26.1, "taker_buy_quote": 220.7773 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 8.46, "high": 8.48, "low": 8.46, "close": 8.48, "volume": 10.32, "close_time": 1771397999999, "quote_volume": 87.4104, "trades": 8, "taker_buy_base": 10.32, "taker_buy_quote": 87.4104 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 8.46, "high": 8.47, "low": 8.45, "close": 8.47, "volume": 10.28, "close_time": 1771401599999, "quote_volume": 86.9303, "trades": 7, "taker_buy_base": 0.86, "taker_buy_quote": 7.2842 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 8.47, "high": 8.47, "low": 8.44, "close": 8.44, "volume": 14.38, "close_time": 1771405199999, "quote_volume": 121.6474, "trades": 8, "taker_buy_base": 2.7, "taker_buy_quote": 22.842 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 8.45, "high": 8.46, "low": 8.43, "close": 8.46, "volume": 15.71, "close_time": 1771408799999, "quote_volume": 132.6599, "trades": 15, "taker_buy_base": 11.14, "taker_buy_quote": 94.1348 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 8.44, "high": 8.44, "low": 8.37, "close": 8.37, "volume": 12.56, "close_time": 1771412399999, "quote_volume": 105.6033, "trades": 10, "taker_buy_base": 3.03, "taker_buy_quote": 25.4969 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 8.37, "high": 8.37, "low": 8.37, "close": 8.37, "volume": 0.0, "close_time": 1771415999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 8.35, "high": 8.35, "low": 8.34, "close": 8.34, "volume": 4.57, "close_time": 1771419599999, "quote_volume": 38.1438, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 8.33, "high": 8.35, "low": 8.23, "close": 8.23, "volume": 50.71, "close_time": 1771423199999, "quote_volume": 419.2793, "trades": 14, "taker_buy_base": 3.82, "taker_buy_quote": 31.8204 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 8.3, "high": 8.33, "low": 8.27, "close": 8.32, "volume": 44.31, "close_time": 1771426799999, "quote_volume": 368.0657, "trades": 22, "taker_buy_base": 44.31, "taker_buy_quote": 368.0657 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 8.31, "high": 8.35, "low": 8.31, "close": 8.33, "volume": 14.43, "close_time": 1771430399999, "quote_volume": 120.2148, "trades": 7, "taker_buy_base": 7.71, "taker_buy_quote": 64.2215 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 8.26, "high": 8.28, "low": 8.26, "close": 8.27, "volume": 15.71, "close_time": 1771433999999, "quote_volume": 129.9217, "trades": 4, "taker_buy_base": 1.57, "taker_buy_quote": 12.9682 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 8.28, "high": 8.28, "low": 8.18, "close": 8.25, "volume": 82.62, "close_time": 1771437599999, "quote_volume": 681.6563, "trades": 16, "taker_buy_base": 10.23, "taker_buy_quote": 84.3218 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 8.2, "high": 8.21, "low": 8.17, "close": 8.21, "volume": 50.71, "close_time": 1771441199999, "quote_volume": 416.0647, "trades": 9, "taker_buy_base": 48.69, "taker_buy_quote": 399.5093 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 8.15, "high": 8.15, "low": 8.1, "close": 8.1, "volume": 23.73, "close_time": 1771444799999, "quote_volume": 192.645, "trades": 13, "taker_buy_base": 9.28, "taker_buy_quote": 75.4321 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 8.1, "high": 8.19, "low": 8.1, "close": 8.19, "volume": 39.41, "close_time": 1771448399999, "quote_volume": 322.7121, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 8.14, "high": 8.15, "low": 8.09, "close": 8.09, "volume": 55.26, "close_time": 1771451999999, "quote_volume": 447.6098, "trades": 7, "taker_buy_base": 42.96, "taker_buy_quote": 347.7338 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 8.11, "high": 8.11, "low": 8.02, "close": 8.11, "volume": 35.34, "close_time": 1771455599999, "quote_volume": 284.939, "trades": 15, "taker_buy_base": 14.12, "taker_buy_quote": 113.9995 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 8.13, "high": 8.15, "low": 8.13, "close": 8.15, "volume": 6.72, "close_time": 1771459199999, "quote_volume": 54.6976, "trades": 6, "taker_buy_base": 6.08, "taker_buy_quote": 49.4944 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 8.15, "high": 8.15, "low": 8.11, "close": 8.15, "volume": 19.18, "close_time": 1771462799999, "quote_volume": 156.105, "trades": 10, "taker_buy_base": 15.88, "taker_buy_quote": 129.342 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 8.14, "high": 8.2, "low": 8.14, "close": 8.19, "volume": 23.88, "close_time": 1771466399999, "quote_volume": 195.2968, "trades": 12, "taker_buy_base": 17.58, "taker_buy_quote": 143.9358 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 8.25, "high": 8.27, "low": 8.25, "close": 8.26, "volume": 23.38, "close_time": 1771469999999, "quote_volume": 193.2066, "trades": 6, "taker_buy_base": 20.18, "taker_buy_quote": 166.7906 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 8.25, "high": 8.31, "low": 8.25, "close": 8.31, "volume": 40.75, "close_time": 1771473599999, "quote_volume": 338.0182, "trades": 11, "taker_buy_base": 40.75, "taker_buy_quote": 338.0182 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 8.27, "high": 8.27, "low": 8.26, "close": 8.26, "volume": 52.01, "close_time": 1771477199999, "quote_volume": 429.6186, "trades": 9, "taker_buy_base": 33.54, "taker_buy_quote": 277.0404 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 8.2, "high": 8.24, "low": 8.2, "close": 8.24, "volume": 151.56, "close_time": 1771480799999, "quote_volume": 1242.8808, "trades": 6, "taker_buy_base": 149.96, "taker_buy_quote": 1229.7288 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 8.24, "high": 8.24, "low": 8.24, "close": 8.24, "volume": 0.0, "close_time": 1771484399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 8.23, "high": 8.26, "low": 8.22, "close": 8.26, "volume": 6.31, "close_time": 1771487999999, "quote_volume": 51.9926, "trades": 4, "taker_buy_base": 3.11, "taker_buy_quote": 25.6726 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 8.26, "high": 8.26, "low": 8.26, "close": 8.26, "volume": 0.0, "close_time": 1771491599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 8.22, "high": 8.22, "low": 8.22, "close": 8.22, "volume": 1.9, "close_time": 1771495199999, "quote_volume": 15.618, "trades": 1, "taker_buy_base": 1.9, "taker_buy_quote": 15.618 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 8.22, "high": 8.22, "low": 8.22, "close": 8.22, "volume": 0.0, "close_time": 1771498799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 8.19, "high": 8.2, "low": 8.19, "close": 8.2, "volume": 2.0, "close_time": 1771502399999, "quote_volume": 16.384, "trades": 2, "taker_buy_base": 2.0, "taker_buy_quote": 16.384 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 8.22, "high": 8.22, "low": 8.16, "close": 8.16, "volume": 53.66, "close_time": 1771505999999, "quote_volume": 439.454, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 8.13, "high": 8.13, "low": 8.07, "close": 8.07, "volume": 8.19, "close_time": 1771509599999, "quote_volume": 66.3007, "trades": 5, "taker_buy_base": 1.6, "taker_buy_quote": 13.008 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 8.2, "high": 8.2, "low": 8.14, "close": 8.17, "volume": 4.54, "close_time": 1771513199999, "quote_volume": 37.0918, "trades": 3, "taker_buy_base": 3.2, "taker_buy_quote": 26.144 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 8.2, "high": 8.22, "low": 8.19, "close": 8.22, "volume": 10.71, "close_time": 1771516799999, "quote_volume": 87.7564, "trades": 5, "taker_buy_base": 3.51, "taker_buy_quote": 28.7724 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 8.22, "high": 8.22, "low": 8.22, "close": 8.22, "volume": 1.6, "close_time": 1771520399999, "quote_volume": 13.152, "trades": 1, "taker_buy_base": 1.6, "taker_buy_quote": 13.152 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 8.18, "high": 8.24, "low": 8.16, "close": 8.16, "volume": 96.72, "close_time": 1771523999999, "quote_volume": 792.5454, "trades": 17, "taker_buy_base": 49.98, "taker_buy_quote": 409.8099 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 8.21, "high": 8.24, "low": 8.21, "close": 8.24, "volume": 44.62, "close_time": 1771527599999, "quote_volume": 366.4902, "trades": 5, "taker_buy_base": 6.4, "taker_buy_quote": 52.704 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 8.21, "high": 8.22, "low": 8.19, "close": 8.2, "volume": 7.23, "close_time": 1771531199999, "quote_volume": 59.3336, "trades": 5, "taker_buy_base": 7.23, "taker_buy_quote": 59.3336 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 8.22, "high": 8.22, "low": 8.21, "close": 8.21, "volume": 2.45, "close_time": 1771534799999, "quote_volume": 20.1305, "trades": 2, "taker_buy_base": 2.45, "taker_buy_quote": 20.1305 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 8.21, "high": 8.21, "low": 8.21, "close": 8.21, "volume": 0.0, "close_time": 1771538399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 8.21, "high": 8.21, "low": 8.21, "close": 8.21, "volume": 0.0, "close_time": 1771541999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 8.21, "high": 8.21, "low": 8.21, "close": 8.21, "volume": 0.0, "close_time": 1771545599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 8.17, "high": 8.2, "low": 8.17, "close": 8.2, "volume": 7.37, "close_time": 1771549199999, "quote_volume": 60.2384, "trades": 5, "taker_buy_base": 7.37, "taker_buy_quote": 60.2384 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 8.14, "high": 8.14, "low": 8.12, "close": 8.12, "volume": 3.92, "close_time": 1771552799999, "quote_volume": 31.85, "trades": 3, "taker_buy_base": 2.94, "taker_buy_quote": 23.8728 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 8.14, "high": 8.16, "low": 8.14, "close": 8.16, "volume": 10.14, "close_time": 1771556399999, "quote_volume": 82.6935, "trades": 5, "taker_buy_base": 10.14, "taker_buy_quote": 82.6935 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 8.13, "high": 8.14, "low": 8.12, "close": 8.14, "volume": 45.6, "close_time": 1771559999999, "quote_volume": 370.728, "trades": 11, "taker_buy_base": 42.34, "taker_buy_quote": 344.2079 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 8.14, "high": 8.14, "low": 8.14, "close": 8.14, "volume": 0.0, "close_time": 1771563599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 8.14, "high": 8.14, "low": 8.14, "close": 8.14, "volume": 0.0, "close_time": 1771567199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 8.14, "high": 8.14, "low": 8.14, "close": 8.14, "volume": 1.0, "close_time": 1771570799999, "quote_volume": 8.14, "trades": 1, "taker_buy_base": 1.0, "taker_buy_quote": 8.14 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 8.1, "high": 8.11, "low": 7.92, "close": 8.11, "volume": 152.95, "close_time": 1771574399999, "quote_volume": 1224.893, "trades": 24, "taker_buy_base": 33.93, "taker_buy_quote": 274.7946 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 8.09, "high": 8.09, "low": 8.09, "close": 8.09, "volume": 1.13, "close_time": 1771577999999, "quote_volume": 9.1417, "trades": 1, "taker_buy_base": 1.13, "taker_buy_quote": 9.1417 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 8.11, "high": 8.14, "low": 8.11, "close": 8.14, "volume": 12.48, "close_time": 1771581599999, "quote_volume": 101.3352, "trades": 4, "taker_buy_base": 11.66, "taker_buy_quote": 94.6604 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 8.14, "high": 8.14, "low": 8.14, "close": 8.14, "volume": 2.96, "close_time": 1771585199999, "quote_volume": 24.0944, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 8.16, "high": 8.22, "low": 8.16, "close": 8.22, "volume": 38.89, "close_time": 1771588799999, "quote_volume": 318.5091, "trades": 10, "taker_buy_base": 38.89, "taker_buy_quote": 318.5091 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 8.14, "high": 8.14, "low": 8.14, "close": 8.14, "volume": 1.63, "close_time": 1771592399999, "quote_volume": 13.2682, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 8.15, "high": 8.15, "low": 8.04, "close": 8.11, "volume": 7.37, "close_time": 1771595999999, "quote_volume": 59.6949, "trades": 4, "taker_buy_base": 4.89, "taker_buy_quote": 39.7557 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 8.12, "high": 8.17, "low": 8.11, "close": 8.13, "volume": 14.76, "close_time": 1771599599999, "quote_volume": 120.1559, "trades": 10, "taker_buy_base": 14.76, "taker_buy_quote": 120.1559 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 8.14, "high": 8.25, "low": 8.14, "close": 8.22, "volume": 123.68, "close_time": 1771603199999, "quote_volume": 1014.3431, "trades": 33, "taker_buy_base": 53.82, "taker_buy_quote": 442.1897 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 8.21, "high": 8.28, "low": 8.19, "close": 8.23, "volume": 75.63, "close_time": 1771606799999, "quote_volume": 622.889, "trades": 43, "taker_buy_base": 65.94, "taker_buy_quote": 542.9545 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 8.21, "high": 8.23, "low": 8.13, "close": 8.23, "volume": 17.04, "close_time": 1771610399999, "quote_volume": 139.7754, "trades": 9, "taker_buy_base": 17.04, "taker_buy_quote": 139.7754 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 8.21, "high": 8.23, "low": 8.21, "close": 8.23, "volume": 10.94, "close_time": 1771613999999, "quote_volume": 89.9873, "trades": 5, "taker_buy_base": 9.31, "taker_buy_quote": 76.605 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 8.23, "high": 8.23, "low": 8.23, "close": 8.23, "volume": 0.0, "close_time": 1771617599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 8.22, "high": 8.24, "low": 8.22, "close": 8.24, "volume": 3.38, "close_time": 1771621199999, "quote_volume": 27.82, "trades": 3, "taker_buy_base": 1.63, "taker_buy_quote": 13.4312 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 8.24, "high": 8.24, "low": 8.24, "close": 8.24, "volume": 0.0, "close_time": 1771624799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 8.24, "high": 8.24, "low": 8.24, "close": 8.24, "volume": 0.0, "close_time": 1771628399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 8.24, "high": 8.24, "low": 8.24, "close": 8.24, "volume": 0.0, "close_time": 1771631999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 8.21, "high": 8.21, "low": 8.2, "close": 8.2, "volume": 6.36, "close_time": 1771635599999, "quote_volume": 52.1732, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 8.2, "high": 8.2, "low": 8.2, "close": 8.2, "volume": 3.18, "close_time": 1771639199999, "quote_volume": 26.076, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 8.19, "high": 8.21, "low": 8.18, "close": 8.21, "volume": 25.94, "close_time": 1771642799999, "quote_volume": 212.597, "trades": 6, "taker_buy_base": 11.89, "taker_buy_quote": 97.6169 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 8.23, "high": 8.23, "low": 8.18, "close": 8.18, "volume": 21.09, "close_time": 1771646399999, "quote_volume": 172.9693, "trades": 9, "taker_buy_base": 1.06, "taker_buy_quote": 8.6708 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 8.18, "high": 8.18, "low": 8.18, "close": 8.18, "volume": 0.0, "close_time": 1771649999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 8.18, "high": 8.18, "low": 8.18, "close": 8.18, "volume": 0.0, "close_time": 1771653599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 8.18, "high": 8.18, "low": 8.18, "close": 8.18, "volume": 0.0, "close_time": 1771657199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 8.18, "high": 8.18, "low": 8.18, "close": 8.18, "volume": 0.0, "close_time": 1771660799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 8.18, "high": 8.18, "low": 8.18, "close": 8.18, "volume": 0.0, "close_time": 1771664399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 8.23, "high": 8.24, "low": 8.23, "close": 8.24, "volume": 1.57, "close_time": 1771667999999, "quote_volume": 12.9262, "trades": 2, "taker_buy_base": 1.57, "taker_buy_quote": 12.9262 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 8.24, "high": 8.24, "low": 8.24, "close": 8.24, "volume": 0.0, "close_time": 1771671599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 8.24, "high": 8.24, "low": 8.24, "close": 8.24, "volume": 0.0, "close_time": 1771675199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 8.2, "high": 8.21, "low": 8.2, "close": 8.21, "volume": 6.73, "close_time": 1771678799999, "quote_volume": 55.2229, "trades": 3, "taker_buy_base": 3.69, "taker_buy_quote": 30.2949 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 8.21, "high": 8.22, "low": 8.21, "close": 8.21, "volume": 24.43, "close_time": 1771682399999, "quote_volume": 200.6092, "trades": 10, "taker_buy_base": 23.37, "taker_buy_quote": 191.9066 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 8.23, "high": 8.23, "low": 8.23, "close": 8.23, "volume": 1.9, "close_time": 1771685999999, "quote_volume": 15.637, "trades": 2, "taker_buy_base": 1.9, "taker_buy_quote": 15.637 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 8.22, "high": 8.22, "low": 8.22, "close": 8.22, "volume": 3.04, "close_time": 1771689599999, "quote_volume": 24.9888, "trades": 1, "taker_buy_base": 3.04, "taker_buy_quote": 24.9888 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 8.15, "high": 8.17, "low": 8.06, "close": 8.16, "volume": 33.52, "close_time": 1771693199999, "quote_volume": 272.1025, "trades": 8, "taker_buy_base": 9.16, "taker_buy_quote": 74.7979 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 8.17, "high": 8.17, "low": 8.17, "close": 8.17, "volume": 10.0, "close_time": 1771696799999, "quote_volume": 81.7, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 8.17, "high": 8.17, "low": 8.17, "close": 8.17, "volume": 0.0, "close_time": 1771700399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 8.17, "high": 8.17, "low": 8.17, "close": 8.17, "volume": 0.0, "close_time": 1771703999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 8.2, "high": 8.25, "low": 8.2, "close": 8.25, "volume": 3.18, "close_time": 1771707599999, "quote_volume": 26.182, "trades": 3, "taker_buy_base": 2.12, "taker_buy_quote": 17.49 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 8.21, "high": 8.21, "low": 8.21, "close": 8.21, "volume": 1.06, "close_time": 1771711199999, "quote_volume": 8.7026, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 8.21, "high": 8.21, "low": 8.21, "close": 8.21, "volume": 0.0, "close_time": 1771714799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 8.18, "high": 8.19, "low": 8.18, "close": 8.19, "volume": 1.9, "close_time": 1771718399999, "quote_volume": 15.5515, "trades": 2, "taker_buy_base": 1.9, "taker_buy_quote": 15.5515 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 8.16, "high": 8.16, "low": 8.09, "close": 8.09, "volume": 7.85, "close_time": 1771721999999, "quote_volume": 63.885, "trades": 4, "taker_buy_base": 2.85, "taker_buy_quote": 23.085 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 8.09, "high": 8.11, "low": 8.09, "close": 8.11, "volume": 7.12, "close_time": 1771725599999, "quote_volume": 57.622, "trades": 4, "taker_buy_base": 7.12, "taker_buy_quote": 57.622 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 8.08, "high": 8.08, "low": 8.03, "close": 8.03, "volume": 3.18, "close_time": 1771729199999, "quote_volume": 25.599, "trades": 3, "taker_buy_base": 3.18, "taker_buy_quote": 25.599 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 8.0, "high": 8.04, "low": 8.0, "close": 8.04, "volume": 4.94, "close_time": 1771732799999, "quote_volume": 39.602, "trades": 5, "taker_buy_base": 4.94, "taker_buy_quote": 39.602 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 8.04, "high": 8.04, "low": 8.04, "close": 8.04, "volume": 0.0, "close_time": 1771736399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 8.09, "high": 8.09, "low": 8.07, "close": 8.07, "volume": 2.05, "close_time": 1771739999999, "quote_volume": 16.5633, "trades": 2, "taker_buy_base": 0.99, "taker_buy_quote": 8.0091 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 8.04, "high": 8.04, "low": 8.04, "close": 8.04, "volume": 1.06, "close_time": 1771743599999, "quote_volume": 8.5224, "trades": 1, "taker_buy_base": 1.06, "taker_buy_quote": 8.5224 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 8.08, "high": 8.09, "low": 8.08, "close": 8.09, "volume": 14.39, "close_time": 1771747199999, "quote_volume": 116.395, "trades": 5, "taker_buy_base": 14.39, "taker_buy_quote": 116.395 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 8.08, "high": 8.08, "low": 8.06, "close": 8.06, "volume": 4.24, "close_time": 1771750799999, "quote_volume": 34.238, "trades": 4, "taker_buy_base": 2.12, "taker_buy_quote": 17.1296 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 8.08, "high": 8.08, "low": 8.08, "close": 8.08, "volume": 2.12, "close_time": 1771754399999, "quote_volume": 17.1296, "trades": 2, "taker_buy_base": 2.12, "taker_buy_quote": 17.1296 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 8.1, "high": 8.18, "low": 8.09, "close": 8.15, "volume": 32.14, "close_time": 1771757999999, "quote_volume": 261.809, "trades": 6, "taker_buy_base": 1.92, "taker_buy_quote": 15.6632 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 8.1, "high": 8.11, "low": 8.1, "close": 8.11, "volume": 1.23, "close_time": 1771761599999, "quote_volume": 9.9647, "trades": 2, "taker_buy_base": 1.23, "taker_buy_quote": 9.9647 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 8.11, "high": 8.11, "low": 8.11, "close": 8.11, "volume": 0.0, "close_time": 1771765199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 8.11, "high": 8.11, "low": 8.11, "close": 8.11, "volume": 0.0, "close_time": 1771768799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 8.01, "high": 8.02, "low": 8.01, "close": 8.02, "volume": 1.24, "close_time": 1771772399999, "quote_volume": 9.9342, "trades": 2, "taker_buy_base": 1.24, "taker_buy_quote": 9.9342 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 8.0, "high": 8.03, "low": 7.98, "close": 8.0, "volume": 191.0, "close_time": 1771775999999, "quote_volume": 1526.5167, "trades": 17, "taker_buy_base": 30.94, "taker_buy_quote": 248.2916 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 8.01, "high": 8.01, "low": 8.01, "close": 8.01, "volume": 8.0, "close_time": 1771779599999, "quote_volume": 64.08, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 8.01, "high": 8.01, "low": 8.01, "close": 8.01, "volume": 0.0, "close_time": 1771783199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 7.98, "high": 7.98, "low": 7.98, "close": 7.98, "volume": 53.7, "close_time": 1771786799999, "quote_volume": 428.526, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 7.98, "high": 7.98, "low": 7.98, "close": 7.98, "volume": 0.0, "close_time": 1771790399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 7.98, "high": 7.98, "low": 7.98, "close": 7.98, "volume": 2.12, "close_time": 1771793999999, "quote_volume": 16.9176, "trades": 2, "taker_buy_base": 2.12, "taker_buy_quote": 16.9176 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 7.98, "high": 7.98, "low": 7.98, "close": 7.98, "volume": 0.0, "close_time": 1771797599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 32.28, "close_time": 1771801199999, "quote_volume": 258.24, "trades": 2, "taker_buy_base": 32.28, "taker_buy_quote": 258.24 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 8.02, "high": 8.02, "low": 8.01, "close": 8.01, "volume": 42.09, "close_time": 1771804799999, "quote_volume": 337.1517, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 8.01, "high": 8.01, "low": 8.01, "close": 8.01, "volume": 10.0, "close_time": 1771808399999, "quote_volume": 80.1, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 7.9, "high": 7.9, "low": 7.69, "close": 7.74, "volume": 1094.36, "close_time": 1771811999999, "quote_volume": 8529.6281, "trades": 60, "taker_buy_base": 200.9, "taker_buy_quote": 1564.7447 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 7.72, "high": 7.75, "low": 7.72, "close": 7.75, "volume": 4.32, "close_time": 1771815599999, "quote_volume": 33.3936, "trades": 4, "taker_buy_base": 4.32, "taker_buy_quote": 33.3936 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 7.72, "high": 7.73, "low": 7.72, "close": 7.73, "volume": 13.98, "close_time": 1771819199999, "quote_volume": 107.9364, "trades": 2, "taker_buy_base": 1.08, "taker_buy_quote": 8.3484 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 7.72, "high": 7.72, "low": 7.66, "close": 7.67, "volume": 6.38, "close_time": 1771822799999, "quote_volume": 49.1044, "trades": 6, "taker_buy_base": 5.36, "taker_buy_quote": 41.23 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 7.66, "high": 7.73, "low": 7.66, "close": 7.72, "volume": 52.52, "close_time": 1771826399999, "quote_volume": 404.8535, "trades": 13, "taker_buy_base": 50.6, "taker_buy_quote": 390.1031 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 7.79, "high": 7.81, "low": 7.79, "close": 7.81, "volume": 15.06, "close_time": 1771829999999, "quote_volume": 117.543, "trades": 8, "taker_buy_base": 15.06, "taker_buy_quote": 117.543 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 7.8, "high": 7.82, "low": 7.79, "close": 7.79, "volume": 26.83, "close_time": 1771833599999, "quote_volume": 209.4794, "trades": 19, "taker_buy_base": 14.59, "taker_buy_quote": 114.0074 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 7.8, "high": 7.81, "low": 7.74, "close": 7.75, "volume": 21.6, "close_time": 1771837199999, "quote_volume": 168.0264, "trades": 20, "taker_buy_base": 9.72, "taker_buy_quote": 75.7404 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 7.75, "high": 7.84, "low": 7.74, "close": 7.84, "volume": 15.02, "close_time": 1771840799999, "quote_volume": 116.7084, "trades": 10, "taker_buy_base": 5.4, "taker_buy_quote": 42.2172 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 7.84, "high": 7.85, "low": 7.83, "close": 7.83, "volume": 22.88, "close_time": 1771844399999, "quote_volume": 179.2044, "trades": 9, "taker_buy_base": 20.72, "taker_buy_quote": 162.2916 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 7.84, "high": 7.88, "low": 7.84, "close": 7.84, "volume": 14.67, "close_time": 1771847999999, "quote_volume": 115.3692, "trades": 14, "taker_buy_base": 10.35, "taker_buy_quote": 81.4356 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 7.85, "high": 7.9, "low": 7.83, "close": 7.9, "volume": 7.56, "close_time": 1771851599999, "quote_volume": 59.4108, "trades": 7, "taker_buy_base": 3.24, "taker_buy_quote": 25.3908 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 7.9, "high": 7.91, "low": 7.88, "close": 7.88, "volume": 7.74, "close_time": 1771855199999, "quote_volume": 61.0938, "trades": 8, "taker_buy_base": 4.5, "taker_buy_quote": 35.5086 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 7.89, "high": 7.89, "low": 7.81, "close": 7.84, "volume": 9.72, "close_time": 1771858799999, "quote_volume": 76.2804, "trades": 10, "taker_buy_base": 2.16, "taker_buy_quote": 16.956 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 7.8, "high": 7.81, "low": 7.79, "close": 7.8, "volume": 7.56, "close_time": 1771862399999, "quote_volume": 58.9896, "trades": 7, "taker_buy_base": 5.4, "taker_buy_quote": 42.1524 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 7.75, "high": 7.78, "low": 7.74, "close": 7.74, "volume": 19.42, "close_time": 1771865999999, "quote_volume": 150.3972, "trades": 7, "taker_buy_base": 18.34, "taker_buy_quote": 142.0056 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 7.72, "high": 7.72, "low": 7.56, "close": 7.67, "volume": 107.48, "close_time": 1771869599999, "quote_volume": 821.3915, "trades": 27, "taker_buy_base": 52.31, "taker_buy_quote": 397.4998 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 7.74, "high": 7.74, "low": 7.68, "close": 7.68, "volume": 55.0, "close_time": 1771873199999, "quote_volume": 424.2258, "trades": 17, "taker_buy_base": 20.58, "taker_buy_quote": 158.7258 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 7.68, "high": 7.7, "low": 7.61, "close": 7.64, "volume": 54.83, "close_time": 1771876799999, "quote_volume": 419.4047, "trades": 23, "taker_buy_base": 44.26, "taker_buy_quote": 338.7402 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 7.64, "high": 7.66, "low": 7.61, "close": 7.66, "volume": 17.66, "close_time": 1771880399999, "quote_volume": 134.8198, "trades": 17, "taker_buy_base": 11.18, "taker_buy_quote": 85.453 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 7.67, "high": 7.67, "low": 7.63, "close": 7.64, "volume": 34.39, "close_time": 1771883999999, "quote_volume": 263.0569, "trades": 26, "taker_buy_base": 28.88, "taker_buy_quote": 220.94 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 7.64, "high": 7.71, "low": 7.64, "close": 7.69, "volume": 42.75, "close_time": 1771887599999, "quote_volume": 328.7263, "trades": 17, "taker_buy_base": 12.91, "taker_buy_quote": 99.2809 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 7.69, "high": 7.69, "low": 7.69, "close": 7.69, "volume": 0.0, "close_time": 1771891199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 7.69, "high": 7.69, "low": 7.69, "close": 7.69, "volume": 0.0, "close_time": 1771894799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 7.76, "high": 7.83, "low": 7.66, "close": 7.77, "volume": 46.59, "close_time": 1771898399999, "quote_volume": 359.6452, "trades": 22, "taker_buy_base": 8.48, "taker_buy_quote": 66.0723 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 7.78, "high": 7.79, "low": 7.78, "close": 7.79, "volume": 6.22, "close_time": 1771901999999, "quote_volume": 48.436, "trades": 6, "taker_buy_base": 5.55, "taker_buy_quote": 43.2234 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 7.78, "high": 7.78, "low": 7.74, "close": 7.76, "volume": 24.54, "close_time": 1771905599999, "quote_volume": 190.3026, "trades": 11, "taker_buy_base": 7.33, "taker_buy_quote": 56.8808 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 7.78, "high": 7.79, "low": 7.71, "close": 7.71, "volume": 24.06, "close_time": 1771909199999, "quote_volume": 186.6524, "trades": 13, "taker_buy_base": 13.39, "taker_buy_quote": 103.9128 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 7.65, "high": 7.66, "low": 7.65, "close": 7.66, "volume": 5.32, "close_time": 1771912799999, "quote_volume": 40.7202, "trades": 3, "taker_buy_base": 2.22, "taker_buy_quote": 17.0052 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 7.67, "high": 7.67, "low": 7.67, "close": 7.67, "volume": 2.22, "close_time": 1771916399999, "quote_volume": 17.0274, "trades": 2, "taker_buy_base": 2.22, "taker_buy_quote": 17.0274 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 7.63, "high": 7.68, "low": 7.62, "close": 7.68, "volume": 136.67, "close_time": 1771919999999, "quote_volume": 1041.7944, "trades": 9, "taker_buy_base": 6.15, "taker_buy_quote": 47.1809 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 7.64, "high": 7.68, "low": 7.63, "close": 7.67, "volume": 76.72, "close_time": 1771923599999, "quote_volume": 587.3747, "trades": 15, "taker_buy_base": 24.43, "taker_buy_quote": 187.2575 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 7.63, "high": 7.63, "low": 7.63, "close": 7.63, "volume": 1.11, "close_time": 1771927199999, "quote_volume": 8.4693, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 7.63, "high": 7.67, "low": 7.59, "close": 7.59, "volume": 78.9, "close_time": 1771930799999, "quote_volume": 603.2439, "trades": 26, "taker_buy_base": 66.77, "taker_buy_quote": 510.8912 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 7.63, "high": 7.63, "low": 7.58, "close": 7.58, "volume": 27.55, "close_time": 1771934399999, "quote_volume": 209.5743, "trades": 24, "taker_buy_base": 13.81, "taker_buy_quote": 105.1453 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 7.6, "high": 7.64, "low": 7.6, "close": 7.61, "volume": 22.88, "close_time": 1771937999999, "quote_volume": 174.3943, "trades": 22, "taker_buy_base": 10.67, "taker_buy_quote": 81.3985 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 7.59, "high": 7.61, "low": 7.55, "close": 7.6, "volume": 251.59, "close_time": 1771941599999, "quote_volume": 1910.896, "trades": 29, "taker_buy_base": 133.02, "taker_buy_quote": 1010.2902 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 7.58, "high": 7.69, "low": 7.57, "close": 7.69, "volume": 40.49, "close_time": 1771945199999, "quote_volume": 307.9827, "trades": 28, "taker_buy_base": 20.73, "taker_buy_quote": 158.1402 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 7.66, "high": 7.72, "low": 7.66, "close": 7.68, "volume": 56.86, "close_time": 1771948799999, "quote_volume": 436.9522, "trades": 19, "taker_buy_base": 12.87, "taker_buy_quote": 99.1509 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 7.67, "high": 7.71, "low": 7.63, "close": 7.66, "volume": 33.22, "close_time": 1771952399999, "quote_volume": 254.4939, "trades": 20, "taker_buy_base": 23.81, "taker_buy_quote": 182.4602 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 7.67, "high": 7.71, "low": 7.66, "close": 7.71, "volume": 34.16, "close_time": 1771955999999, "quote_volume": 262.3673, "trades": 25, "taker_buy_base": 21.95, "taker_buy_quote": 168.6389 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 7.71, "high": 7.75, "low": 7.67, "close": 7.67, "volume": 163.37, "close_time": 1771959599999, "quote_volume": 1260.9113, "trades": 27, "taker_buy_base": 145.11, "taker_buy_quote": 1120.511 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 7.67, "high": 7.68, "low": 7.63, "close": 7.64, "volume": 19.55, "close_time": 1771963199999, "quote_volume": 149.4132, "trades": 18, "taker_buy_base": 3.33, "taker_buy_quote": 25.419 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 7.62, "high": 7.63, "low": 7.62, "close": 7.62, "volume": 17.66, "close_time": 1771966799999, "quote_volume": 134.6691, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 7.62, "high": 7.62, "low": 7.57, "close": 7.58, "volume": 18.87, "close_time": 1771970399999, "quote_volume": 143.2344, "trades": 17, "taker_buy_base": 7.77, "taker_buy_quote": 58.9632 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 7.59, "high": 7.61, "low": 7.59, "close": 7.59, "volume": 8.88, "close_time": 1771973999999, "quote_volume": 67.4769, "trades": 8, "taker_buy_base": 2.22, "taker_buy_quote": 16.8498 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 7.59, "high": 7.61, "low": 7.59, "close": 7.61, "volume": 4.5, "close_time": 1771977599999, "quote_volume": 34.1999, "trades": 6, "taker_buy_base": 2.26, "taker_buy_quote": 17.1647 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 7.59, "high": 7.59, "low": 7.54, "close": 7.57, "volume": 11.2, "close_time": 1771981199999, "quote_volume": 84.7752, "trades": 14, "taker_buy_base": 1.13, "taker_buy_quote": 8.5541 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 7.61, "high": 7.78, "low": 7.61, "close": 7.78, "volume": 46.26, "close_time": 1771984799999, "quote_volume": 358.9347, "trades": 14, "taker_buy_base": 42.87, "taker_buy_quote": 332.6848 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 7.75, "high": 7.78, "low": 7.73, "close": 7.73, "volume": 16.93, "close_time": 1771988399999, "quote_volume": 131.3769, "trades": 27, "taker_buy_base": 1.13, "taker_buy_quote": 8.7688 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 7.73, "high": 7.73, "low": 7.7, "close": 7.7, "volume": 3.38, "close_time": 1771991999999, "quote_volume": 26.0599, "trades": 5, "taker_buy_base": 2.25, "taker_buy_quote": 17.325 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 7.69, "high": 7.71, "low": 7.63, "close": 7.7, "volume": 98.66, "close_time": 1771995599999, "quote_volume": 755.8445, "trades": 30, "taker_buy_base": 18.52, "taker_buy_quote": 142.5927 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 7.7, "high": 7.8, "low": 7.7, "close": 7.78, "volume": 24.51, "close_time": 1771999199999, "quote_volume": 189.3022, "trades": 43, "taker_buy_base": 21.12, "taker_buy_quote": 163.154 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 7.79, "high": 7.81, "low": 7.76, "close": 7.8, "volume": 51.9, "close_time": 1772002799999, "quote_volume": 403.5805, "trades": 20, "taker_buy_base": 21.04, "taker_buy_quote": 163.9217 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 7.83, "high": 7.88, "low": 7.83, "close": 7.88, "volume": 5.65, "close_time": 1772006399999, "quote_volume": 44.4542, "trades": 10, "taker_buy_base": 5.65, "taker_buy_quote": 44.4542 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 7.87, "high": 7.88, "low": 7.87, "close": 7.88, "volume": 2.25, "close_time": 1772009999999, "quote_volume": 17.7188, "trades": 2, "taker_buy_base": 1.12, "taker_buy_quote": 8.8144 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 7.9, "high": 7.9, "low": 7.88, "close": 7.88, "volume": 43.45, "close_time": 1772013599999, "quote_volume": 342.5865, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 7.95, "high": 7.96, "low": 7.93, "close": 7.93, "volume": 17.66, "close_time": 1772017199999, "quote_volume": 140.1521, "trades": 10, "taker_buy_base": 6.53, "taker_buy_quote": 51.8799 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 7.93, "high": 7.94, "low": 7.93, "close": 7.94, "volume": 1.79, "close_time": 1772020799999, "quote_volume": 14.206, "trades": 3, "taker_buy_base": 1.13, "taker_buy_quote": 8.9722 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 7.97, "high": 8.01, "low": 7.97, "close": 8.01, "volume": 52.63, "close_time": 1772024399999, "quote_volume": 420.8695, "trades": 14, "taker_buy_base": 52.63, "taker_buy_quote": 420.8695 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 7.99, "high": 8.01, "low": 7.97, "close": 7.97, "volume": 69.33, "close_time": 1772027999999, "quote_volume": 553.3088, "trades": 13, "taker_buy_base": 48.07, "taker_buy_quote": 383.5003 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 7.96, "high": 8.03, "low": 7.95, "close": 8.02, "volume": 41.33, "close_time": 1772031599999, "quote_volume": 329.9483, "trades": 47, "taker_buy_base": 35.71, "taker_buy_quote": 285.1566 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 8.02, "high": 8.07, "low": 7.99, "close": 8.04, "volume": 69.6, "close_time": 1772035199999, "quote_volume": 559.8038, "trades": 40, "taker_buy_base": 58.6, "taker_buy_quote": 471.5702 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 8.04, "high": 8.1, "low": 8.0, "close": 8.08, "volume": 32.3, "close_time": 1772038799999, "quote_volume": 260.469, "trades": 36, "taker_buy_base": 23.94, "taker_buy_quote": 193.2075 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 8.09, "high": 8.12, "low": 8.08, "close": 8.1, "volume": 71.0, "close_time": 1772042399999, "quote_volume": 574.9093, "trades": 53, "taker_buy_base": 30.49, "taker_buy_quote": 247.0433 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 8.09, "high": 8.16, "low": 8.09, "close": 8.16, "volume": 63.78, "close_time": 1772045999999, "quote_volume": 518.7609, "trades": 27, "taker_buy_base": 25.52, "taker_buy_quote": 207.4262 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 8.13, "high": 8.14, "low": 8.1, "close": 8.1, "volume": 36.23, "close_time": 1772049599999, "quote_volume": 294.2354, "trades": 24, "taker_buy_base": 17.55, "taker_buy_quote": 142.7292 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 8.1, "high": 8.11, "low": 8.06, "close": 8.08, "volume": 30.22, "close_time": 1772053199999, "quote_volume": 244.1551, "trades": 26, "taker_buy_base": 5.73, "taker_buy_quote": 46.4251 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 8.08, "high": 8.15, "low": 8.07, "close": 8.15, "volume": 9.83, "close_time": 1772056799999, "quote_volume": 79.5993, "trades": 12, "taker_buy_base": 5.65, "taker_buy_quote": 45.8554 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 8.11, "high": 8.11, "low": 8.11, "close": 8.11, "volume": 25.32, "close_time": 1772060399999, "quote_volume": 205.3452, "trades": 7, "taker_buy_base": 6.84, "taker_buy_quote": 55.4724 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 8.12, "high": 8.13, "low": 7.94, "close": 7.98, "volume": 32.69, "close_time": 1772063999999, "quote_volume": 262.8313, "trades": 15, "taker_buy_base": 4.36, "taker_buy_quote": 35.3269 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 8.04, "high": 8.07, "low": 8.03, "close": 8.03, "volume": 15.26, "close_time": 1772067599999, "quote_volume": 122.9956, "trades": 14, "taker_buy_base": 7.63, "taker_buy_quote": 61.5305 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 8.05, "high": 8.1, "low": 8.05, "close": 8.09, "volume": 60.3, "close_time": 1772071199999, "quote_volume": 486.7628, "trades": 21, "taker_buy_base": 10.9, "taker_buy_quote": 88.1265 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 8.07, "high": 8.08, "low": 8.07, "close": 8.08, "volume": 2.18, "close_time": 1772074799999, "quote_volume": 17.6035, "trades": 2, "taker_buy_base": 1.09, "taker_buy_quote": 8.8072 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 8.06, "high": 8.09, "low": 8.06, "close": 8.09, "volume": 15.81, "close_time": 1772078399999, "quote_volume": 127.8099, "trades": 3, "taker_buy_base": 12.71, "taker_buy_quote": 102.8239 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 8.09, "high": 8.12, "low": 8.06, "close": 8.12, "volume": 92.01, "close_time": 1772081999999, "quote_volume": 746.4065, "trades": 12, "taker_buy_base": 87.65, "taker_buy_quote": 711.0251 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 8.11, "high": 8.11, "low": 8.06, "close": 8.1, "volume": 44.54, "close_time": 1772085599999, "quote_volume": 359.8941, "trades": 7, "taker_buy_base": 4.36, "taker_buy_quote": 35.207 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 8.09, "high": 8.1, "low": 8.09, "close": 8.1, "volume": 4.18, "close_time": 1772089199999, "quote_volume": 33.8271, "trades": 2, "taker_buy_base": 4.18, "taker_buy_quote": 33.8271 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 8.03, "high": 8.03, "low": 7.98, "close": 7.98, "volume": 9.05, "close_time": 1772092799999, "quote_volume": 72.4687, "trades": 7, "taker_buy_base": 4.69, "taker_buy_quote": 37.5887 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 7.98, "high": 7.98, "low": 7.98, "close": 7.98, "volume": 2.18, "close_time": 1772096399999, "quote_volume": 17.3964, "trades": 2, "taker_buy_base": 2.18, "taker_buy_quote": 17.3964 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 8.0, "high": 8.02, "low": 8.0, "close": 8.02, "volume": 59.46, "close_time": 1772099999999, "quote_volume": 476.6815, "trades": 16, "taker_buy_base": 47.71, "taker_buy_quote": 382.501 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 8.0, "high": 8.0, "low": 7.88, "close": 7.89, "volume": 133.06, "close_time": 1772103599999, "quote_volume": 1061.7174, "trades": 28, "taker_buy_base": 30.66, "taker_buy_quote": 242.7381 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 7.89, "high": 7.91, "low": 7.87, "close": 7.87, "volume": 68.83, "close_time": 1772107199999, "quote_volume": 542.4329, "trades": 24, "taker_buy_base": 66.42, "taker_buy_quote": 523.4662 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 7.87, "high": 7.95, "low": 7.87, "close": 7.93, "volume": 54.72, "close_time": 1772110799999, "quote_volume": 433.9128, "trades": 15, "taker_buy_base": 21.09, "taker_buy_quote": 166.6508 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 7.92, "high": 7.92, "low": 7.91, "close": 7.91, "volume": 7.2, "close_time": 1772114399999, "quote_volume": 56.9695, "trades": 7, "taker_buy_base": 0.66, "taker_buy_quote": 5.2272 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 7.91, "high": 7.91, "low": 7.91, "close": 7.91, "volume": 0.0, "close_time": 1772117999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 7.94, "high": 7.94, "low": 7.87, "close": 7.92, "volume": 51.55, "close_time": 1772121599999, "quote_volume": 408.2965, "trades": 14, "taker_buy_base": 33.48, "taker_buy_quote": 265.41 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 7.9, "high": 7.9, "low": 7.77, "close": 7.77, "volume": 42.39, "close_time": 1772125199999, "quote_volume": 330.5395, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 7.77, "high": 7.82, "low": 7.77, "close": 7.79, "volume": 16.79, "close_time": 1772128799999, "quote_volume": 130.8884, "trades": 13, "taker_buy_base": 8.53, "taker_buy_quote": 66.4667 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 7.78, "high": 7.89, "low": 7.76, "close": 7.89, "volume": 71.13, "close_time": 1772132399999, "quote_volume": 553.6069, "trades": 17, "taker_buy_base": 14.83, "taker_buy_quote": 116.2936 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 7.89, "high": 8.18, "low": 7.89, "close": 7.94, "volume": 153.38, "close_time": 1772135999999, "quote_volume": 1220.4268, "trades": 40, "taker_buy_base": 133.52, "taker_buy_quote": 1062.8607 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 7.94, "high": 7.96, "low": 7.9, "close": 7.93, "volume": 48.21, "close_time": 1772139599999, "quote_volume": 381.7267, "trades": 29, "taker_buy_base": 34.92, "taker_buy_quote": 276.5353 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 7.9, "high": 7.9, "low": 7.88, "close": 7.88, "volume": 8.28, "close_time": 1772143199999, "quote_volume": 65.3445, "trades": 8, "taker_buy_base": 2.18, "taker_buy_quote": 17.222 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 7.88, "high": 7.91, "low": 7.88, "close": 7.89, "volume": 13.92, "close_time": 1772146799999, "quote_volume": 109.8248, "trades": 9, "taker_buy_base": 10.99, "taker_buy_quote": 86.718 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 7.92, "high": 7.93, "low": 7.92, "close": 7.93, "volume": 14.34, "close_time": 1772150399999, "quote_volume": 113.6835, "trades": 6, "taker_buy_base": 9.98, "taker_buy_quote": 79.1305 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 7.93, "high": 7.97, "low": 7.93, "close": 7.93, "volume": 19.46, "close_time": 1772153999999, "quote_volume": 154.7179, "trades": 19, "taker_buy_base": 1.25, "taker_buy_quote": 9.9391 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 7.92, "high": 7.95, "low": 7.91, "close": 7.94, "volume": 19.81, "close_time": 1772157599999, "quote_volume": 157.1004, "trades": 19, "taker_buy_base": 10.9, "taker_buy_quote": 86.5024 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 7.95, "high": 7.95, "low": 7.93, "close": 7.93, "volume": 23.26, "close_time": 1772161199999, "quote_volume": 184.6081, "trades": 16, "taker_buy_base": 6.18, "taker_buy_quote": 49.131 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 7.91, "high": 7.95, "low": 7.91, "close": 7.95, "volume": 17.84, "close_time": 1772164799999, "quote_volume": 141.2463, "trades": 17, "taker_buy_base": 4.76, "taker_buy_quote": 37.7835 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 7.95, "high": 8.01, "low": 7.94, "close": 7.96, "volume": 52.21, "close_time": 1772168399999, "quote_volume": 415.2238, "trades": 28, "taker_buy_base": 25.19, "taker_buy_quote": 200.3611 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 7.97, "high": 7.99, "low": 7.92, "close": 7.92, "volume": 27.8, "close_time": 1772171999999, "quote_volume": 221.0051, "trades": 18, "taker_buy_base": 4.36, "taker_buy_quote": 34.8146 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 7.93, "high": 7.93, "low": 7.9, "close": 7.92, "volume": 5.25, "close_time": 1772175599999, "quote_volume": 41.5727, "trades": 5, "taker_buy_base": 1.07, "taker_buy_quote": 8.4744 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 7.88, "high": 7.9, "low": 7.88, "close": 7.9, "volume": 3.27, "close_time": 1772179199999, "quote_volume": 25.7894, "trades": 3, "taker_buy_base": 1.09, "taker_buy_quote": 8.611 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 7.93, "high": 7.96, "low": 7.93, "close": 7.93, "volume": 19.1, "close_time": 1772182799999, "quote_volume": 151.8289, "trades": 8, "taker_buy_base": 13.65, "taker_buy_quote": 108.6104 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 7.96, "high": 7.96, "low": 7.94, "close": 7.94, "volume": 5.67, "close_time": 1772186399999, "quote_volume": 45.0416, "trades": 3, "taker_buy_base": 1.09, "taker_buy_quote": 8.6764 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 7.95, "high": 7.97, "low": 7.9, "close": 7.93, "volume": 25.38, "close_time": 1772189999999, "quote_volume": 201.2657, "trades": 12, "taker_buy_base": 1.09, "taker_buy_quote": 8.6655 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 7.96, "high": 7.97, "low": 7.9, "close": 7.91, "volume": 15.72, "close_time": 1772193599999, "quote_volume": 124.9141, "trades": 12, "taker_buy_base": 2.18, "taker_buy_quote": 17.2438 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 7.9, "high": 7.9, "low": 7.82, "close": 7.85, "volume": 44.03, "close_time": 1772197199999, "quote_volume": 345.3496, "trades": 23, "taker_buy_base": 10.58, "taker_buy_quote": 83.1511 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 7.85, "high": 7.87, "low": 7.8, "close": 7.86, "volume": 55.52, "close_time": 1772200799999, "quote_volume": 433.9786, "trades": 28, "taker_buy_base": 22.39, "taker_buy_quote": 175.4373 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 7.86, "high": 7.88, "low": 7.83, "close": 7.85, "volume": 133.37, "close_time": 1772204399999, "quote_volume": 1046.7835, "trades": 37, "taker_buy_base": 97.42, "taker_buy_quote": 764.576 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 7.84, "high": 7.89, "low": 7.83, "close": 7.88, "volume": 97.52, "close_time": 1772207999999, "quote_volume": 765.0203, "trades": 23, "taker_buy_base": 25.01, "taker_buy_quote": 196.8819 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 7.89, "high": 7.98, "low": 7.89, "close": 7.91, "volume": 85.19, "close_time": 1772211599999, "quote_volume": 676.1212, "trades": 30, "taker_buy_base": 23.24, "taker_buy_quote": 184.103 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 7.89, "high": 7.89, "low": 7.83, "close": 7.89, "volume": 17.01, "close_time": 1772215199999, "quote_volume": 133.7181, "trades": 16, "taker_buy_base": 11.99, "taker_buy_quote": 94.3286 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 7.89, "high": 7.89, "low": 7.8, "close": 7.8, "volume": 15.84, "close_time": 1772218799999, "quote_volume": 124.0381, "trades": 13, "taker_buy_base": 7.63, "taker_buy_quote": 59.8192 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 7.8, "high": 7.84, "low": 7.79, "close": 7.81, "volume": 19.67, "close_time": 1772222399999, "quote_volume": 153.5806, "trades": 18, "taker_buy_base": 14.17, "taker_buy_quote": 110.6132 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 7.81, "high": 7.85, "low": 7.8, "close": 7.83, "volume": 24.3, "close_time": 1772225999999, "quote_volume": 190.0669, "trades": 15, "taker_buy_base": 18.85, "taker_buy_quote": 147.4697 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 7.84, "high": 7.85, "low": 7.82, "close": 7.83, "volume": 16.35, "close_time": 1772229599999, "quote_volume": 128.0532, "trades": 15, "taker_buy_base": 10.9, "taker_buy_quote": 85.3361 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 7.81, "high": 7.85, "low": 7.79, "close": 7.85, "volume": 28.19, "close_time": 1772233199999, "quote_volume": 220.2789, "trades": 8, "taker_buy_base": 4.36, "taker_buy_quote": 34.0189 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 7.85, "high": 7.87, "low": 7.85, "close": 7.87, "volume": 23.08, "close_time": 1772236799999, "quote_volume": 181.287, "trades": 13, "taker_buy_base": 10.9, "taker_buy_quote": 85.674 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 7.83, "high": 7.87, "low": 7.8, "close": 7.87, "volume": 11.42, "close_time": 1772240399999, "quote_volume": 89.5229, "trades": 11, "taker_buy_base": 4.36, "taker_buy_quote": 34.1933 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 7.86, "high": 7.88, "low": 7.84, "close": 7.85, "volume": 6.54, "close_time": 1772243999999, "quote_volume": 51.4262, "trades": 7, "taker_buy_base": 5.45, "taker_buy_quote": 42.8806 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 7.84, "high": 7.85, "low": 7.83, "close": 7.84, "volume": 36.91, "close_time": 1772247599999, "quote_volume": 289.5947, "trades": 26, "taker_buy_base": 11.81, "taker_buy_quote": 92.6558 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 7.84, "high": 7.84, "low": 7.78, "close": 7.78, "volume": 16.14, "close_time": 1772251199999, "quote_volume": 126.0991, "trades": 15, "taker_buy_base": 7.42, "taker_buy_quote": 57.9741 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 7.76, "high": 7.76, "low": 7.75, "close": 7.75, "volume": 5.45, "close_time": 1772254799999, "quote_volume": 42.2484, "trades": 5, "taker_buy_base": 3.27, "taker_buy_quote": 25.3425 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 7.76, "high": 7.76, "low": 7.74, "close": 7.74, "volume": 8.72, "close_time": 1772258399999, "quote_volume": 67.5582, "trades": 8, "taker_buy_base": 4.36, "taker_buy_quote": 33.79 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 7.71, "high": 7.71, "low": 7.39, "close": 7.39, "volume": 169.19, "close_time": 1772261999999, "quote_volume": 1275.8317, "trades": 38, "taker_buy_base": 75.44, "taker_buy_quote": 570.6418 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 7.39, "high": 7.57, "low": 7.38, "close": 7.49, "volume": 139.5, "close_time": 1772265599999, "quote_volume": 1040.4547, "trades": 28, "taker_buy_base": 128.12, "taker_buy_quote": 955.8703 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 7.48, "high": 7.48, "low": 7.37, "close": 7.37, "volume": 136.39, "close_time": 1772269199999, "quote_volume": 1013.7576, "trades": 28, "taker_buy_base": 125.85, "taker_buy_quote": 935.489 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 7.41, "high": 7.43, "low": 7.32, "close": 7.36, "volume": 173.3, "close_time": 1772272799999, "quote_volume": 1274.0885, "trades": 53, "taker_buy_base": 48.49, "taker_buy_quote": 357.8327 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 7.36, "high": 7.39, "low": 7.33, "close": 7.33, "volume": 270.1, "close_time": 1772276399999, "quote_volume": 1985.2799, "trades": 42, "taker_buy_base": 236.13, "taker_buy_quote": 1735.6367 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 7.34, "high": 7.39, "low": 7.34, "close": 7.36, "volume": 57.64, "close_time": 1772279999999, "quote_volume": 424.3536, "trades": 36, "taker_buy_base": 42.7, "taker_buy_quote": 314.3114 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 7.32, "high": 7.35, "low": 7.32, "close": 7.33, "volume": 176.65, "close_time": 1772283599999, "quote_volume": 1293.4338, "trades": 31, "taker_buy_base": 15.37, "taker_buy_quote": 112.6659 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 7.33, "high": 7.49, "low": 7.3, "close": 7.48, "volume": 35.09, "close_time": 1772287199999, "quote_volume": 259.6059, "trades": 23, "taker_buy_base": 23.03, "taker_buy_quote": 170.4455 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 7.5, "high": 7.5, "low": 7.34, "close": 7.34, "volume": 70.77, "close_time": 1772290799999, "quote_volume": 525.7774, "trades": 23, "taker_buy_base": 22.75, "taker_buy_quote": 168.9802 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 7.31, "high": 7.33, "low": 7.31, "close": 7.33, "volume": 6.67, "close_time": 1772294399999, "quote_volume": 48.8231, "trades": 4, "taker_buy_base": 3.4, "taker_buy_quote": 24.854 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 7.29, "high": 7.31, "low": 7.23, "close": 7.26, "volume": 121.1, "close_time": 1772297999999, "quote_volume": 879.8939, "trades": 33, "taker_buy_base": 48.59, "taker_buy_quote": 353.0974 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 7.26, "high": 7.29, "low": 7.15, "close": 7.29, "volume": 1009.99, "close_time": 1772301599999, "quote_volume": 7338.5195, "trades": 72, "taker_buy_base": 93.34, "taker_buy_quote": 678.2027 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 7.29, "high": 7.45, "low": 7.28, "close": 7.45, "volume": 98.54, "close_time": 1772305199999, "quote_volume": 726.9925, "trades": 43, "taker_buy_base": 34.83, "taker_buy_quote": 256.2491 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 7.45, "high": 7.59, "low": 7.43, "close": 7.54, "volume": 89.39, "close_time": 1772308799999, "quote_volume": 670.9099, "trades": 25, "taker_buy_base": 78.49, "taker_buy_quote": 589.367 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 7.53, "high": 7.65, "low": 7.52, "close": 7.65, "volume": 115.67, "close_time": 1772312399999, "quote_volume": 882.0558, "trades": 29, "taker_buy_base": 78.44, "taker_buy_quote": 598.7152 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 7.64, "high": 7.64, "low": 7.59, "close": 7.64, "volume": 31.23, "close_time": 1772315999999, "quote_volume": 238.0225, "trades": 29, "taker_buy_base": 22.61, "taker_buy_quote": 172.3698 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 7.64, "high": 7.76, "low": 7.64, "close": 7.68, "volume": 65.78, "close_time": 1772319599999, "quote_volume": 505.529, "trades": 19, "taker_buy_base": 57.31, "taker_buy_quote": 440.4938 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 7.69, "high": 7.69, "low": 7.65, "close": 7.65, "volume": 7.08, "close_time": 1772323199999, "quote_volume": 54.3154, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 7.67, "high": 7.67, "low": 7.61, "close": 7.63, "volume": 19.95, "close_time": 1772326799999, "quote_volume": 152.241, "trades": 14, "taker_buy_base": 15.62, "taker_buy_quote": 119.1952 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 7.63, "high": 7.77, "low": 7.49, "close": 7.76, "volume": 105.61, "close_time": 1772330399999, "quote_volume": 806.2106, "trades": 33, "taker_buy_base": 45.74, "taker_buy_quote": 353.7004 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 7.81, "high": 7.86, "low": 7.81, "close": 7.81, "volume": 43.61, "close_time": 1772333999999, "quote_volume": 341.6043, "trades": 22, "taker_buy_base": 37.03, "taker_buy_quote": 290.1201 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 7.8, "high": 7.8, "low": 7.72, "close": 7.72, "volume": 49.73, "close_time": 1772337599999, "quote_volume": 384.7416, "trades": 16, "taker_buy_base": 39.11, "taker_buy_quote": 302.3894 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 7.74, "high": 7.74, "low": 7.69, "close": 7.69, "volume": 15.34, "close_time": 1772341199999, "quote_volume": 118.3186, "trades": 13, "taker_buy_base": 5.9, "taker_buy_quote": 45.5598 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 7.7, "high": 7.71, "low": 7.68, "close": 7.68, "volume": 14.16, "close_time": 1772344799999, "quote_volume": 108.973, "trades": 12, "taker_buy_base": 7.08, "taker_buy_quote": 54.516 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 7.69, "high": 7.69, "low": 7.63, "close": 7.63, "volume": 17.7, "close_time": 1772348399999, "quote_volume": 135.4758, "trades": 15, "taker_buy_base": 9.44, "taker_buy_quote": 72.2632 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 7.65, "high": 7.75, "low": 7.64, "close": 7.75, "volume": 18.88, "close_time": 1772351999999, "quote_volume": 144.8804, "trades": 16, "taker_buy_base": 10.62, "taker_buy_quote": 81.4908 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 7.73, "high": 7.73, "low": 7.59, "close": 7.59, "volume": 9.44, "close_time": 1772355599999, "quote_volume": 72.6172, "trades": 8, "taker_buy_base": 2.36, "taker_buy_quote": 18.2074 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 7.58, "high": 7.6, "low": 7.54, "close": 7.55, "volume": 24.44, "close_time": 1772359199999, "quote_volume": 184.8283, "trades": 16, "taker_buy_base": 12.72, "taker_buy_quote": 96.2504 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 7.56, "high": 7.62, "low": 7.53, "close": 7.62, "volume": 73.27, "close_time": 1772362799999, "quote_volume": 553.3753, "trades": 30, "taker_buy_base": 15.34, "taker_buy_quote": 116.2064 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 7.64, "high": 7.64, "low": 7.59, "close": 7.6, "volume": 128.98, "close_time": 1772366399999, "quote_volume": 981.5655, "trades": 21, "taker_buy_base": 58.58, "taker_buy_quote": 445.8954 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 7.6, "high": 7.6, "low": 7.54, "close": 7.54, "volume": 13.68, "close_time": 1772369999999, "quote_volume": 103.5812, "trades": 8, "taker_buy_base": 11.32, "taker_buy_quote": 85.716 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 7.54, "high": 7.58, "low": 7.49, "close": 7.58, "volume": 9.48, "close_time": 1772373599999, "quote_volume": 71.2195, "trades": 9, "taker_buy_base": 4.07, "taker_buy_quote": 30.6681 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 7.65, "high": 7.65, "low": 7.6, "close": 7.61, "volume": 8.82, "close_time": 1772377199999, "quote_volume": 67.294, "trades": 9, "taker_buy_base": 5.1, "taker_buy_quote": 38.8818 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 7.6, "high": 7.64, "low": 7.6, "close": 7.63, "volume": 74.75, "close_time": 1772380799999, "quote_volume": 569.5326, "trades": 18, "taker_buy_base": 4.55, "taker_buy_quote": 34.6558 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 7.6, "high": 7.66, "low": 7.57, "close": 7.58, "volume": 27.61, "close_time": 1772384399999, "quote_volume": 210.4529, "trades": 20, "taker_buy_base": 14.07, "taker_buy_quote": 107.2381 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 7.56, "high": 7.57, "low": 7.51, "close": 7.54, "volume": 20.06, "close_time": 1772387999999, "quote_volume": 151.4648, "trades": 17, "taker_buy_base": 15.34, "taker_buy_quote": 115.817 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 7.54, "high": 7.6, "low": 7.54, "close": 7.54, "volume": 22.06, "close_time": 1772391599999, "quote_volume": 166.9066, "trades": 17, "taker_buy_base": 13.8, "taker_buy_quote": 104.3902 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 7.54, "high": 7.54, "low": 7.45, "close": 7.47, "volume": 22.63, "close_time": 1772395199999, "quote_volume": 169.6736, "trades": 20, "taker_buy_base": 10.62, "taker_buy_quote": 79.6806 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 7.48, "high": 7.48, "low": 7.32, "close": 7.34, "volume": 58.76, "close_time": 1772398799999, "quote_volume": 432.758, "trades": 17, "taker_buy_base": 50.44, "taker_buy_quote": 371.4066 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 7.34, "high": 7.41, "low": 7.34, "close": 7.4, "volume": 19.11, "close_time": 1772402399999, "quote_volume": 141.2275, "trades": 16, "taker_buy_base": 12.03, "taker_buy_quote": 88.8827 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 7.4, "high": 7.47, "low": 7.4, "close": 7.42, "volume": 72.77, "close_time": 1772405999999, "quote_volume": 542.2872, "trades": 9, "taker_buy_base": 68.23, "taker_buy_quote": 508.624 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 7.47, "high": 7.48, "low": 7.43, "close": 7.44, "volume": 27.13, "close_time": 1772409599999, "quote_volume": 202.1523, "trades": 24, "taker_buy_base": 5.64, "taker_buy_quote": 42.0516 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 7.46, "high": 7.55, "low": 7.46, "close": 7.54, "volume": 33.93, "close_time": 1772413199999, "quote_volume": 254.3139, "trades": 19, "taker_buy_base": 28.82, "taker_buy_quote": 215.8197 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 7.54, "high": 7.6, "low": 7.53, "close": 7.53, "volume": 12.26, "close_time": 1772416799999, "quote_volume": 92.6223, "trades": 11, "taker_buy_base": 8.62, "taker_buy_quote": 65.2017 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 7.52, "high": 7.53, "low": 7.42, "close": 7.47, "volume": 34.8, "close_time": 1772420399999, "quote_volume": 259.9082, "trades": 25, "taker_buy_base": 11.66, "taker_buy_quote": 87.5698 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 7.45, "high": 7.53, "low": 7.45, "close": 7.52, "volume": 54.57, "close_time": 1772423999999, "quote_volume": 409.8475, "trades": 12, "taker_buy_base": 3.45, "taker_buy_quote": 25.852 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 7.52, "high": 7.53, "low": 7.49, "close": 7.49, "volume": 39.03, "close_time": 1772427599999, "quote_volume": 293.3101, "trades": 33, "taker_buy_base": 35.58, "taker_buy_quote": 267.4006 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 7.49, "high": 7.5, "low": 7.49, "close": 7.5, "volume": 8.78, "close_time": 1772431199999, "quote_volume": 65.8385, "trades": 5, "taker_buy_base": 2.3, "taker_buy_quote": 17.2385 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 7.41, "high": 7.41, "low": 7.41, "close": 7.41, "volume": 1.15, "close_time": 1772434799999, "quote_volume": 8.5215, "trades": 1, "taker_buy_base": 1.15, "taker_buy_quote": 8.5215 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 7.41, "high": 7.41, "low": 7.41, "close": 7.41, "volume": 3.95, "close_time": 1772438399999, "quote_volume": 29.2695, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 7.42, "high": 7.44, "low": 7.42, "close": 7.44, "volume": 36.48, "close_time": 1772441999999, "quote_volume": 271.1416, "trades": 4, "taker_buy_base": 36.48, "taker_buy_quote": 271.1416 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 7.44, "high": 7.48, "low": 7.44, "close": 7.44, "volume": 17.4, "close_time": 1772445599999, "quote_volume": 129.6699, "trades": 27, "taker_buy_base": 12.82, "taker_buy_quote": 95.5374 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 7.43, "high": 7.46, "low": 7.42, "close": 7.42, "volume": 19.61, "close_time": 1772449199999, "quote_volume": 145.7933, "trades": 26, "taker_buy_base": 12.73, "taker_buy_quote": 94.6749 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 7.42, "high": 7.43, "low": 7.4, "close": 7.42, "volume": 19.5, "close_time": 1772452799999, "quote_volume": 144.644, "trades": 25, "taker_buy_base": 16.05, "taker_buy_quote": 119.068 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 7.42, "high": 7.43, "low": 7.4, "close": 7.4, "volume": 18.22, "close_time": 1772456399999, "quote_volume": 135.0676, "trades": 25, "taker_buy_base": 11.34, "taker_buy_quote": 84.0984 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 7.38, "high": 7.38, "low": 7.35, "close": 7.35, "volume": 2.99, "close_time": 1772459999999, "quote_volume": 22.0222, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 7.37, "high": 7.51, "low": 7.37, "close": 7.51, "volume": 4.56, "close_time": 1772463599999, "quote_volume": 33.736, "trades": 3, "taker_buy_base": 1.15, "taker_buy_quote": 8.4755 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 7.51, "high": 7.64, "low": 7.51, "close": 7.64, "volume": 821.21, "close_time": 1772467199999, "quote_volume": 6216.396, "trades": 70, "taker_buy_base": 46.4, "taker_buy_quote": 353.3123 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 7.6, "high": 7.74, "low": 7.59, "close": 7.72, "volume": 96.08, "close_time": 1772470799999, "quote_volume": 736.3177, "trades": 18, "taker_buy_base": 90.56, "taker_buy_quote": 694.3174 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 7.73, "high": 7.73, "low": 7.61, "close": 7.63, "volume": 47.69, "close_time": 1772474399999, "quote_volume": 365.4434, "trades": 30, "taker_buy_base": 12.45, "taker_buy_quote": 95.5797 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 7.61, "high": 7.62, "low": 7.58, "close": 7.58, "volume": 18.59, "close_time": 1772477999999, "quote_volume": 141.4219, "trades": 30, "taker_buy_base": 2.3, "taker_buy_quote": 17.4915 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 7.59, "high": 7.59, "low": 7.56, "close": 7.58, "volume": 18.41, "close_time": 1772481599999, "quote_volume": 139.5737, "trades": 26, "taker_buy_base": 6.25, "taker_buy_quote": 47.4145 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 7.59, "high": 7.61, "low": 7.51, "close": 7.51, "volume": 171.94, "close_time": 1772485199999, "quote_volume": 1299.4301, "trades": 49, "taker_buy_base": 30.5, "taker_buy_quote": 230.3501 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 7.5, "high": 7.52, "low": 7.49, "close": 7.51, "volume": 21.38, "close_time": 1772488799999, "quote_volume": 160.5453, "trades": 36, "taker_buy_base": 11.49, "taker_buy_quote": 86.3243 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 7.51, "high": 7.51, "low": 7.51, "close": 7.51, "volume": 1.15, "close_time": 1772492399999, "quote_volume": 8.6365, "trades": 2, "taker_buy_base": 1.15, "taker_buy_quote": 8.6365 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 7.46, "high": 7.46, "low": 7.41, "close": 7.46, "volume": 22.56, "close_time": 1772495999999, "quote_volume": 167.6641, "trades": 26, "taker_buy_base": 11.5, "taker_buy_quote": 85.6175 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 7.46, "high": 7.46, "low": 7.46, "close": 7.46, "volume": 2.3, "close_time": 1772499599999, "quote_volume": 17.158, "trades": 4, "taker_buy_base": 2.3, "taker_buy_quote": 17.158 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 7.46, "high": 7.46, "low": 7.46, "close": 7.46, "volume": 0.0, "close_time": 1772503199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 7.51, "high": 7.51, "low": 7.5, "close": 7.5, "volume": 2.3, "close_time": 1772506799999, "quote_volume": 17.2615, "trades": 4, "taker_buy_base": 1.15, "taker_buy_quote": 8.625 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 7.49, "high": 7.51, "low": 7.49, "close": 7.51, "volume": 58.84, "close_time": 1772510399999, "quote_volume": 441.8424, "trades": 7, "taker_buy_base": 57.69, "taker_buy_quote": 433.2289 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 7.54, "high": 7.54, "low": 7.54, "close": 7.54, "volume": 14.92, "close_time": 1772513999999, "quote_volume": 112.4968, "trades": 22, "taker_buy_base": 6.89, "taker_buy_quote": 51.9506 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 7.54, "high": 7.55, "low": 7.47, "close": 7.47, "volume": 42.81, "close_time": 1772517599999, "quote_volume": 322.1071, "trades": 35, "taker_buy_base": 10.34, "taker_buy_quote": 77.5846 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 7.49, "high": 7.61, "low": 7.47, "close": 7.6, "volume": 56.74, "close_time": 1772521199999, "quote_volume": 426.6062, "trades": 30, "taker_buy_base": 50.99, "taker_buy_quote": 383.5962 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 7.61, "high": 7.65, "low": 7.59, "close": 7.64, "volume": 126.13, "close_time": 1772524799999, "quote_volume": 962.0483, "trades": 36, "taker_buy_base": 110.0, "taker_buy_quote": 839.1581 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 7.63, "high": 7.66, "low": 7.54, "close": 7.54, "volume": 38.68, "close_time": 1772528399999, "quote_volume": 295.6573, "trades": 14, "taker_buy_base": 36.38, "taker_buy_quote": 278.2808 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 7.63, "high": 7.66, "low": 7.56, "close": 7.59, "volume": 51.7, "close_time": 1772531999999, "quote_volume": 393.7874, "trades": 24, "taker_buy_base": 26.33, "taker_buy_quote": 200.6449 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 7.58, "high": 7.64, "low": 7.55, "close": 7.59, "volume": 136.21, "close_time": 1772535599999, "quote_volume": 1031.3608, "trades": 54, "taker_buy_base": 73.75, "taker_buy_quote": 559.2602 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 7.59, "high": 7.61, "low": 7.45, "close": 7.59, "volume": 166.88, "close_time": 1772539199999, "quote_volume": 1259.956, "trades": 54, "taker_buy_base": 18.4, "taker_buy_quote": 139.2995 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 7.6, "high": 7.64, "low": 7.57, "close": 7.58, "volume": 156.76, "close_time": 1772542799999, "quote_volume": 1194.4821, "trades": 46, "taker_buy_base": 145.26, "taker_buy_quote": 1107.1166 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 7.57, "high": 7.58, "low": 7.49, "close": 7.52, "volume": 32.15, "close_time": 1772546399999, "quote_volume": 242.7025, "trades": 50, "taker_buy_base": 12.65, "taker_buy_quote": 95.634 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 7.52, "high": 7.55, "low": 7.46, "close": 7.46, "volume": 1305.02, "close_time": 1772549999999, "quote_volume": 9848.7782, "trades": 76, "taker_buy_base": 120.32, "taker_buy_quote": 905.1653 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 7.46, "high": 7.53, "low": 7.41, "close": 7.53, "volume": 1312.97, "close_time": 1772553599999, "quote_volume": 9770.0809, "trades": 55, "taker_buy_base": 1258.78, "taker_buy_quote": 9365.7481 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 7.54, "high": 7.59, "low": 7.5, "close": 7.58, "volume": 37.8, "close_time": 1772557199999, "quote_volume": 284.9625, "trades": 26, "taker_buy_base": 9.76, "taker_buy_quote": 73.6104 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 7.57, "high": 7.6, "low": 7.55, "close": 7.55, "volume": 149.52, "close_time": 1772560799999, "quote_volume": 1130.0803, "trades": 29, "taker_buy_base": 13.48, "taker_buy_quote": 102.0107 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 7.57, "high": 7.6, "low": 7.57, "close": 7.59, "volume": 19.34, "close_time": 1772564399999, "quote_volume": 146.6622, "trades": 31, "taker_buy_base": 18.39, "taker_buy_quote": 139.4422 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 7.57, "high": 7.61, "low": 7.57, "close": 7.6, "volume": 18.59, "close_time": 1772567999999, "quote_volume": 141.0457, "trades": 17, "taker_buy_base": 18.59, "taker_buy_quote": 141.0457 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 7.6, "high": 7.6, "low": 7.55, "close": 7.55, "volume": 7.41, "close_time": 1772571599999, "quote_volume": 56.1393, "trades": 11, "taker_buy_base": 4.43, "taker_buy_quote": 33.6335 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 7.55, "high": 7.57, "low": 7.54, "close": 7.56, "volume": 8.91, "close_time": 1772575199999, "quote_volume": 67.3015, "trades": 15, "taker_buy_base": 8.22, "taker_buy_quote": 62.0989 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 7.56, "high": 7.59, "low": 7.56, "close": 7.59, "volume": 3.45, "close_time": 1772578799999, "quote_volume": 26.128, "trades": 6, "taker_buy_base": 2.3, "taker_buy_quote": 17.3995 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 7.63, "high": 7.63, "low": 7.62, "close": 7.63, "volume": 14.2, "close_time": 1772582399999, "quote_volume": 108.3344, "trades": 5, "taker_buy_base": 14.2, "taker_buy_quote": 108.3344 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 7.62, "high": 7.62, "low": 7.54, "close": 7.54, "volume": 112.85, "close_time": 1772585999999, "quote_volume": 859.2836, "trades": 11, "taker_buy_base": 99.83, "taker_buy_quote": 760.4502 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 7.57, "high": 7.57, "low": 7.55, "close": 7.56, "volume": 20.15, "close_time": 1772589599999, "quote_volume": 152.4776, "trades": 11, "taker_buy_base": 18.99, "taker_buy_quote": 143.7196 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 7.56, "high": 7.56, "low": 7.48, "close": 7.49, "volume": 11.59, "close_time": 1772593199999, "quote_volume": 87.1105, "trades": 19, "taker_buy_base": 8.11, "taker_buy_quote": 60.9061 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 7.5, "high": 7.51, "low": 7.43, "close": 7.48, "volume": 9.26, "close_time": 1772596799999, "quote_volume": 69.3112, "trades": 14, "taker_buy_base": 8.11, "taker_buy_quote": 60.6862 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 7.47, "high": 7.47, "low": 7.43, "close": 7.45, "volume": 18.83, "close_time": 1772600399999, "quote_volume": 140.3081, "trades": 9, "taker_buy_base": 2.31, "taker_buy_quote": 17.2325 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 7.46, "high": 7.46, "low": 7.42, "close": 7.43, "volume": 18.42, "close_time": 1772603999999, "quote_volume": 137.1258, "trades": 24, "taker_buy_base": 8.12, "taker_buy_quote": 60.4708 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 7.42, "high": 7.48, "low": 7.42, "close": 7.48, "volume": 9.05, "close_time": 1772607599999, "quote_volume": 67.4498, "trades": 11, "taker_buy_base": 4.41, "taker_buy_quote": 32.8122 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 7.47, "high": 7.57, "low": 7.47, "close": 7.56, "volume": 10.4, "close_time": 1772611199999, "quote_volume": 78.3457, "trades": 14, "taker_buy_base": 4.63, "taker_buy_quote": 34.8055 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 7.56, "high": 7.67, "low": 7.56, "close": 7.67, "volume": 33.34, "close_time": 1772614799999, "quote_volume": 254.2614, "trades": 3, "taker_buy_base": 33.34, "taker_buy_quote": 254.2614 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 7.67, "high": 7.69, "low": 7.65, "close": 7.69, "volume": 43.74, "close_time": 1772618399999, "quote_volume": 334.8853, "trades": 10, "taker_buy_base": 36.21, "taker_buy_quote": 277.1257 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 7.69, "high": 7.69, "low": 7.6, "close": 7.63, "volume": 147.49, "close_time": 1772621999999, "quote_volume": 1130.5009, "trades": 29, "taker_buy_base": 136.48, "taker_buy_quote": 1046.5208 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 7.61, "high": 7.64, "low": 7.61, "close": 7.64, "volume": 18.7, "close_time": 1772625599999, "quote_volume": 142.7664, "trades": 7, "taker_buy_base": 18.02, "taker_buy_quote": 137.5916 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 7.6, "high": 7.61, "low": 7.6, "close": 7.61, "volume": 10.23, "close_time": 1772629199999, "quote_volume": 77.7827, "trades": 12, "taker_buy_base": 10.23, "taker_buy_quote": 77.7827 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 7.62, "high": 7.67, "low": 7.62, "close": 7.67, "volume": 5.0, "close_time": 1772632799999, "quote_volume": 38.2, "trades": 7, "taker_buy_base": 3.16, "taker_buy_quote": 24.1676 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 7.67, "high": 7.67, "low": 7.67, "close": 7.67, "volume": 0.68, "close_time": 1772636399999, "quote_volume": 5.2156, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 7.73, "high": 7.82, "low": 7.71, "close": 7.82, "volume": 59.73, "close_time": 1772639999999, "quote_volume": 463.7023, "trades": 17, "taker_buy_base": 34.48, "taker_buy_quote": 268.6824 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 7.82, "high": 7.83, "low": 7.76, "close": 7.76, "volume": 399.19, "close_time": 1772643599999, "quote_volume": 3124.2693, "trades": 26, "taker_buy_base": 33.95, "taker_buy_quote": 265.3034 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 7.81, "high": 7.82, "low": 7.78, "close": 7.82, "volume": 44.81, "close_time": 1772647199999, "quote_volume": 348.9766, "trades": 9, "taker_buy_base": 30.81, "taker_buy_quote": 240.0566 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 7.83, "high": 7.88, "low": 7.81, "close": 7.87, "volume": 30.81, "close_time": 1772650799999, "quote_volume": 242.0239, "trades": 6, "taker_buy_base": 30.81, "taker_buy_quote": 242.0239 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 7.93, "high": 7.94, "low": 7.92, "close": 7.94, "volume": 6.36, "close_time": 1772654399999, "quote_volume": 50.4239, "trades": 6, "taker_buy_base": 2.3, "taker_buy_quote": 18.2505 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 7.89, "high": 7.89, "low": 7.83, "close": 7.86, "volume": 37.16, "close_time": 1772657999999, "quote_volume": 291.9761, "trades": 14, "taker_buy_base": 5.98, "taker_buy_quote": 47.0992 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 7.86, "high": 7.87, "low": 7.85, "close": 7.85, "volume": 10.0, "close_time": 1772661599999, "quote_volume": 78.558, "trades": 10, "taker_buy_base": 4.64, "taker_buy_quote": 36.482 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 7.86, "high": 7.86, "low": 7.77, "close": 7.77, "volume": 19.73, "close_time": 1772665199999, "quote_volume": 154.1755, "trades": 11, "taker_buy_base": 5.3, "taker_buy_quote": 41.3691 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 7.72, "high": 7.76, "low": 7.72, "close": 7.76, "volume": 20.96, "close_time": 1772668799999, "quote_volume": 162.407, "trades": 12, "taker_buy_base": 6.94, "taker_buy_quote": 53.6348 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 7.75, "high": 7.76, "low": 7.74, "close": 7.75, "volume": 15.75, "close_time": 1772672399999, "quote_volume": 122.0277, "trades": 21, "taker_buy_base": 15.75, "taker_buy_quote": 122.0277 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 7.74, "high": 7.74, "low": 7.74, "close": 7.74, "volume": 1.3, "close_time": 1772675999999, "quote_volume": 10.062, "trades": 1, "taker_buy_base": 1.3, "taker_buy_quote": 10.062 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 7.74, "high": 7.74, "low": 7.74, "close": 7.74, "volume": 0.0, "close_time": 1772679599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 7.74, "high": 7.74, "low": 7.74, "close": 7.74, "volume": 0.0, "close_time": 1772683199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 7.74, "high": 7.74, "low": 7.74, "close": 7.74, "volume": 0.0, "close_time": 1772686799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 7.74, "high": 7.74, "low": 7.74, "close": 7.74, "volume": 0.0, "close_time": 1772690399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 7.74, "high": 7.74, "low": 7.74, "close": 7.74, "volume": 0.0, "close_time": 1772693999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 7.79, "high": 8.05, "low": 7.79, "close": 7.79, "volume": 93.49, "close_time": 1772697599999, "quote_volume": 730.9261, "trades": 26, "taker_buy_base": 84.21, "taker_buy_quote": 658.5537 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 7.79, "high": 7.79, "low": 7.79, "close": 7.79, "volume": 0.0, "close_time": 1772701199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 7.83, "high": 7.84, "low": 7.83, "close": 7.84, "volume": 2.32, "close_time": 1772704799999, "quote_volume": 18.1772, "trades": 2, "taker_buy_base": 2.32, "taker_buy_quote": 18.1772 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 7.84, "high": 7.84, "low": 7.84, "close": 7.84, "volume": 0.0, "close_time": 1772708399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 7.88, "high": 7.9, "low": 7.86, "close": 7.9, "volume": 58.69, "close_time": 1772711999999, "quote_volume": 462.3618, "trades": 13, "taker_buy_base": 6.43, "taker_buy_quote": 50.6684 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 7.93, "high": 7.95, "low": 7.91, "close": 7.94, "volume": 76.41, "close_time": 1772715599999, "quote_volume": 605.5913, "trades": 18, "taker_buy_base": 46.48, "taker_buy_quote": 368.1791 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 7.95, "high": 7.98, "low": 7.94, "close": 7.98, "volume": 20.88, "close_time": 1772719199999, "quote_volume": 166.4059, "trades": 8, "taker_buy_base": 20.88, "taker_buy_quote": 166.4059 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 8.02, "high": 8.12, "low": 7.98, "close": 8.1, "volume": 929.34, "close_time": 1772722799999, "quote_volume": 7525.4181, "trades": 30, "taker_buy_base": 906.11, "taker_buy_quote": 7337.6768 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 7.97, "high": 8.08, "low": 7.86, "close": 7.86, "volume": 652.65, "close_time": 1772726399999, "quote_volume": 5188.5292, "trades": 80, "taker_buy_base": 167.54, "taker_buy_quote": 1326.5551 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 7.84, "high": 7.95, "low": 7.74, "close": 7.89, "volume": 71.08, "close_time": 1772729999999, "quote_volume": 557.2389, "trades": 24, "taker_buy_base": 60.32, "taker_buy_quote": 472.7272 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 7.92, "high": 7.99, "low": 7.92, "close": 7.99, "volume": 142.56, "close_time": 1772733599999, "quote_volume": 1134.4707, "trades": 51, "taker_buy_base": 69.12, "taker_buy_quote": 550.6266 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 7.99, "high": 8.2, "low": 7.98, "close": 8.06, "volume": 446.69, "close_time": 1772737199999, "quote_volume": 3614.268, "trades": 70, "taker_buy_base": 168.26, "taker_buy_quote": 1366.8621 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 8.04, "high": 8.14, "low": 8.02, "close": 8.07, "volume": 72.42, "close_time": 1772740799999, "quote_volume": 583.6519, "trades": 36, "taker_buy_base": 38.98, "taker_buy_quote": 314.0516 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 8.08, "high": 8.25, "low": 8.08, "close": 8.16, "volume": 3167.39, "close_time": 1772744399999, "quote_volume": 25711.5313, "trades": 95, "taker_buy_base": 2849.28, "taker_buy_quote": 23109.3052 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 8.18, "high": 8.2, "low": 8.06, "close": 8.06, "volume": 172.82, "close_time": 1772747999999, "quote_volume": 1400.5072, "trades": 46, "taker_buy_base": 79.72, "taker_buy_quote": 648.2208 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 8.03, "high": 8.07, "low": 8.01, "close": 8.02, "volume": 162.9, "close_time": 1772751599999, "quote_volume": 1310.6787, "trades": 20, "taker_buy_base": 128.94, "taker_buy_quote": 1038.3195 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 8.0, "high": 8.0, "low": 7.94, "close": 7.96, "volume": 28.75, "close_time": 1772755199999, "quote_volume": 228.9905, "trades": 9, "taker_buy_base": 10.27, "taker_buy_quote": 81.9975 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 7.99, "high": 7.99, "low": 7.96, "close": 7.97, "volume": 32.76, "close_time": 1772758799999, "quote_volume": 261.0173, "trades": 10, "taker_buy_base": 17.26, "taker_buy_quote": 137.6048 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 7.98, "high": 8.08, "low": 7.98, "close": 8.08, "volume": 42.26, "close_time": 1772762399999, "quote_volume": 339.0161, "trades": 10, "taker_buy_base": 10.28, "taker_buy_quote": 82.4854 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 8.08, "high": 8.09, "low": 8.05, "close": 8.05, "volume": 76.28, "close_time": 1772765999999, "quote_volume": 615.791, "trades": 7, "taker_buy_base": 15.1, "taker_buy_quote": 122.0615 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 8.02, "high": 8.03, "low": 7.99, "close": 8.01, "volume": 22.62, "close_time": 1772769599999, "quote_volume": 181.0263, "trades": 5, "taker_buy_base": 13.0, "taker_buy_quote": 104.1625 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 8.01, "high": 8.01, "low": 7.97, "close": 7.98, "volume": 57.24, "close_time": 1772773199999, "quote_volume": 457.3801, "trades": 8, "taker_buy_base": 57.24, "taker_buy_quote": 457.3801 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 8.02, "high": 8.06, "low": 8.0, "close": 8.0, "volume": 43.28, "close_time": 1772776799999, "quote_volume": 347.0584, "trades": 10, "taker_buy_base": 27.28, "taker_buy_quote": 219.0259 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 8.03, "high": 8.05, "low": 8.01, "close": 8.05, "volume": 67.86, "close_time": 1772780399999, "quote_volume": 543.8785, "trades": 7, "taker_buy_base": 5.28, "taker_buy_quote": 42.4882 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 8.15, "high": 8.26, "low": 8.15, "close": 8.23, "volume": 363.94, "close_time": 1772783999999, "quote_volume": 2989.4952, "trades": 34, "taker_buy_base": 265.75, "taker_buy_quote": 2185.0292 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 8.25, "high": 8.26, "low": 8.21, "close": 8.26, "volume": 156.32, "close_time": 1772787599999, "quote_volume": 1287.2984, "trades": 25, "taker_buy_base": 65.12, "taker_buy_quote": 537.3764 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 8.26, "high": 8.31, "low": 7.78, "close": 8.13, "volume": 275.18, "close_time": 1772791199999, "quote_volume": 2230.5143, "trades": 46, "taker_buy_base": 56.34, "taker_buy_quote": 459.3972 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 8.12, "high": 8.15, "low": 8.09, "close": 8.15, "volume": 112.79, "close_time": 1772794799999, "quote_volume": 915.4758, "trades": 24, "taker_buy_base": 45.1, "taker_buy_quote": 365.7794 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 8.16, "high": 8.16, "low": 7.99, "close": 7.99, "volume": 59.18, "close_time": 1772798399999, "quote_volume": 476.7262, "trades": 30, "taker_buy_base": 22.14, "taker_buy_quote": 178.7248 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 8.0, "high": 8.03, "low": 7.95, "close": 8.02, "volume": 86.25, "close_time": 1772801999999, "quote_volume": 690.1539, "trades": 21, "taker_buy_base": 13.72, "taker_buy_quote": 109.8476 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 8.01, "high": 8.04, "low": 7.97, "close": 7.97, "volume": 103.96, "close_time": 1772805599999, "quote_volume": 832.2681, "trades": 22, "taker_buy_base": 28.15, "taker_buy_quote": 225.713 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 7.97, "high": 8.01, "low": 7.83, "close": 7.87, "volume": 961.41, "close_time": 1772809199999, "quote_volume": 7591.008, "trades": 48, "taker_buy_base": 857.48, "taker_buy_quote": 6764.9166 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 7.87, "high": 7.93, "low": 7.72, "close": 7.87, "volume": 140.56, "close_time": 1772812799999, "quote_volume": 1101.7884, "trades": 25, "taker_buy_base": 86.95, "taker_buy_quote": 685.6355 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 7.86, "high": 7.88, "low": 7.8, "close": 7.8, "volume": 103.72, "close_time": 1772816399999, "quote_volume": 810.4991, "trades": 15, "taker_buy_base": 43.28, "taker_buy_quote": 339.0671 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 7.81, "high": 7.81, "low": 7.78, "close": 7.78, "volume": 4.12, "close_time": 1772819999999, "quote_volume": 32.131, "trades": 3, "taker_buy_base": 2.58, "taker_buy_quote": 20.1498 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 7.76, "high": 7.85, "low": 7.74, "close": 7.85, "volume": 29.91, "close_time": 1772823599999, "quote_volume": 233.0972, "trades": 12, "taker_buy_base": 28.24, "taker_buy_quote": 220.1714 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 7.83, "high": 7.83, "low": 7.83, "close": 7.83, "volume": 0.91, "close_time": 1772827199999, "quote_volume": 7.1253, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 7.83, "high": 7.85, "low": 7.7, "close": 7.84, "volume": 80.54, "close_time": 1772830799999, "quote_volume": 630.1687, "trades": 19, "taker_buy_base": 56.39, "taker_buy_quote": 441.7612 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 7.84, "high": 7.84, "low": 7.83, "close": 7.83, "volume": 14.43, "close_time": 1772834399999, "quote_volume": 113.0194, "trades": 4, "taker_buy_base": 11.18, "taker_buy_quote": 87.5719 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 7.82, "high": 7.82, "low": 7.82, "close": 7.82, "volume": 4.78, "close_time": 1772837999999, "quote_volume": 37.3796, "trades": 1, "taker_buy_base": 4.78, "taker_buy_quote": 37.3796 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 7.82, "high": 7.82, "low": 7.82, "close": 7.82, "volume": 0.0, "close_time": 1772841599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 7.76, "high": 7.77, "low": 7.75, "close": 7.77, "volume": 72.57, "close_time": 1772845199999, "quote_volume": 563.1822, "trades": 3, "taker_buy_base": 5.14, "taker_buy_quote": 39.9378 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 7.72, "high": 7.72, "low": 7.72, "close": 7.72, "volume": 81.04, "close_time": 1772848799999, "quote_volume": 625.6288, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 7.72, "high": 7.72, "low": 7.72, "close": 7.72, "volume": 0.0, "close_time": 1772852399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 7.72, "high": 7.72, "low": 7.72, "close": 7.72, "volume": 0.0, "close_time": 1772855999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 7.78, "high": 7.78, "low": 7.78, "close": 7.78, "volume": 6.42, "close_time": 1772859599999, "quote_volume": 49.9476, "trades": 2, "taker_buy_base": 6.42, "taker_buy_quote": 49.9476 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 7.82, "high": 7.84, "low": 7.82, "close": 7.84, "volume": 19.11, "close_time": 1772863199999, "quote_volume": 149.631, "trades": 7, "taker_buy_base": 19.11, "taker_buy_quote": 149.631 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 7.84, "high": 7.86, "low": 7.79, "close": 7.79, "volume": 38.58, "close_time": 1772866799999, "quote_volume": 302.4572, "trades": 13, "taker_buy_base": 24.33, "taker_buy_quote": 190.7572 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 7.78, "high": 7.78, "low": 7.77, "close": 7.78, "volume": 27.67, "close_time": 1772870399999, "quote_volume": 215.2559, "trades": 9, "taker_buy_base": 1.67, "taker_buy_quote": 12.9759 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 7.79, "high": 7.82, "low": 7.77, "close": 7.81, "volume": 77.18, "close_time": 1772873999999, "quote_volume": 602.6524, "trades": 13, "taker_buy_base": 6.5, "taker_buy_quote": 50.7325 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 7.77, "high": 7.83, "low": 7.77, "close": 7.82, "volume": 19.82, "close_time": 1772877599999, "quote_volume": 154.9002, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 7.81, "high": 7.81, "low": 7.8, "close": 7.8, "volume": 10.0, "close_time": 1772881199999, "quote_volume": 78.0325, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 7.81, "high": 7.81, "low": 7.79, "close": 7.8, "volume": 22.75, "close_time": 1772884799999, "quote_volume": 177.4175, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 7.79, "high": 7.79, "low": 7.76, "close": 7.76, "volume": 46.49, "close_time": 1772888399999, "quote_volume": 361.94, "trades": 7, "taker_buy_base": 4.92, "taker_buy_quote": 38.2776 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 7.77, "high": 7.86, "low": 7.77, "close": 7.8, "volume": 57.55, "close_time": 1772891999999, "quote_volume": 451.4354, "trades": 7, "taker_buy_base": 51.81, "taker_buy_quote": 406.6634 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 7.77, "high": 7.79, "low": 7.75, "close": 7.79, "volume": 19.5, "close_time": 1772895599999, "quote_volume": 151.3525, "trades": 8, "taker_buy_base": 3.25, "taker_buy_quote": 25.22 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 7.78, "high": 7.78, "low": 7.76, "close": 7.76, "volume": 13.0, "close_time": 1772899199999, "quote_volume": 101.01, "trades": 4, "taker_buy_base": 9.75, "taker_buy_quote": 75.725 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 7.77, "high": 7.77, "low": 7.74, "close": 7.77, "volume": 32.5, "close_time": 1772902799999, "quote_volume": 252.1025, "trades": 10, "taker_buy_base": 22.75, "taker_buy_quote": 176.5725 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 7.76, "high": 7.76, "low": 7.76, "close": 7.76, "volume": 22.75, "close_time": 1772906399999, "quote_volume": 176.54, "trades": 7, "taker_buy_base": 19.5, "taker_buy_quote": 151.32 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 7.75, "high": 7.75, "low": 7.75, "close": 7.75, "volume": 21.17, "close_time": 1772909999999, "quote_volume": 164.0675, "trades": 7, "taker_buy_base": 21.17, "taker_buy_quote": 164.0675 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 7.75, "high": 7.76, "low": 7.71, "close": 7.71, "volume": 106.25, "close_time": 1772913599999, "quote_volume": 820.4982, "trades": 19, "taker_buy_base": 29.25, "taker_buy_quote": 226.4925 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 7.73, "high": 7.82, "low": 7.73, "close": 7.79, "volume": 55.77, "close_time": 1772917199999, "quote_volume": 434.6132, "trades": 11, "taker_buy_base": 47.6, "taker_buy_quote": 371.1973 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 7.8, "high": 7.81, "low": 7.79, "close": 7.8, "volume": 16.25, "close_time": 1772920799999, "quote_volume": 126.75, "trades": 5, "taker_buy_base": 9.75, "taker_buy_quote": 76.05 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 7.82, "high": 7.96, "low": 7.82, "close": 7.96, "volume": 46.25, "close_time": 1772924399999, "quote_volume": 363.0683, "trades": 7, "taker_buy_base": 46.25, "taker_buy_quote": 363.0683 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 7.99, "high": 8.35, "low": 7.99, "close": 8.09, "volume": 1596.16, "close_time": 1772927999999, "quote_volume": 13075.6528, "trades": 175, "taker_buy_base": 912.17, "taker_buy_quote": 7450.0867 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 8.05, "high": 8.05, "low": 7.66, "close": 7.68, "volume": 1050.85, "close_time": 1772931599999, "quote_volume": 8306.16, "trades": 98, "taker_buy_base": 666.16, "taker_buy_quote": 5279.1229 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 7.76, "high": 7.76, "low": 7.74, "close": 7.75, "volume": 6.61, "close_time": 1772935199999, "quote_volume": 51.2447, "trades": 3, "taker_buy_base": 2.54, "taker_buy_quote": 19.7104 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 7.79, "high": 7.81, "low": 7.67, "close": 7.7, "volume": 111.2, "close_time": 1772938799999, "quote_volume": 860.745, "trades": 20, "taker_buy_base": 26.21, "taker_buy_quote": 203.6808 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 7.72, "high": 7.72, "low": 7.69, "close": 7.72, "volume": 35.7, "close_time": 1772942399999, "quote_volume": 274.955, "trades": 8, "taker_buy_base": 13.0, "taker_buy_quote": 100.2625 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 7.69, "high": 7.72, "low": 7.66, "close": 7.66, "volume": 69.66, "close_time": 1772945999999, "quote_volume": 536.2202, "trades": 16, "taker_buy_base": 56.73, "taker_buy_quote": 436.7885 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 7.68, "high": 7.79, "low": 7.68, "close": 7.77, "volume": 81.05, "close_time": 1772949599999, "quote_volume": 626.8101, "trades": 22, "taker_buy_base": 50.86, "taker_buy_quote": 393.5981 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 7.78, "high": 7.79, "low": 7.76, "close": 7.79, "volume": 48.87, "close_time": 1772953199999, "quote_volume": 379.9462, "trades": 18, "taker_buy_base": 16.25, "taker_buy_quote": 126.4575 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 7.84, "high": 7.84, "low": 7.78, "close": 7.83, "volume": 59.26, "close_time": 1772956799999, "quote_volume": 463.4223, "trades": 17, "taker_buy_base": 31.0, "taker_buy_quote": 242.795 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 7.83, "high": 7.89, "low": 7.74, "close": 7.85, "volume": 87.69, "close_time": 1772960399999, "quote_volume": 687.3959, "trades": 17, "taker_buy_base": 61.79, "taker_buy_quote": 484.9534 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 7.84, "high": 7.93, "low": 7.8, "close": 7.85, "volume": 192.52, "close_time": 1772963999999, "quote_volume": 1518.7954, "trades": 24, "taker_buy_base": 61.39, "taker_buy_quote": 484.4018 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 7.87, "high": 7.89, "low": 7.85, "close": 7.85, "volume": 195.3, "close_time": 1772967599999, "quote_volume": 1538.9461, "trades": 18, "taker_buy_base": 116.14, "taker_buy_quote": 915.1017 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 7.84, "high": 7.85, "low": 7.75, "close": 7.75, "volume": 191.64, "close_time": 1772971199999, "quote_volume": 1494.5086, "trades": 26, "taker_buy_base": 92.55, "taker_buy_quote": 722.1764 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 7.76, "high": 7.77, "low": 7.69, "close": 7.7, "volume": 193.62, "close_time": 1772974799999, "quote_volume": 1496.648, "trades": 29, "taker_buy_base": 90.25, "taker_buy_quote": 697.3126 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 7.71, "high": 7.73, "low": 7.64, "close": 7.72, "volume": 216.09, "close_time": 1772978399999, "quote_volume": 1660.9552, "trades": 35, "taker_buy_base": 96.75, "taker_buy_quote": 743.4485 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 7.74, "high": 7.74, "low": 7.69, "close": 7.71, "volume": 124.48, "close_time": 1772981999999, "quote_volume": 959.446, "trades": 24, "taker_buy_base": 58.29, "taker_buy_quote": 449.1906 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 7.71, "high": 7.76, "low": 7.69, "close": 7.76, "volume": 195.33, "close_time": 1772985599999, "quote_volume": 1508.0707, "trades": 36, "taker_buy_base": 116.52, "taker_buy_quote": 898.858 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 7.79, "high": 7.84, "low": 7.73, "close": 7.78, "volume": 211.08, "close_time": 1772989199999, "quote_volume": 1643.3881, "trades": 27, "taker_buy_base": 96.31, "taker_buy_quote": 749.6485 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 7.82, "high": 7.83, "low": 7.76, "close": 7.82, "volume": 195.25, "close_time": 1772992799999, "quote_volume": 1524.766, "trades": 33, "taker_buy_base": 105.19, "taker_buy_quote": 821.3093 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 7.83, "high": 7.83, "low": 7.77, "close": 7.8, "volume": 151.32, "close_time": 1772996399999, "quote_volume": 1180.1501, "trades": 27, "taker_buy_base": 85.46, "taker_buy_quote": 666.4732 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 7.81, "high": 7.86, "low": 7.79, "close": 7.81, "volume": 245.48, "close_time": 1772999999999, "quote_volume": 1919.0046, "trades": 44, "taker_buy_base": 115.45, "taker_buy_quote": 901.5773 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 7.82, "high": 7.89, "low": 7.82, "close": 7.86, "volume": 219.68, "close_time": 1773003599999, "quote_volume": 1722.4604, "trades": 33, "taker_buy_base": 110.12, "taker_buy_quote": 863.4295 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 7.85, "high": 7.85, "low": 7.81, "close": 7.82, "volume": 22.75, "close_time": 1773007199999, "quote_volume": 177.97, "trades": 7, "taker_buy_base": 22.75, "taker_buy_quote": 177.97 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 7.82, "high": 7.82, "low": 7.68, "close": 7.81, "volume": 290.27, "close_time": 1773010799999, "quote_volume": 2243.3722, "trades": 30, "taker_buy_base": 91.09, "taker_buy_quote": 706.3052 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 7.81, "high": 7.82, "low": 7.72, "close": 7.73, "volume": 270.84, "close_time": 1773014399999, "quote_volume": 2104.1002, "trades": 49, "taker_buy_base": 156.22, "taker_buy_quote": 1212.4906 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 7.76, "high": 7.77, "low": 7.72, "close": 7.75, "volume": 125.56, "close_time": 1773017999999, "quote_volume": 973.4355, "trades": 29, "taker_buy_base": 66.67, "taker_buy_quote": 516.8216 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 7.76, "high": 7.79, "low": 7.72, "close": 7.75, "volume": 64.86, "close_time": 1773021599999, "quote_volume": 503.3675, "trades": 21, "taker_buy_base": 41.27, "taker_buy_quote": 320.3794 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 7.74, "high": 7.84, "low": 7.74, "close": 7.84, "volume": 58.33, "close_time": 1773025199999, "quote_volume": 453.526, "trades": 20, "taker_buy_base": 50.05, "taker_buy_quote": 388.942 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 7.86, "high": 7.9, "low": 7.83, "close": 7.84, "volume": 99.53, "close_time": 1773028799999, "quote_volume": 782.5143, "trades": 25, "taker_buy_base": 41.81, "taker_buy_quote": 327.9518 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 7.85, "high": 7.86, "low": 7.85, "close": 7.86, "volume": 20.7, "close_time": 1773032399999, "quote_volume": 162.5364, "trades": 10, "taker_buy_base": 20.7, "taker_buy_quote": 162.5364 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 7.83, "high": 7.86, "low": 7.82, "close": 7.84, "volume": 63.9, "close_time": 1773035999999, "quote_volume": 500.6082, "trades": 23, "taker_buy_base": 24.81, "taker_buy_quote": 194.5518 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 7.86, "high": 7.86, "low": 7.79, "close": 7.8, "volume": 152.71, "close_time": 1773039599999, "quote_volume": 1193.9571, "trades": 43, "taker_buy_base": 79.2, "taker_buy_quote": 619.2794 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 7.8, "high": 7.8, "low": 7.75, "close": 7.75, "volume": 50.63, "close_time": 1773043199999, "quote_volume": 394.2835, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 7.81, "high": 7.81, "low": 7.79, "close": 7.79, "volume": 55.47, "close_time": 1773046799999, "quote_volume": 432.1792, "trades": 4, "taker_buy_base": 28.69, "taker_buy_quote": 223.5531 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 7.79, "high": 7.86, "low": 7.76, "close": 7.82, "volume": 494.79, "close_time": 1773050399999, "quote_volume": 3865.1324, "trades": 76, "taker_buy_base": 325.24, "taker_buy_quote": 2539.6254 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 7.82, "high": 7.82, "low": 7.79, "close": 7.81, "volume": 354.71, "close_time": 1773053999999, "quote_volume": 2768.8529, "trades": 61, "taker_buy_base": 194.46, "taker_buy_quote": 1518.1047 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 7.83, "high": 7.83, "low": 7.77, "close": 7.8, "volume": 134.54, "close_time": 1773057599999, "quote_volume": 1049.5287, "trades": 30, "taker_buy_base": 83.69, "taker_buy_quote": 652.8924 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 7.82, "high": 7.84, "low": 7.8, "close": 7.8, "volume": 121.04, "close_time": 1773061199999, "quote_volume": 945.9811, "trades": 20, "taker_buy_base": 63.18, "taker_buy_quote": 493.4807 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 7.81, "high": 7.85, "low": 7.81, "close": 7.84, "volume": 198.08, "close_time": 1773064799999, "quote_volume": 1551.5774, "trades": 40, "taker_buy_base": 136.97, "taker_buy_quote": 1073.0784 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 7.84, "high": 7.85, "low": 7.79, "close": 7.84, "volume": 178.68, "close_time": 1773068399999, "quote_volume": 1399.2777, "trades": 50, "taker_buy_base": 96.58, "taker_buy_quote": 755.9129 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 7.84, "high": 7.85, "low": 7.76, "close": 7.77, "volume": 229.23, "close_time": 1773071999999, "quote_volume": 1787.8758, "trades": 35, "taker_buy_base": 107.31, "taker_buy_quote": 836.0667 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 7.76, "high": 7.76, "low": 7.69, "close": 7.7, "volume": 120.93, "close_time": 1773075599999, "quote_volume": 933.8608, "trades": 30, "taker_buy_base": 69.15, "taker_buy_quote": 534.045 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 7.71, "high": 7.73, "low": 7.68, "close": 7.73, "volume": 133.85, "close_time": 1773079199999, "quote_volume": 1031.0541, "trades": 32, "taker_buy_base": 59.86, "taker_buy_quote": 461.5329 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 7.71, "high": 7.71, "low": 7.66, "close": 7.67, "volume": 195.15, "close_time": 1773082799999, "quote_volume": 1498.927, "trades": 36, "taker_buy_base": 93.44, "taker_buy_quote": 717.7943 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 7.66, "high": 7.76, "low": 7.65, "close": 7.66, "volume": 227.85, "close_time": 1773086399999, "quote_volume": 1750.4655, "trades": 36, "taker_buy_base": 88.3, "taker_buy_quote": 677.9452 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 7.67, "high": 7.75, "low": 7.66, "close": 7.71, "volume": 324.4, "close_time": 1773089999999, "quote_volume": 2497.645, "trades": 56, "taker_buy_base": 190.12, "taker_buy_quote": 1464.2419 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 7.74, "high": 7.74, "low": 7.69, "close": 7.69, "volume": 136.24, "close_time": 1773093599999, "quote_volume": 1050.1315, "trades": 19, "taker_buy_base": 57.77, "taker_buy_quote": 444.904 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 7.69, "high": 7.69, "low": 7.55, "close": 7.56, "volume": 326.0, "close_time": 1773097199999, "quote_volume": 2481.8252, "trades": 24, "taker_buy_base": 112.83, "taker_buy_quote": 857.6343 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 7.56, "high": 7.57, "low": 7.56, "close": 7.57, "volume": 80.39, "close_time": 1773100799999, "quote_volume": 608.3682, "trades": 10, "taker_buy_base": 27.17, "taker_buy_quote": 205.5341 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 7.59, "high": 7.63, "low": 7.55, "close": 7.61, "volume": 175.59, "close_time": 1773104399999, "quote_volume": 1333.3563, "trades": 38, "taker_buy_base": 89.57, "taker_buy_quote": 680.1238 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 7.58, "high": 7.63, "low": 7.57, "close": 7.63, "volume": 53.07, "close_time": 1773107999999, "quote_volume": 402.9665, "trades": 19, "taker_buy_base": 7.58, "taker_buy_quote": 57.6978 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 7.65, "high": 7.72, "low": 7.61, "close": 7.72, "volume": 197.5, "close_time": 1773111599999, "quote_volume": 1511.5318, "trades": 54, "taker_buy_base": 150.67, "taker_buy_quote": 1152.2585 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 7.72, "high": 7.72, "low": 7.63, "close": 7.63, "volume": 204.89, "close_time": 1773115199999, "quote_volume": 1572.6916, "trades": 41, "taker_buy_base": 83.58, "taker_buy_quote": 641.3987 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 7.64, "high": 7.69, "low": 7.64, "close": 7.68, "volume": 1004.97, "close_time": 1773118799999, "quote_volume": 7724.0955, "trades": 23, "taker_buy_base": 34.51, "taker_buy_quote": 265.2088 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 7.7, "high": 7.7, "low": 7.68, "close": 7.7, "volume": 20.69, "close_time": 1773122399999, "quote_volume": 159.1474, "trades": 5, "taker_buy_base": 8.28, "taker_buy_quote": 63.6732 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 7.7, "high": 7.7, "low": 7.7, "close": 7.7, "volume": 0.0, "close_time": 1773125999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 7.71, "high": 7.74, "low": 7.71, "close": 7.74, "volume": 50.28, "close_time": 1773129599999, "quote_volume": 388.6926, "trades": 19, "taker_buy_base": 33.08, "taker_buy_quote": 255.8322 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 7.75, "high": 7.76, "low": 7.73, "close": 7.74, "volume": 135.26, "close_time": 1773133199999, "quote_volume": 1047.4273, "trades": 14, "taker_buy_base": 100.58, "taker_buy_quote": 779.0148 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 7.74, "high": 7.76, "low": 7.7, "close": 7.72, "volume": 219.6, "close_time": 1773136799999, "quote_volume": 1696.2472, "trades": 41, "taker_buy_base": 85.36, "taker_buy_quote": 658.9217 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 7.72, "high": 7.74, "low": 7.71, "close": 7.74, "volume": 120.12, "close_time": 1773140399999, "quote_volume": 928.7257, "trades": 34, "taker_buy_base": 66.05, "taker_buy_quote": 510.7826 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 7.74, "high": 7.75, "low": 7.69, "close": 7.69, "volume": 50.34, "close_time": 1773143999999, "quote_volume": 388.6598, "trades": 24, "taker_buy_base": 49.67, "taker_buy_quote": 383.4941 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 7.69, "high": 7.71, "low": 7.67, "close": 7.71, "volume": 66.91, "close_time": 1773147599999, "quote_volume": 514.0595, "trades": 23, "taker_buy_base": 52.88, "taker_buy_quote": 406.3668 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 7.72, "high": 7.74, "low": 7.63, "close": 7.68, "volume": 193.54, "close_time": 1773151199999, "quote_volume": 1488.4693, "trades": 37, "taker_buy_base": 97.21, "taker_buy_quote": 746.7648 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 7.68, "high": 7.71, "low": 7.61, "close": 7.71, "volume": 333.99, "close_time": 1773154799999, "quote_volume": 2554.004, "trades": 67, "taker_buy_base": 175.81, "taker_buy_quote": 1344.3473 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 7.72, "high": 7.72, "low": 7.66, "close": 7.68, "volume": 348.01, "close_time": 1773158399999, "quote_volume": 2672.3076, "trades": 55, "taker_buy_base": 152.71, "taker_buy_quote": 1172.6406 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 7.67, "high": 7.72, "low": 7.67, "close": 7.69, "volume": 345.13, "close_time": 1773161999999, "quote_volume": 2655.4018, "trades": 48, "taker_buy_base": 211.88, "taker_buy_quote": 1631.1882 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 7.68, "high": 7.7, "low": 7.67, "close": 7.68, "volume": 250.31, "close_time": 1773165599999, "quote_volume": 1923.7897, "trades": 41, "taker_buy_base": 101.0, "taker_buy_quote": 776.7008 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 7.67, "high": 7.68, "low": 7.6, "close": 7.6, "volume": 310.23, "close_time": 1773169199999, "quote_volume": 2370.416, "trades": 81, "taker_buy_base": 146.53, "taker_buy_quote": 1121.7664 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 7.61, "high": 7.62, "low": 7.56, "close": 7.59, "volume": 404.8, "close_time": 1773172799999, "quote_volume": 3072.0975, "trades": 52, "taker_buy_base": 175.24, "taker_buy_quote": 1330.1359 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 7.6, "high": 7.66, "low": 7.59, "close": 7.65, "volume": 88.49, "close_time": 1773176399999, "quote_volume": 674.53, "trades": 30, "taker_buy_base": 71.94, "taker_buy_quote": 547.9639 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 7.66, "high": 7.66, "low": 7.64, "close": 7.65, "volume": 85.42, "close_time": 1773179999999, "quote_volume": 652.868, "trades": 15, "taker_buy_base": 46.85, "taker_buy_quote": 358.1518 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 7.61, "high": 7.69, "low": 7.61, "close": 7.63, "volume": 213.19, "close_time": 1773183599999, "quote_volume": 1629.684, "trades": 32, "taker_buy_base": 102.91, "taker_buy_quote": 787.2664 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 7.61, "high": 7.64, "low": 7.6, "close": 7.61, "volume": 87.42, "close_time": 1773187199999, "quote_volume": 666.6904, "trades": 9, "taker_buy_base": 36.0, "taker_buy_quote": 274.0943 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 7.61, "high": 7.63, "low": 7.6, "close": 7.6, "volume": 298.88, "close_time": 1773190799999, "quote_volume": 2275.808, "trades": 52, "taker_buy_base": 187.83, "taker_buy_quote": 1430.1159 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 7.6, "high": 7.61, "low": 7.57, "close": 7.58, "volume": 187.64, "close_time": 1773194399999, "quote_volume": 1423.3177, "trades": 31, "taker_buy_base": 86.73, "taker_buy_quote": 657.9883 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 7.55, "high": 7.58, "low": 7.47, "close": 7.56, "volume": 186.79, "close_time": 1773197999999, "quote_volume": 1405.2464, "trades": 26, "taker_buy_base": 54.22, "taker_buy_quote": 409.252 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 7.55, "high": 7.55, "low": 7.52, "close": 7.52, "volume": 75.04, "close_time": 1773201599999, "quote_volume": 566.1188, "trades": 12, "taker_buy_base": 53.38, "taker_buy_quote": 402.8385 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 7.52, "high": 7.55, "low": 7.5, "close": 7.54, "volume": 154.76, "close_time": 1773205199999, "quote_volume": 1164.903, "trades": 25, "taker_buy_base": 70.63, "taker_buy_quote": 532.2435 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 7.52, "high": 7.53, "low": 7.49, "close": 7.53, "volume": 151.98, "close_time": 1773208799999, "quote_volume": 1142.9938, "trades": 24, "taker_buy_base": 62.26, "taker_buy_quote": 468.2066 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 7.55, "high": 7.59, "low": 7.54, "close": 7.59, "volume": 141.32, "close_time": 1773212399999, "quote_volume": 1069.3231, "trades": 21, "taker_buy_base": 101.55, "taker_buy_quote": 768.4041 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 7.58, "high": 7.58, "low": 7.56, "close": 7.58, "volume": 77.47, "close_time": 1773215999999, "quote_volume": 586.7935, "trades": 15, "taker_buy_base": 48.53, "taker_buy_quote": 367.4644 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 7.58, "high": 7.61, "low": 7.58, "close": 7.59, "volume": 103.15, "close_time": 1773219599999, "quote_volume": 783.7748, "trades": 18, "taker_buy_base": 64.99, "taker_buy_quote": 493.8671 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 7.59, "high": 7.63, "low": 7.58, "close": 7.6, "volume": 86.33, "close_time": 1773223199999, "quote_volume": 655.7255, "trades": 17, "taker_buy_base": 46.62, "taker_buy_quote": 354.1461 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 7.6, "high": 7.62, "low": 7.6, "close": 7.6, "volume": 152.29, "close_time": 1773226799999, "quote_volume": 1159.0484, "trades": 15, "taker_buy_base": 111.08, "taker_buy_quote": 845.8163 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 7.6, "high": 7.61, "low": 7.58, "close": 7.59, "volume": 106.3, "close_time": 1773230399999, "quote_volume": 807.3496, "trades": 24, "taker_buy_base": 86.25, "taker_buy_quote": 655.1501 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 7.59, "high": 7.65, "low": 7.57, "close": 7.58, "volume": 140.54, "close_time": 1773233999999, "quote_volume": 1069.3366, "trades": 16, "taker_buy_base": 67.02, "taker_buy_quote": 510.0388 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 7.56, "high": 7.58, "low": 7.56, "close": 7.58, "volume": 15.89, "close_time": 1773237599999, "quote_volume": 120.374, "trades": 2, "taker_buy_base": 15.89, "taker_buy_quote": 120.374 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 7.61, "high": 7.64, "low": 7.61, "close": 7.63, "volume": 18.71, "close_time": 1773241199999, "quote_volume": 142.6973, "trades": 4, "taker_buy_base": 18.71, "taker_buy_quote": 142.6973 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 7.59, "high": 7.65, "low": 7.59, "close": 7.64, "volume": 74.6, "close_time": 1773244799999, "quote_volume": 567.5499, "trades": 5, "taker_buy_base": 25.23, "taker_buy_quote": 191.4957 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 7.61, "high": 7.61, "low": 7.61, "close": 7.61, "volume": 6.55, "close_time": 1773248399999, "quote_volume": 49.8455, "trades": 2, "taker_buy_base": 6.55, "taker_buy_quote": 49.8455 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 7.6, "high": 7.61, "low": 7.59, "close": 7.59, "volume": 131.54, "close_time": 1773251999999, "quote_volume": 999.2659, "trades": 14, "taker_buy_base": 54.57, "taker_buy_quote": 414.2938 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 7.61, "high": 7.65, "low": 7.6, "close": 7.65, "volume": 74.39, "close_time": 1773255599999, "quote_volume": 567.2047, "trades": 21, "taker_buy_base": 39.67, "taker_buy_quote": 302.5746 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 7.65, "high": 7.65, "low": 7.64, "close": 7.65, "volume": 76.08, "close_time": 1773259199999, "quote_volume": 581.8919, "trades": 13, "taker_buy_base": 48.26, "taker_buy_quote": 369.0689 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 7.66, "high": 7.67, "low": 7.65, "close": 7.65, "volume": 42.42, "close_time": 1773262799999, "quote_volume": 324.7838, "trades": 13, "taker_buy_base": 13.54, "taker_buy_quote": 103.7074 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 7.66, "high": 7.66, "low": 7.66, "close": 7.66, "volume": 32.03, "close_time": 1773266399999, "quote_volume": 245.3498, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 7.67, "high": 7.71, "low": 7.66, "close": 7.7, "volume": 155.04, "close_time": 1773269999999, "quote_volume": 1190.68, "trades": 16, "taker_buy_base": 33.39, "taker_buy_quote": 256.362 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 7.68, "high": 7.69, "low": 7.63, "close": 7.66, "volume": 99.44, "close_time": 1773273599999, "quote_volume": 761.7163, "trades": 20, "taker_buy_base": 65.74, "taker_buy_quote": 503.6295 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 7.67, "high": 7.67, "low": 7.6, "close": 7.63, "volume": 124.93, "close_time": 1773277199999, "quote_volume": 951.9269, "trades": 21, "taker_buy_base": 61.55, "taker_buy_quote": 468.9079 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 7.63, "high": 7.63, "low": 7.6, "close": 7.61, "volume": 116.36, "close_time": 1773280799999, "quote_volume": 886.4975, "trades": 20, "taker_buy_base": 57.84, "taker_buy_quote": 440.7862 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 7.61, "high": 7.62, "low": 7.57, "close": 7.58, "volume": 115.31, "close_time": 1773284399999, "quote_volume": 875.9868, "trades": 16, "taker_buy_base": 68.29, "taker_buy_quote": 518.8432 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 7.58, "high": 7.58, "low": 7.55, "close": 7.55, "volume": 75.92, "close_time": 1773287999999, "quote_volume": 573.4888, "trades": 11, "taker_buy_base": 25.15, "taker_buy_quote": 189.8825 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 7.54, "high": 7.56, "low": 7.51, "close": 7.52, "volume": 203.83, "close_time": 1773291599999, "quote_volume": 1533.8341, "trades": 17, "taker_buy_base": 64.98, "taker_buy_quote": 489.247 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 7.51, "high": 7.52, "low": 7.51, "close": 7.52, "volume": 6.34, "close_time": 1773295199999, "quote_volume": 47.6228, "trades": 3, "taker_buy_base": 4.6, "taker_buy_quote": 34.5554 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 7.51, "high": 7.54, "low": 7.5, "close": 7.54, "volume": 25.62, "close_time": 1773298799999, "quote_volume": 192.9186, "trades": 7, "taker_buy_base": 21.96, "taker_buy_quote": 165.3222 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 7.54, "high": 7.56, "low": 7.54, "close": 7.56, "volume": 14.6, "close_time": 1773302399999, "quote_volume": 110.1572, "trades": 4, "taker_buy_base": 14.6, "taker_buy_quote": 110.1572 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 7.55, "high": 7.55, "low": 7.52, "close": 7.55, "volume": 70.66, "close_time": 1773305999999, "quote_volume": 532.0215, "trades": 16, "taker_buy_base": 34.47, "taker_buy_quote": 259.5531 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 7.55, "high": 7.59, "low": 7.55, "close": 7.59, "volume": 50.83, "close_time": 1773309599999, "quote_volume": 384.0227, "trades": 8, "taker_buy_base": 32.53, "taker_buy_quote": 245.8211 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 7.59, "high": 7.87, "low": 7.59, "close": 7.72, "volume": 527.78, "close_time": 1773313199999, "quote_volume": 4078.6871, "trades": 57, "taker_buy_base": 317.46, "taker_buy_quote": 2451.6822 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 7.71, "high": 7.71, "low": 7.62, "close": 7.62, "volume": 259.48, "close_time": 1773316799999, "quote_volume": 1990.4583, "trades": 42, "taker_buy_base": 138.73, "taker_buy_quote": 1063.4116 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 7.63, "high": 7.66, "low": 7.63, "close": 7.64, "volume": 101.32, "close_time": 1773320399999, "quote_volume": 774.6874, "trades": 19, "taker_buy_base": 66.95, "taker_buy_quote": 511.8667 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 7.63, "high": 7.63, "low": 7.59, "close": 7.59, "volume": 142.99, "close_time": 1773323999999, "quote_volume": 1087.5299, "trades": 14, "taker_buy_base": 72.21, "taker_buy_quote": 548.8945 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 7.59, "high": 7.59, "low": 7.51, "close": 7.57, "volume": 332.13, "close_time": 1773327599999, "quote_volume": 2506.4203, "trades": 49, "taker_buy_base": 140.49, "taker_buy_quote": 1060.0703 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 7.56, "high": 7.65, "low": 7.56, "close": 7.63, "volume": 294.53, "close_time": 1773331199999, "quote_volume": 2243.9504, "trades": 36, "taker_buy_base": 195.14, "taker_buy_quote": 1486.7696 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 7.62, "high": 7.64, "low": 7.61, "close": 7.63, "volume": 159.55, "close_time": 1773334799999, "quote_volume": 1216.4761, "trades": 30, "taker_buy_base": 70.54, "taker_buy_quote": 537.7201 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 7.62, "high": 7.67, "low": 7.62, "close": 7.66, "volume": 129.39, "close_time": 1773338399999, "quote_volume": 988.7937, "trades": 22, "taker_buy_base": 68.44, "taker_buy_quote": 523.0323 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 7.66, "high": 7.68, "low": 7.64, "close": 7.68, "volume": 40.5, "close_time": 1773341999999, "quote_volume": 310.0812, "trades": 13, "taker_buy_base": 18.42, "taker_buy_quote": 141.096 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 7.64, "high": 7.67, "low": 7.63, "close": 7.66, "volume": 32.4, "close_time": 1773345599999, "quote_volume": 247.8078, "trades": 10, "taker_buy_base": 12.54, "taker_buy_quote": 95.8368 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 7.65, "high": 7.65, "low": 7.61, "close": 7.61, "volume": 33.93, "close_time": 1773349199999, "quote_volume": 258.6507, "trades": 12, "taker_buy_base": 15.51, "taker_buy_quote": 118.1583 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 7.61, "high": 7.61, "low": 7.6, "close": 7.61, "volume": 36.65, "close_time": 1773352799999, "quote_volume": 278.8575, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 7.61, "high": 7.62, "low": 7.59, "close": 7.59, "volume": 86.65, "close_time": 1773356399999, "quote_volume": 658.6379, "trades": 19, "taker_buy_base": 57.37, "taker_buy_quote": 436.3295 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 7.6, "high": 7.64, "low": 7.56, "close": 7.6, "volume": 382.47, "close_time": 1773359999999, "quote_volume": 2907.9379, "trades": 46, "taker_buy_base": 169.29, "taker_buy_quote": 1288.8512 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 7.6, "high": 7.69, "low": 7.58, "close": 7.64, "volume": 222.94, "close_time": 1773363599999, "quote_volume": 1704.6625, "trades": 36, "taker_buy_base": 137.86, "taker_buy_quote": 1053.9496 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 7.66, "high": 7.72, "low": 7.66, "close": 7.72, "volume": 129.6, "close_time": 1773367199999, "quote_volume": 996.0267, "trades": 20, "taker_buy_base": 81.03, "taker_buy_quote": 623.0091 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 7.72, "high": 7.76, "low": 7.68, "close": 7.68, "volume": 281.22, "close_time": 1773370799999, "quote_volume": 2174.3938, "trades": 27, "taker_buy_base": 177.06, "taker_buy_quote": 1370.7423 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 7.7, "high": 7.75, "low": 7.7, "close": 7.75, "volume": 122.88, "close_time": 1773374399999, "quote_volume": 947.7066, "trades": 20, "taker_buy_base": 78.8, "taker_buy_quote": 607.1146 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 7.74, "high": 7.74, "low": 7.69, "close": 7.69, "volume": 32.98, "close_time": 1773377999999, "quote_volume": 254.4592, "trades": 11, "taker_buy_base": 21.96, "taker_buy_quote": 169.4214 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 7.67, "high": 7.73, "low": 7.67, "close": 7.69, "volume": 131.85, "close_time": 1773381599999, "quote_volume": 1015.6274, "trades": 17, "taker_buy_base": 103.89, "taker_buy_quote": 800.6882 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 7.67, "high": 7.72, "low": 7.66, "close": 7.69, "volume": 228.47, "close_time": 1773385199999, "quote_volume": 1754.9775, "trades": 33, "taker_buy_base": 130.34, "taker_buy_quote": 1001.3049 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 7.68, "high": 7.72, "low": 7.68, "close": 7.72, "volume": 62.22, "close_time": 1773388799999, "quote_volume": 479.5698, "trades": 17, "taker_buy_base": 40.26, "taker_buy_quote": 310.368 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 7.71, "high": 7.74, "low": 7.7, "close": 7.72, "volume": 35.38, "close_time": 1773392399999, "quote_volume": 272.8698, "trades": 11, "taker_buy_base": 17.06, "taker_buy_quote": 131.696 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 7.73, "high": 7.8, "low": 7.71, "close": 7.76, "volume": 285.04, "close_time": 1773395999999, "quote_volume": 2209.8966, "trades": 35, "taker_buy_base": 133.05, "taker_buy_quote": 1031.8086 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 7.76, "high": 7.78, "low": 7.73, "close": 7.75, "volume": 98.55, "close_time": 1773399599999, "quote_volume": 764.3099, "trades": 22, "taker_buy_base": 34.78, "taker_buy_quote": 269.6377 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 7.73, "high": 7.73, "low": 7.71, "close": 7.72, "volume": 117.1, "close_time": 1773403199999, "quote_volume": 904.6443, "trades": 13, "taker_buy_base": 23.97, "taker_buy_quote": 185.0685 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 7.72, "high": 7.77, "low": 7.71, "close": 7.76, "volume": 211.63, "close_time": 1773406799999, "quote_volume": 1636.8581, "trades": 28, "taker_buy_base": 173.51, "taker_buy_quote": 1342.1325 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 7.77, "high": 7.8, "low": 7.75, "close": 7.8, "volume": 1295.46, "close_time": 1773410399999, "quote_volume": 10055.5214, "trades": 46, "taker_buy_base": 68.75, "taker_buy_quote": 534.4411 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 7.79, "high": 7.83, "low": 7.74, "close": 7.76, "volume": 4747.0, "close_time": 1773413999999, "quote_volume": 37093.121, "trades": 82, "taker_buy_base": 1246.97, "taker_buy_quote": 9691.1494 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 7.76, "high": 7.83, "low": 7.75, "close": 7.83, "volume": 150.47, "close_time": 1773417599999, "quote_volume": 1171.8282, "trades": 11, "taker_buy_base": 108.77, "taker_buy_quote": 846.1095 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 7.76, "high": 7.8, "low": 7.76, "close": 7.78, "volume": 15.1, "close_time": 1773421199999, "quote_volume": 117.474, "trades": 5, "taker_buy_base": 7.26, "taker_buy_quote": 56.484 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 7.77, "high": 7.77, "low": 7.7, "close": 7.7, "volume": 48.89, "close_time": 1773424799999, "quote_volume": 377.5672, "trades": 9, "taker_buy_base": 25.36, "taker_buy_quote": 195.8558 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 7.73, "high": 7.73, "low": 7.69, "close": 7.7, "volume": 30.54, "close_time": 1773428399999, "quote_volume": 235.3784, "trades": 8, "taker_buy_base": 15.22, "taker_buy_quote": 117.5408 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 7.68, "high": 7.68, "low": 7.67, "close": 7.67, "volume": 15.98, "close_time": 1773431999999, "quote_volume": 122.6166, "trades": 5, "taker_buy_base": 11.65, "taker_buy_quote": 89.3988 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 7.72, "high": 7.73, "low": 7.7, "close": 7.72, "volume": 94.06, "close_time": 1773435599999, "quote_volume": 725.9116, "trades": 20, "taker_buy_base": 54.35, "taker_buy_quote": 419.4722 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 7.72, "high": 7.73, "low": 7.72, "close": 7.73, "volume": 10.98, "close_time": 1773439199999, "quote_volume": 84.8022, "trades": 3, "taker_buy_base": 3.66, "taker_buy_quote": 28.2918 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 7.69, "high": 7.69, "low": 7.66, "close": 7.68, "volume": 30.32, "close_time": 1773442799999, "quote_volume": 232.7127, "trades": 9, "taker_buy_base": 21.3, "taker_buy_quote": 163.584 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 7.68, "high": 7.68, "low": 7.68, "close": 7.68, "volume": 53.25, "close_time": 1773446399999, "quote_volume": 408.96, "trades": 15, "taker_buy_base": 53.25, "taker_buy_quote": 408.96 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 7.68, "high": 7.68, "low": 7.63, "close": 7.63, "volume": 63.66, "close_time": 1773449999999, "quote_volume": 488.0261, "trades": 16, "taker_buy_base": 31.95, "taker_buy_quote": 245.163 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 7.63, "high": 7.64, "low": 7.63, "close": 7.63, "volume": 34.87, "close_time": 1773453599999, "quote_volume": 266.0936, "trades": 10, "taker_buy_base": 2.92, "taker_buy_quote": 22.2796 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 7.63, "high": 7.63, "low": 7.61, "close": 7.62, "volume": 21.3, "close_time": 1773457199999, "quote_volume": 162.235, "trades": 6, "taker_buy_base": 7.1, "taker_buy_quote": 54.0665 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 7.62, "high": 7.65, "low": 7.62, "close": 7.65, "volume": 49.7, "close_time": 1773460799999, "quote_volume": 379.424, "trades": 14, "taker_buy_base": 28.4, "taker_buy_quote": 216.905 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 7.65, "high": 7.66, "low": 7.64, "close": 7.66, "volume": 154.26, "close_time": 1773464399999, "quote_volume": 1180.555, "trades": 22, "taker_buy_base": 84.53, "taker_buy_quote": 647.156 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 7.63, "high": 7.65, "low": 7.63, "close": 7.65, "volume": 67.53, "close_time": 1773467999999, "quote_volume": 515.6132, "trades": 20, "taker_buy_base": 56.88, "taker_buy_quote": 434.3537 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 7.65, "high": 7.66, "low": 7.6, "close": 7.63, "volume": 57.3, "close_time": 1773471599999, "quote_volume": 437.4355, "trades": 17, "taker_buy_base": 34.5, "taker_buy_quote": 263.38 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 7.62, "high": 7.62, "low": 7.6, "close": 7.6, "volume": 1119.82, "close_time": 1773475199999, "quote_volume": 8514.9163, "trades": 16, "taker_buy_base": 1096.02, "taker_buy_quote": 8333.9653 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 7.62, "high": 7.62, "low": 7.62, "close": 7.62, "volume": 3.55, "close_time": 1773478799999, "quote_volume": 27.051, "trades": 1, "taker_buy_base": 3.55, "taker_buy_quote": 27.051 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 7.61, "high": 7.61, "low": 7.59, "close": 7.61, "volume": 26.37, "close_time": 1773482399999, "quote_volume": 200.5541, "trades": 9, "taker_buy_base": 3.56, "taker_buy_quote": 27.0561 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 7.59, "high": 7.6, "low": 7.58, "close": 7.6, "volume": 42.6, "close_time": 1773485999999, "quote_volume": 323.2985, "trades": 12, "taker_buy_base": 28.4, "taker_buy_quote": 215.627 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 7.61, "high": 7.61, "low": 7.61, "close": 7.61, "volume": 3.55, "close_time": 1773489599999, "quote_volume": 27.0155, "trades": 1, "taker_buy_base": 3.55, "taker_buy_quote": 27.0155 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 7.59, "high": 7.62, "low": 7.55, "close": 7.56, "volume": 1076.97, "close_time": 1773493199999, "quote_volume": 8154.0559, "trades": 34, "taker_buy_base": 1001.12, "taker_buy_quote": 7579.9968 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 7.56, "high": 7.57, "low": 7.56, "close": 7.57, "volume": 39.05, "close_time": 1773496799999, "quote_volume": 295.3955, "trades": 11, "taker_buy_base": 39.05, "taker_buy_quote": 295.3955 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 7.53, "high": 7.53, "low": 7.53, "close": 7.53, "volume": 3.55, "close_time": 1773500399999, "quote_volume": 26.7315, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 7.53, "high": 7.58, "low": 7.53, "close": 7.58, "volume": 72.97, "close_time": 1773503999999, "quote_volume": 550.8888, "trades": 18, "taker_buy_base": 51.67, "taker_buy_quote": 390.4998 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 7.59, "high": 7.59, "low": 7.59, "close": 7.59, "volume": 1.71, "close_time": 1773507599999, "quote_volume": 12.9789, "trades": 1, "taker_buy_base": 1.71, "taker_buy_quote": 12.9789 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 7.59, "high": 7.59, "low": 7.59, "close": 7.59, "volume": 0.0, "close_time": 1773511199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 7.6, "high": 7.6, "low": 7.6, "close": 7.6, "volume": 0.71, "close_time": 1773514799999, "quote_volume": 5.396, "trades": 1, "taker_buy_base": 0.71, "taker_buy_quote": 5.396 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 7.6, "high": 7.6, "low": 7.6, "close": 7.6, "volume": 0.0, "close_time": 1773518399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 7.57, "high": 7.64, "low": 7.51, "close": 7.62, "volume": 137.95, "close_time": 1773521999999, "quote_volume": 1042.5649, "trades": 25, "taker_buy_base": 28.4, "taker_buy_quote": 216.2305 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 7.62, "high": 7.62, "low": 7.62, "close": 7.62, "volume": 0.0, "close_time": 1773525599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 7.63, "high": 7.64, "low": 7.62, "close": 7.64, "volume": 61.75, "close_time": 1773529199999, "quote_volume": 471.364, "trades": 13, "taker_buy_base": 61.75, "taker_buy_quote": 471.364 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 7.63, "high": 7.64, "low": 7.6, "close": 7.6, "volume": 43.97, "close_time": 1773532799999, "quote_volume": 335.3886, "trades": 8, "taker_buy_base": 40.56, "taker_buy_quote": 309.4726 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 7.55, "high": 7.55, "low": 7.55, "close": 7.55, "volume": 4.79, "close_time": 1773536399999, "quote_volume": 36.1645, "trades": 1, "taker_buy_base": 4.79, "taker_buy_quote": 36.1645 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 7.55, "high": 7.55, "low": 7.55, "close": 7.55, "volume": 0.0, "close_time": 1773539999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 7.55, "high": 7.55, "low": 7.55, "close": 7.55, "volume": 0.0, "close_time": 1773543599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 7.61, "high": 7.61, "low": 7.6, "close": 7.6, "volume": 87.57, "close_time": 1773547199999, "quote_volume": 665.8472, "trades": 6, "taker_buy_base": 39.44, "taker_buy_quote": 300.0069 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 7.6, "high": 7.6, "low": 7.6, "close": 7.6, "volume": 0.0, "close_time": 1773550799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 7.59, "high": 7.65, "low": 7.58, "close": 7.65, "volume": 30.83, "close_time": 1773554399999, "quote_volume": 234.8167, "trades": 6, "taker_buy_base": 18.33, "taker_buy_quote": 140.0087 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 7.61, "high": 7.62, "low": 7.61, "close": 7.62, "volume": 11.54, "close_time": 1773557999999, "quote_volume": 87.8768, "trades": 2, "taker_buy_base": 5.74, "taker_buy_quote": 43.7388 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 7.62, "high": 7.62, "low": 7.62, "close": 7.62, "volume": 0.0, "close_time": 1773561599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 7.64, "high": 7.67, "low": 7.61, "close": 7.66, "volume": 98.02, "close_time": 1773565199999, "quote_volume": 750.1191, "trades": 9, "taker_buy_base": 87.97, "taker_buy_quote": 673.5806 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 7.62, "high": 7.69, "low": 7.61, "close": 7.63, "volume": 147.62, "close_time": 1773568799999, "quote_volume": 1128.668, "trades": 25, "taker_buy_base": 94.01, "taker_buy_quote": 719.7679 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 7.63, "high": 7.67, "low": 7.62, "close": 7.62, "volume": 151.54, "close_time": 1773572399999, "quote_volume": 1156.8403, "trades": 31, "taker_buy_base": 20.55, "taker_buy_quote": 157.1305 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 7.62, "high": 7.63, "low": 7.6, "close": 7.63, "volume": 190.78, "close_time": 1773575999999, "quote_volume": 1453.4338, "trades": 30, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 7.62, "high": 7.62, "low": 7.61, "close": 7.62, "volume": 85.78, "close_time": 1773579599999, "quote_volume": 653.5778, "trades": 8, "taker_buy_base": 50.2, "taker_buy_quote": 382.524 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 7.61, "high": 7.69, "low": 7.58, "close": 7.69, "volume": 79.59, "close_time": 1773583199999, "quote_volume": 607.857, "trades": 15, "taker_buy_base": 33.12, "taker_buy_quote": 253.4238 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 7.67, "high": 7.71, "low": 7.67, "close": 7.69, "volume": 75.05, "close_time": 1773586799999, "quote_volume": 577.238, "trades": 14, "taker_buy_base": 26.57, "taker_buy_quote": 204.5889 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 7.7, "high": 7.7, "low": 7.66, "close": 7.66, "volume": 25.98, "close_time": 1773590399999, "quote_volume": 199.3555, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 7.66, "high": 7.68, "low": 7.66, "close": 7.68, "volume": 135.14, "close_time": 1773593999999, "quote_volume": 1037.7872, "trades": 4, "taker_buy_base": 4.4, "taker_buy_quote": 33.704 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 7.68, "high": 7.68, "low": 7.68, "close": 7.68, "volume": 0.0, "close_time": 1773597599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 7.65, "high": 7.65, "low": 7.63, "close": 7.63, "volume": 9.0, "close_time": 1773601199999, "quote_volume": 68.734, "trades": 2, "taker_buy_base": 3.2, "taker_buy_quote": 24.48 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 7.62, "high": 7.63, "low": 7.62, "close": 7.63, "volume": 17.13, "close_time": 1773604799999, "quote_volume": 130.6411, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 7.62, "high": 7.68, "low": 7.62, "close": 7.68, "volume": 4.69, "close_time": 1773608399999, "quote_volume": 35.7882, "trades": 2, "taker_buy_base": 3.85, "taker_buy_quote": 29.337 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 7.68, "high": 7.73, "low": 7.68, "close": 7.7, "volume": 138.08, "close_time": 1773611999999, "quote_volume": 1064.1243, "trades": 5, "taker_buy_base": 43.09, "taker_buy_quote": 332.6548 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 7.67, "high": 7.73, "low": 7.66, "close": 7.73, "volume": 69.84, "close_time": 1773615599999, "quote_volume": 537.2157, "trades": 17, "taker_buy_base": 27.07, "taker_buy_quote": 208.66 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 7.74, "high": 7.74, "low": 7.68, "close": 7.71, "volume": 57.68, "close_time": 1773619199999, "quote_volume": 444.5939, "trades": 18, "taker_buy_base": 39.51, "taker_buy_quote": 304.557 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 7.74, "high": 7.74, "low": 7.71, "close": 7.73, "volume": 37.85, "close_time": 1773622799999, "quote_volume": 292.6315, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 7.73, "high": 7.74, "low": 7.72, "close": 7.74, "volume": 44.44, "close_time": 1773626399999, "quote_volume": 343.4, "trades": 11, "taker_buy_base": 4.04, "taker_buy_quote": 31.2696 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 7.74, "high": 7.74, "low": 7.7, "close": 7.7, "volume": 45.29, "close_time": 1773629999999, "quote_volume": 349.9216, "trades": 12, "taker_buy_base": 4.04, "taker_buy_quote": 31.108 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 7.69, "high": 7.8, "low": 7.69, "close": 7.74, "volume": 241.4, "close_time": 1773633599999, "quote_volume": 1877.7902, "trades": 31, "taker_buy_base": 206.89, "taker_buy_quote": 1610.9943 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 7.74, "high": 7.74, "low": 7.74, "close": 7.74, "volume": 0.0, "close_time": 1773637199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 7.78, "high": 7.78, "low": 7.77, "close": 7.77, "volume": 14.09, "close_time": 1773640799999, "quote_volume": 109.5918, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 7.82, "high": 7.82, "low": 7.8, "close": 7.8, "volume": 17.58, "close_time": 1773644399999, "quote_volume": 137.1469, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 7.81, "high": 7.81, "low": 7.8, "close": 7.81, "volume": 44.35, "close_time": 1773647999999, "quote_volume": 346.2607, "trades": 10, "taker_buy_base": 17.52, "taker_buy_quote": 136.8312 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 7.81, "high": 7.91, "low": 7.8, "close": 7.89, "volume": 66.58, "close_time": 1773651599999, "quote_volume": 522.4017, "trades": 12, "taker_buy_base": 6.63, "taker_buy_quote": 52.3656 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 7.95, "high": 7.95, "low": 7.9, "close": 7.9, "volume": 30.1, "close_time": 1773655199999, "quote_volume": 238.3144, "trades": 9, "taker_buy_base": 4.04, "taker_buy_quote": 32.118 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 7.91, "high": 7.95, "low": 7.86, "close": 7.86, "volume": 29.81, "close_time": 1773658799999, "quote_volume": 235.7606, "trades": 9, "taker_buy_base": 2.51, "taker_buy_quote": 19.9545 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 7.85, "high": 7.85, "low": 7.85, "close": 7.85, "volume": 2.59, "close_time": 1773662399999, "quote_volume": 20.3315, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 7.84, "high": 7.87, "low": 7.84, "close": 7.85, "volume": 30.2, "close_time": 1773665999999, "quote_volume": 236.8304, "trades": 14, "taker_buy_base": 17.42, "taker_buy_quote": 136.6352 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 7.84, "high": 7.84, "low": 7.84, "close": 7.84, "volume": 7.93, "close_time": 1773669599999, "quote_volume": 62.1712, "trades": 2, "taker_buy_base": 1.56, "taker_buy_quote": 12.2304 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 7.87, "high": 7.87, "low": 7.87, "close": 7.87, "volume": 6.7, "close_time": 1773673199999, "quote_volume": 52.729, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 7.91, "high": 7.91, "low": 7.91, "close": 7.91, "volume": 12.67, "close_time": 1773676799999, "quote_volume": 100.2197, "trades": 1, "taker_buy_base": 12.67, "taker_buy_quote": 100.2197 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 7.93, "high": 7.93, "low": 7.93, "close": 7.93, "volume": 1.27, "close_time": 1773680399999, "quote_volume": 10.0711, "trades": 1, "taker_buy_base": 1.27, "taker_buy_quote": 10.0711 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 7.97, "high": 7.98, "low": 7.97, "close": 7.98, "volume": 10.11, "close_time": 1773683999999, "quote_volume": 80.6171, "trades": 2, "taker_buy_base": 10.11, "taker_buy_quote": 80.6171 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 7.94, "high": 7.99, "low": 7.91, "close": 7.98, "volume": 304.5, "close_time": 1773687599999, "quote_volume": 2427.2753, "trades": 16, "taker_buy_base": 16.12, "taker_buy_quote": 128.5568 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 7.99, "high": 8.0, "low": 7.94, "close": 8.0, "volume": 46.77, "close_time": 1773691199999, "quote_volume": 372.8164, "trades": 19, "taker_buy_base": 25.01, "taker_buy_quote": 199.6384 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 7.97, "high": 7.99, "low": 7.95, "close": 7.98, "volume": 291.64, "close_time": 1773694799999, "quote_volume": 2326.493, "trades": 28, "taker_buy_base": 265.18, "taker_buy_quote": 2115.6514 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 8.02, "high": 8.06, "low": 8.02, "close": 8.02, "volume": 56.28, "close_time": 1773698399999, "quote_volume": 452.9984, "trades": 13, "taker_buy_base": 55.41, "taker_buy_quote": 446.021 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 8.04, "high": 8.06, "low": 8.04, "close": 8.05, "volume": 11.26, "close_time": 1773701999999, "quote_volume": 90.6644, "trades": 4, "taker_buy_base": 4.2, "taker_buy_quote": 33.852 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 8.06, "high": 8.1, "low": 8.04, "close": 8.06, "volume": 85.85, "close_time": 1773705599999, "quote_volume": 693.1822, "trades": 19, "taker_buy_base": 55.42, "taker_buy_quote": 448.2862 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 8.06, "high": 8.08, "low": 8.05, "close": 8.05, "volume": 48.25, "close_time": 1773709199999, "quote_volume": 389.4428, "trades": 19, "taker_buy_base": 39.33, "taker_buy_quote": 317.5874 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 8.06, "high": 8.11, "low": 8.04, "close": 8.11, "volume": 974.3, "close_time": 1773712799999, "quote_volume": 7890.4046, "trades": 25, "taker_buy_base": 965.32, "taker_buy_quote": 7817.9064 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 8.09, "high": 8.09, "low": 8.08, "close": 8.08, "volume": 11.94, "close_time": 1773716399999, "quote_volume": 96.5548, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 8.1, "high": 8.1, "low": 8.03, "close": 8.05, "volume": 40.23, "close_time": 1773719999999, "quote_volume": 323.9447, "trades": 12, "taker_buy_base": 11.94, "taker_buy_quote": 96.5548 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 8.07, "high": 8.07, "low": 7.91, "close": 7.92, "volume": 109.0, "close_time": 1773723599999, "quote_volume": 868.1738, "trades": 19, "taker_buy_base": 3.94, "taker_buy_quote": 31.52 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 7.99, "high": 8.05, "low": 7.99, "close": 8.05, "volume": 23.84, "close_time": 1773727199999, "quote_volume": 190.7996, "trades": 6, "taker_buy_base": 19.86, "taker_buy_quote": 158.9994 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 8.0, "high": 8.04, "low": 7.99, "close": 8.01, "volume": 65.23, "close_time": 1773730799999, "quote_volume": 521.9722, "trades": 12, "taker_buy_base": 7.87, "taker_buy_quote": 62.9998 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 8.02, "high": 8.02, "low": 8.01, "close": 8.01, "volume": 90.94, "close_time": 1773734399999, "quote_volume": 728.509, "trades": 9, "taker_buy_base": 62.55, "taker_buy_quote": 501.0255 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 7.96, "close_time": 1773737999999, "quote_volume": 63.68, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 0.0, "close_time": 1773741599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 8.01, "high": 8.01, "low": 8.01, "close": 8.01, "volume": 10.67, "close_time": 1773745199999, "quote_volume": 85.4667, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 8.01, "high": 8.01, "low": 8.01, "close": 8.01, "volume": 0.0, "close_time": 1773748799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 8.01, "high": 8.01, "low": 7.98, "close": 7.98, "volume": 1.97, "close_time": 1773752399999, "quote_volume": 15.7557, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 7.98, "high": 8.04, "low": 7.98, "close": 8.02, "volume": 155.48, "close_time": 1773755999999, "quote_volume": 1246.9107, "trades": 33, "taker_buy_base": 68.67, "taker_buy_quote": 550.8041 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 7.99, "high": 8.04, "low": 7.98, "close": 8.03, "volume": 120.58, "close_time": 1773759599999, "quote_volume": 967.5017, "trades": 24, "taker_buy_base": 70.49, "taker_buy_quote": 565.6372 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 8.04, "high": 8.06, "low": 7.99, "close": 8.05, "volume": 103.62, "close_time": 1773763199999, "quote_volume": 831.1677, "trades": 15, "taker_buy_base": 80.91, "taker_buy_quote": 649.0785 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 8.05, "high": 8.05, "low": 8.01, "close": 8.01, "volume": 1229.07, "close_time": 1773766799999, "quote_volume": 9856.4562, "trades": 56, "taker_buy_base": 1157.95, "taker_buy_quote": 9286.7192 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 8.02, "high": 8.06, "low": 8.01, "close": 8.06, "volume": 1826.58, "close_time": 1773770399999, "quote_volume": 14649.9581, "trades": 72, "taker_buy_base": 1821.59, "taker_buy_quote": 14609.9478 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 8.07, "high": 8.07, "low": 8.07, "close": 8.07, "volume": 17.41, "close_time": 1773773999999, "quote_volume": 140.4987, "trades": 5, "taker_buy_base": 17.41, "taker_buy_quote": 140.4987 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 8.07, "high": 8.11, "low": 8.07, "close": 8.08, "volume": 78.71, "close_time": 1773777599999, "quote_volume": 637.0296, "trades": 12, "taker_buy_base": 29.93, "taker_buy_quote": 241.9538 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 8.08, "high": 8.09, "low": 8.06, "close": 8.08, "volume": 69.91, "close_time": 1773781199999, "quote_volume": 564.7787, "trades": 18, "taker_buy_base": 59.7, "taker_buy_quote": 482.4158 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 8.08, "high": 8.1, "low": 8.08, "close": 8.1, "volume": 12.84, "close_time": 1773784799999, "quote_volume": 103.9244, "trades": 3, "taker_buy_base": 12.84, "taker_buy_quote": 103.9244 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 8.11, "high": 8.14, "low": 8.09, "close": 8.11, "volume": 142.29, "close_time": 1773788399999, "quote_volume": 1153.9355, "trades": 16, "taker_buy_base": 142.29, "taker_buy_quote": 1153.9355 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 8.1, "high": 8.1, "low": 8.03, "close": 8.07, "volume": 138.48, "close_time": 1773791999999, "quote_volume": 1115.1917, "trades": 20, "taker_buy_base": 38.89, "taker_buy_quote": 313.7334 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 8.05, "high": 8.06, "low": 8.01, "close": 8.02, "volume": 19.09, "close_time": 1773795599999, "quote_volume": 153.3007, "trades": 7, "taker_buy_base": 11.92, "taker_buy_quote": 95.869 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 8.03, "high": 8.03, "low": 8.03, "close": 8.03, "volume": 3.85, "close_time": 1773799199999, "quote_volume": 30.9155, "trades": 1, "taker_buy_base": 3.85, "taker_buy_quote": 30.9155 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 8.07, "high": 8.12, "low": 8.07, "close": 8.1, "volume": 55.87, "close_time": 1773802799999, "quote_volume": 453.1613, "trades": 7, "taker_buy_base": 52.02, "taker_buy_quote": 422.0918 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 8.08, "high": 8.09, "low": 8.04, "close": 8.04, "volume": 23.25, "close_time": 1773806399999, "quote_volume": 187.4239, "trades": 4, "taker_buy_base": 23.25, "taker_buy_quote": 187.4239 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 8.05, "high": 8.07, "low": 8.05, "close": 8.07, "volume": 24.53, "close_time": 1773809999999, "quote_volume": 197.7511, "trades": 8, "taker_buy_base": 21.18, "taker_buy_quote": 170.7836 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 8.07, "high": 8.07, "low": 8.07, "close": 8.07, "volume": 0.0, "close_time": 1773813599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 8.16, "high": 8.18, "low": 8.12, "close": 8.12, "volume": 95.12, "close_time": 1773817199999, "quote_volume": 777.1046, "trades": 5, "taker_buy_base": 91.27, "taker_buy_quote": 745.8426 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 8.08, "high": 8.12, "low": 8.04, "close": 8.12, "volume": 103.51, "close_time": 1773820799999, "quote_volume": 834.3712, "trades": 10, "taker_buy_base": 12.33, "taker_buy_quote": 100.1196 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 8.14, "high": 8.15, "low": 8.14, "close": 8.15, "volume": 4.41, "close_time": 1773824399999, "quote_volume": 35.903, "trades": 2, "taker_buy_base": 4.41, "taker_buy_quote": 35.903 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 8.19, "high": 8.19, "low": 8.1, "close": 8.11, "volume": 372.33, "close_time": 1773827999999, "quote_volume": 3018.4428, "trades": 19, "taker_buy_base": 77.2, "taker_buy_quote": 627.0826 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 8.1, "high": 8.1, "low": 8.08, "close": 8.1, "volume": 8.34, "close_time": 1773831599999, "quote_volume": 67.5314, "trades": 4, "taker_buy_base": 3.08, "taker_buy_quote": 24.948 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 8.05, "high": 8.08, "low": 7.96, "close": 7.96, "volume": 91.31, "close_time": 1773835199999, "quote_volume": 730.8651, "trades": 22, "taker_buy_base": 6.19, "taker_buy_quote": 49.9438 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 7.98, "high": 7.98, "low": 7.85, "close": 7.91, "volume": 129.58, "close_time": 1773838799999, "quote_volume": 1025.4128, "trades": 64, "taker_buy_base": 69.85, "taker_buy_quote": 552.036 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 7.87, "high": 7.87, "low": 7.79, "close": 7.86, "volume": 78.95, "close_time": 1773842399999, "quote_volume": 619.9374, "trades": 82, "taker_buy_base": 17.2, "taker_buy_quote": 135.1535 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 7.79, "high": 7.79, "low": 7.79, "close": 7.79, "volume": 1.14, "close_time": 1773845999999, "quote_volume": 8.8806, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 7.76, "high": 7.79, "low": 7.72, "close": 7.79, "volume": 31.68, "close_time": 1773849599999, "quote_volume": 246.3999, "trades": 10, "taker_buy_base": 21.55, "taker_buy_quote": 167.736 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 7.77, "high": 7.81, "low": 7.76, "close": 7.78, "volume": 102.53, "close_time": 1773853199999, "quote_volume": 796.9899, "trades": 12, "taker_buy_base": 29.38, "taker_buy_quote": 228.4763 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 7.79, "high": 7.94, "low": 7.78, "close": 7.89, "volume": 120.74, "close_time": 1773856799999, "quote_volume": 949.6683, "trades": 32, "taker_buy_base": 68.72, "taker_buy_quote": 540.8035 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 7.93, "high": 8.02, "low": 7.91, "close": 7.92, "volume": 136.94, "close_time": 1773860399999, "quote_volume": 1092.1709, "trades": 30, "taker_buy_base": 131.1, "taker_buy_quote": 1045.877 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 7.91, "high": 7.91, "low": 7.9, "close": 7.9, "volume": 8.5, "close_time": 1773863999999, "quote_volume": 67.1663, "trades": 4, "taker_buy_base": 5.65, "taker_buy_quote": 44.635 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 7.88, "high": 7.88, "low": 7.85, "close": 7.85, "volume": 54.54, "close_time": 1773867599999, "quote_volume": 428.9513, "trades": 16, "taker_buy_base": 7.7, "taker_buy_quote": 60.599 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 7.85, "high": 7.87, "low": 7.72, "close": 7.76, "volume": 262.19, "close_time": 1773871199999, "quote_volume": 2042.3757, "trades": 39, "taker_buy_base": 64.77, "taker_buy_quote": 503.8516 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 7.78, "high": 7.81, "low": 7.78, "close": 7.78, "volume": 181.61, "close_time": 1773874799999, "quote_volume": 1414.3397, "trades": 78, "taker_buy_base": 175.89, "taker_buy_quote": 1369.6665 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 7.79, "high": 7.79, "low": 7.74, "close": 7.78, "volume": 58.11, "close_time": 1773878399999, "quote_volume": 451.2898, "trades": 14, "taker_buy_base": 40.41, "taker_buy_quote": 313.7223 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 7.78, "high": 7.79, "low": 7.72, "close": 7.72, "volume": 21.41, "close_time": 1773881999999, "quote_volume": 166.304, "trades": 8, "taker_buy_base": 17.27, "taker_buy_quote": 134.3047 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 7.7, "high": 7.71, "low": 7.7, "close": 7.71, "volume": 24.39, "close_time": 1773885599999, "quote_volume": 187.9322, "trades": 5, "taker_buy_base": 20.54, "taker_buy_quote": 158.2872 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 7.72, "high": 7.72, "low": 7.71, "close": 7.71, "volume": 4.63, "close_time": 1773889199999, "quote_volume": 35.7354, "trades": 2, "taker_buy_base": 4.63, "taker_buy_quote": 35.7354 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 7.72, "high": 7.75, "low": 7.72, "close": 7.75, "volume": 9.27, "close_time": 1773892799999, "quote_volume": 71.6956, "trades": 3, "taker_buy_base": 5.42, "taker_buy_quote": 41.8581 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 7.73, "high": 7.73, "low": 7.73, "close": 7.73, "volume": 3.85, "close_time": 1773896399999, "quote_volume": 29.7605, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 7.72, "high": 7.72, "low": 7.72, "close": 7.72, "volume": 6.46, "close_time": 1773899999999, "quote_volume": 49.8712, "trades": 3, "taker_buy_base": 6.46, "taker_buy_quote": 49.8712 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 7.7, "high": 7.71, "low": 7.69, "close": 7.69, "volume": 26.95, "close_time": 1773903599999, "quote_volume": 207.5535, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 7.68, "high": 7.68, "low": 7.55, "close": 7.61, "volume": 142.29, "close_time": 1773907199999, "quote_volume": 1083.6445, "trades": 25, "taker_buy_base": 9.69, "taker_buy_quote": 73.198 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 7.63, "high": 7.65, "low": 7.63, "close": 7.65, "volume": 59.03, "close_time": 1773910799999, "quote_volume": 451.3485, "trades": 5, "taker_buy_base": 3.81, "taker_buy_quote": 29.1465 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 7.63, "high": 7.65, "low": 7.6, "close": 7.61, "volume": 184.91, "close_time": 1773914399999, "quote_volume": 1410.498, "trades": 40, "taker_buy_base": 138.35, "taker_buy_quote": 1055.7415 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 7.61, "high": 7.61, "low": 7.58, "close": 7.59, "volume": 128.42, "close_time": 1773917999999, "quote_volume": 975.6292, "trades": 24, "taker_buy_base": 98.9, "taker_buy_quote": 751.269 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 7.58, "high": 7.59, "low": 7.56, "close": 7.59, "volume": 52.49, "close_time": 1773921599999, "quote_volume": 398.0135, "trades": 14, "taker_buy_base": 38.3, "taker_buy_quote": 290.3906 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 7.58, "high": 7.58, "low": 7.55, "close": 7.55, "volume": 58.95, "close_time": 1773925199999, "quote_volume": 445.265, "trades": 6, "taker_buy_base": 47.4, "taker_buy_quote": 357.87 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 7.51, "high": 7.51, "low": 7.27, "close": 7.38, "volume": 418.05, "close_time": 1773928799999, "quote_volume": 3064.0359, "trades": 103, "taker_buy_base": 263.56, "taker_buy_quote": 1931.3896 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 7.33, "high": 7.34, "low": 7.27, "close": 7.3, "volume": 128.8, "close_time": 1773932399999, "quote_volume": 940.6717, "trades": 20, "taker_buy_base": 54.36, "taker_buy_quote": 397.5453 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 7.3, "high": 7.3, "low": 7.19, "close": 7.19, "volume": 63.58, "close_time": 1773935999999, "quote_volume": 460.5833, "trades": 16, "taker_buy_base": 42.16, "taker_buy_quote": 304.7227 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 7.25, "high": 7.25, "low": 7.19, "close": 7.23, "volume": 89.12, "close_time": 1773939599999, "quote_volume": 643.9351, "trades": 21, "taker_buy_base": 79.37, "taker_buy_quote": 573.4316 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 7.23, "high": 7.31, "low": 7.21, "close": 7.29, "volume": 235.87, "close_time": 1773943199999, "quote_volume": 1714.1865, "trades": 36, "taker_buy_base": 159.35, "taker_buy_quote": 1157.9647 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 7.27, "high": 7.27, "low": 7.24, "close": 7.24, "volume": 51.57, "close_time": 1773946799999, "quote_volume": 374.2802, "trades": 14, "taker_buy_base": 43.69, "taker_buy_quote": 317.1905 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 7.24, "high": 7.25, "low": 7.17, "close": 7.19, "volume": 60.33, "close_time": 1773950399999, "quote_volume": 435.9679, "trades": 13, "taker_buy_base": 17.03, "taker_buy_quote": 123.2358 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 7.18, "high": 7.21, "low": 7.18, "close": 7.18, "volume": 103.46, "close_time": 1773953999999, "quote_volume": 743.6758, "trades": 9, "taker_buy_base": 8.39, "taker_buy_quote": 60.4919 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 7.2, "high": 7.25, "low": 7.2, "close": 7.23, "volume": 497.18, "close_time": 1773957599999, "quote_volume": 3597.4557, "trades": 29, "taker_buy_base": 127.77, "taker_buy_quote": 924.6658 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 7.23, "high": 7.25, "low": 7.21, "close": 7.25, "volume": 121.47, "close_time": 1773961199999, "quote_volume": 878.9932, "trades": 12, "taker_buy_base": 25.18, "taker_buy_quote": 182.0908 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 7.24, "high": 7.28, "low": 7.19, "close": 7.26, "volume": 247.48, "close_time": 1773964799999, "quote_volume": 1787.8547, "trades": 43, "taker_buy_base": 109.29, "taker_buy_quote": 791.3406 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 7.27, "high": 7.31, "low": 7.25, "close": 7.31, "volume": 365.34, "close_time": 1773968399999, "quote_volume": 2658.7926, "trades": 32, "taker_buy_base": 329.49, "taker_buy_quote": 2397.9843 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 7.31, "high": 7.42, "low": 7.31, "close": 7.41, "volume": 225.58, "close_time": 1773971999999, "quote_volume": 1659.6888, "trades": 34, "taker_buy_base": 208.8, "taker_buy_quote": 1535.6416 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 7.4, "high": 7.44, "low": 7.37, "close": 7.44, "volume": 125.08, "close_time": 1773975599999, "quote_volume": 926.8895, "trades": 20, "taker_buy_base": 120.92, "taker_buy_quote": 896.2303 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 7.43, "high": 7.45, "low": 7.41, "close": 7.41, "volume": 74.25, "close_time": 1773979199999, "quote_volume": 551.2318, "trades": 13, "taker_buy_base": 22.82, "taker_buy_quote": 169.6712 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 7.42, "high": 7.42, "low": 7.34, "close": 7.36, "volume": 56.3, "close_time": 1773982799999, "quote_volume": 414.9758, "trades": 22, "taker_buy_base": 37.58, "taker_buy_quote": 277.1728 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 7.32, "high": 7.34, "low": 7.32, "close": 7.34, "volume": 16.64, "close_time": 1773986399999, "quote_volume": 121.9296, "trades": 4, "taker_buy_base": 8.32, "taker_buy_quote": 60.9856 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 7.32, "high": 7.38, "low": 7.31, "close": 7.38, "volume": 251.72, "close_time": 1773989999999, "quote_volume": 1842.4148, "trades": 23, "taker_buy_base": 201.5, "taker_buy_quote": 1473.4226 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 7.36, "high": 7.42, "low": 7.36, "close": 7.4, "volume": 161.44, "close_time": 1773993599999, "quote_volume": 1193.2392, "trades": 24, "taker_buy_base": 153.12, "taker_buy_quote": 1131.8376 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 7.4, "high": 7.42, "low": 7.38, "close": 7.42, "volume": 32.74, "close_time": 1773997199999, "quote_volume": 242.2393, "trades": 9, "taker_buy_base": 28.58, "taker_buy_quote": 211.4553 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 7.35, "high": 7.43, "low": 7.34, "close": 7.43, "volume": 130.81, "close_time": 1774000799999, "quote_volume": 967.9572, "trades": 12, "taker_buy_base": 99.76, "taker_buy_quote": 739.9586 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 7.5, "high": 7.54, "low": 7.5, "close": 7.54, "volume": 14.99, "close_time": 1774004399999, "quote_volume": 112.7162, "trades": 3, "taker_buy_base": 6.67, "taker_buy_quote": 50.025 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 7.51, "high": 7.51, "low": 7.45, "close": 7.47, "volume": 111.41, "close_time": 1774007999999, "quote_volume": 835.0922, "trades": 10, "taker_buy_base": 89.77, "taker_buy_quote": 673.275 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 7.46, "high": 7.46, "low": 7.46, "close": 7.46, "volume": 33.28, "close_time": 1774011599999, "quote_volume": 248.2688, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 7.47, "high": 7.51, "low": 7.47, "close": 7.5, "volume": 37.28, "close_time": 1774015199999, "quote_volume": 279.3504, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 7.49, "high": 7.53, "low": 7.48, "close": 7.48, "volume": 64.01, "close_time": 1774018799999, "quote_volume": 480.7305, "trades": 13, "taker_buy_base": 8.32, "taker_buy_quote": 62.5664 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 7.46, "high": 7.49, "low": 7.46, "close": 7.48, "volume": 57.84, "close_time": 1774022399999, "quote_volume": 432.5158, "trades": 15, "taker_buy_base": 27.17, "taker_buy_quote": 203.2706 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 7.46, "high": 7.66, "low": 7.46, "close": 7.66, "volume": 221.34, "close_time": 1774025999999, "quote_volume": 1676.4842, "trades": 32, "taker_buy_base": 193.64, "taker_buy_quote": 1469.2598 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 7.66, "high": 7.71, "low": 7.54, "close": 7.56, "volume": 573.95, "close_time": 1774029599999, "quote_volume": 4400.6902, "trades": 47, "taker_buy_base": 456.27, "taker_buy_quote": 3500.2112 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 7.57, "high": 7.57, "low": 7.47, "close": 7.5, "volume": 119.57, "close_time": 1774033199999, "quote_volume": 899.505, "trades": 26, "taker_buy_base": 81.55, "taker_buy_quote": 613.0838 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 7.53, "high": 7.63, "low": 7.51, "close": 7.63, "volume": 166.39, "close_time": 1774036799999, "quote_volume": 1258.8443, "trades": 33, "taker_buy_base": 149.75, "taker_buy_quote": 1132.7963 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 7.61, "high": 7.67, "low": 7.54, "close": 7.67, "volume": 221.0, "close_time": 1774040399999, "quote_volume": 1676.9081, "trades": 32, "taker_buy_base": 111.52, "taker_buy_quote": 846.9829 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 7.66, "high": 7.77, "low": 7.64, "close": 7.74, "volume": 305.25, "close_time": 1774043999999, "quote_volume": 2354.5165, "trades": 40, "taker_buy_base": 213.6, "taker_buy_quote": 1650.9758 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 7.74, "high": 7.74, "low": 7.74, "close": 7.74, "volume": 0.0, "close_time": 1774047599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 7.63, "high": 7.67, "low": 7.6, "close": 7.6, "volume": 211.55, "close_time": 1774051199999, "quote_volume": 1614.7499, "trades": 38, "taker_buy_base": 155.52, "taker_buy_quote": 1187.8872 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 7.6, "high": 7.65, "low": 7.6, "close": 7.65, "volume": 41.32, "close_time": 1774054799999, "quote_volume": 315.2019, "trades": 9, "taker_buy_base": 23.89, "taker_buy_quote": 182.0525 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 7.65, "high": 7.67, "low": 7.57, "close": 7.57, "volume": 96.28, "close_time": 1774058399999, "quote_volume": 732.4116, "trades": 21, "taker_buy_base": 66.56, "taker_buy_quote": 505.44 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 7.57, "high": 7.59, "low": 7.54, "close": 7.55, "volume": 34.88, "close_time": 1774061999999, "quote_volume": 263.8942, "trades": 10, "taker_buy_base": 29.78, "taker_buy_quote": 225.2966 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 7.54, "high": 7.54, "low": 7.46, "close": 7.47, "volume": 26.82, "close_time": 1774065599999, "quote_volume": 201.1023, "trades": 7, "taker_buy_base": 15.15, "taker_buy_quote": 113.9609 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 7.46, "high": 7.46, "low": 7.35, "close": 7.42, "volume": 145.85, "close_time": 1774069199999, "quote_volume": 1078.3468, "trades": 22, "taker_buy_base": 48.58, "taker_buy_quote": 360.5687 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 7.44, "high": 7.55, "low": 7.43, "close": 7.49, "volume": 135.81, "close_time": 1774072799999, "quote_volume": 1015.1861, "trades": 19, "taker_buy_base": 94.3, "taker_buy_quote": 704.9372 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 7.51, "high": 7.51, "low": 7.51, "close": 7.51, "volume": 17.42, "close_time": 1774076399999, "quote_volume": 130.8242, "trades": 2, "taker_buy_base": 4.12, "taker_buy_quote": 30.9412 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 7.48, "high": 7.48, "low": 7.47, "close": 7.47, "volume": 45.53, "close_time": 1774079999999, "quote_volume": 340.2787, "trades": 5, "taker_buy_base": 4.12, "taker_buy_quote": 30.8176 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 7.47, "high": 7.47, "low": 7.47, "close": 7.47, "volume": 0.0, "close_time": 1774083599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 7.49, "high": 7.49, "low": 7.49, "close": 7.49, "volume": 5.55, "close_time": 1774087199999, "quote_volume": 41.5695, "trades": 2, "taker_buy_base": 1.39, "taker_buy_quote": 10.4111 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 7.45, "high": 7.45, "low": 7.45, "close": 7.45, "volume": 1.46, "close_time": 1774090799999, "quote_volume": 10.877, "trades": 1, "taker_buy_base": 1.46, "taker_buy_quote": 10.877 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 7.46, "high": 7.46, "low": 7.46, "close": 7.46, "volume": 2.61, "close_time": 1774094399999, "quote_volume": 19.4706, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 7.45, "high": 7.46, "low": 7.43, "close": 7.46, "volume": 96.02, "close_time": 1774097999999, "quote_volume": 715.5585, "trades": 20, "taker_buy_base": 63.76, "taker_buy_quote": 475.608 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 7.47, "high": 7.53, "low": 7.47, "close": 7.51, "volume": 76.31, "close_time": 1774101599999, "quote_volume": 572.1729, "trades": 20, "taker_buy_base": 50.51, "taker_buy_quote": 378.4149 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 7.53, "high": 7.58, "low": 7.53, "close": 7.56, "volume": 73.21, "close_time": 1774105199999, "quote_volume": 553.2374, "trades": 20, "taker_buy_base": 67.65, "taker_buy_quote": 511.2494 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 7.58, "high": 7.58, "low": 7.57, "close": 7.57, "volume": 8.32, "close_time": 1774108799999, "quote_volume": 63.024, "trades": 3, "taker_buy_base": 4.16, "taker_buy_quote": 31.4912 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 7.54, "high": 7.54, "low": 7.5, "close": 7.5, "volume": 17.36, "close_time": 1774112399999, "quote_volume": 130.4578, "trades": 5, "taker_buy_base": 13.2, "taker_buy_quote": 99.0914 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 7.5, "high": 7.5, "low": 7.5, "close": 7.5, "volume": 0.0, "close_time": 1774115999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 7.5, "high": 7.5, "low": 7.5, "close": 7.5, "volume": 0.0, "close_time": 1774119599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 7.5, "high": 7.5, "low": 7.5, "close": 7.5, "volume": 0.0, "close_time": 1774123199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 7.46, "high": 7.46, "low": 7.46, "close": 7.46, "volume": 2.64, "close_time": 1774126799999, "quote_volume": 19.6944, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 7.46, "high": 7.46, "low": 7.46, "close": 7.46, "volume": 0.0, "close_time": 1774130399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 7.43, "high": 7.43, "low": 7.41, "close": 7.41, "volume": 9.0, "close_time": 1774133999999, "quote_volume": 66.81, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 7.46, "high": 7.46, "low": 7.28, "close": 7.33, "volume": 951.31, "close_time": 1774137599999, "quote_volume": 6975.5932, "trades": 45, "taker_buy_base": 133.44, "taker_buy_quote": 979.7973 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 7.26, "high": 7.36, "low": 7.25, "close": 7.34, "volume": 77.86, "close_time": 1774141199999, "quote_volume": 570.8034, "trades": 13, "taker_buy_base": 69.6, "taker_buy_quote": 510.8584 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 7.31, "high": 7.31, "low": 7.25, "close": 7.28, "volume": 91.41, "close_time": 1774144799999, "quote_volume": 664.1325, "trades": 12, "taker_buy_base": 33.0, "taker_buy_quote": 240.66 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 7.28, "high": 7.32, "low": 7.28, "close": 7.32, "volume": 37.4, "close_time": 1774148399999, "quote_volume": 273.468, "trades": 9, "taker_buy_base": 34.4, "taker_buy_quote": 251.508 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 7.33, "high": 7.34, "low": 7.31, "close": 7.31, "volume": 51.5, "close_time": 1774151999999, "quote_volume": 377.77, "trades": 8, "taker_buy_base": 33.5, "taker_buy_quote": 245.86 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 7.32, "high": 7.32, "low": 7.32, "close": 7.32, "volume": 6.0, "close_time": 1774155599999, "quote_volume": 43.92, "trades": 2, "taker_buy_base": 6.0, "taker_buy_quote": 43.92 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 7.34, "high": 7.34, "low": 7.31, "close": 7.31, "volume": 11.15, "close_time": 1774159199999, "quote_volume": 81.5995, "trades": 6, "taker_buy_base": 1.1, "taker_buy_quote": 8.074 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 7.3, "high": 7.32, "low": 7.29, "close": 7.32, "volume": 25.05, "close_time": 1774162799999, "quote_volume": 182.8245, "trades": 10, "taker_buy_base": 3.0, "taker_buy_quote": 21.96 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 7.34, "high": 7.34, "low": 7.33, "close": 7.33, "volume": 80.19, "close_time": 1774166399999, "quote_volume": 587.8527, "trades": 6, "taker_buy_base": 71.19, "taker_buy_quote": 521.8227 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 7.31, "high": 7.31, "low": 7.24, "close": 7.28, "volume": 34.23, "close_time": 1774169999999, "quote_volume": 249.1352, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 7.31, "high": 7.31, "low": 7.29, "close": 7.29, "volume": 12.0, "close_time": 1774173599999, "quote_volume": 87.54, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 7.29, "high": 7.29, "low": 7.26, "close": 7.26, "volume": 24.0, "close_time": 1774177199999, "quote_volume": 174.45, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 7.24, "high": 7.25, "low": 7.21, "close": 7.21, "volume": 56.97, "close_time": 1774180799999, "quote_volume": 412.4308, "trades": 13, "taker_buy_base": 41.41, "taker_buy_quote": 299.9943 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 7.21, "high": 7.24, "low": 7.2, "close": 7.24, "volume": 14.0, "close_time": 1774184399999, "quote_volume": 100.95, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 7.24, "high": 7.24, "low": 7.24, "close": 7.24, "volume": 2.56, "close_time": 1774187999999, "quote_volume": 18.5344, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 7.24, "high": 7.24, "low": 7.24, "close": 7.24, "volume": 0.0, "close_time": 1774191599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 7.24, "high": 7.24, "low": 7.23, "close": 7.23, "volume": 9.53, "close_time": 1774195199999, "quote_volume": 68.9319, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 7.23, "high": 7.23, "low": 7.23, "close": 7.23, "volume": 0.0, "close_time": 1774198799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 7.22, "high": 7.24, "low": 7.22, "close": 7.24, "volume": 47.38, "close_time": 1774202399999, "quote_volume": 342.8027, "trades": 6, "taker_buy_base": 36.71, "taker_buy_quote": 265.5519 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 7.19, "high": 7.19, "low": 7.11, "close": 7.15, "volume": 66.53, "close_time": 1774205999999, "quote_volume": 475.8669, "trades": 22, "taker_buy_base": 39.5, "taker_buy_quote": 282.2667 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 7.1, "high": 7.11, "low": 7.05, "close": 7.1, "volume": 162.91, "close_time": 1774209599999, "quote_volume": 1152.7116, "trades": 36, "taker_buy_base": 47.11, "taker_buy_quote": 334.1727 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 7.08, "high": 7.09, "low": 7.01, "close": 7.08, "volume": 272.75, "close_time": 1774213199999, "quote_volume": 1917.1422, "trades": 25, "taker_buy_base": 51.21, "taker_buy_quote": 362.6196 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 7.02, "high": 7.05, "low": 6.94, "close": 6.99, "volume": 1670.26, "close_time": 1774216799999, "quote_volume": 11687.4687, "trades": 49, "taker_buy_base": 50.44, "taker_buy_quote": 354.8045 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 6.98, "high": 7.02, "low": 6.98, "close": 7.02, "volume": 68.68, "close_time": 1774220399999, "quote_volume": 480.0253, "trades": 14, "taker_buy_base": 13.47, "taker_buy_quote": 94.3446 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 7.03, "high": 7.09, "low": 7.03, "close": 7.04, "volume": 58.01, "close_time": 1774223999999, "quote_volume": 409.0955, "trades": 24, "taker_buy_base": 30.6, "taker_buy_quote": 215.8001 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 7.06, "high": 7.09, "low": 7.05, "close": 7.08, "volume": 86.25, "close_time": 1774227599999, "quote_volume": 609.8449, "trades": 20, "taker_buy_base": 66.93, "taker_buy_quote": 473.3562 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 7.08, "high": 7.1, "low": 7.07, "close": 7.1, "volume": 38.27, "close_time": 1774231199999, "quote_volume": 271.4559, "trades": 18, "taker_buy_base": 36.48, "taker_buy_quote": 258.7469 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 7.08, "high": 7.11, "low": 7.08, "close": 7.11, "volume": 37.15, "close_time": 1774234799999, "quote_volume": 263.6664, "trades": 19, "taker_buy_base": 19.25, "taker_buy_quote": 136.3974 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 7.12, "high": 7.12, "low": 7.07, "close": 7.09, "volume": 42.46, "close_time": 1774238399999, "quote_volume": 301.1039, "trades": 16, "taker_buy_base": 5.0, "taker_buy_quote": 35.6 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 7.09, "high": 7.11, "low": 7.09, "close": 7.11, "volume": 30.0, "close_time": 1774241999999, "quote_volume": 213.0694, "trades": 6, "taker_buy_base": 28.21, "taker_buy_quote": 200.3783 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 7.13, "high": 7.13, "low": 7.1, "close": 7.1, "volume": 17.16, "close_time": 1774245599999, "quote_volume": 122.0218, "trades": 6, "taker_buy_base": 5.0, "taker_buy_quote": 35.65 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 7.09, "high": 7.09, "low": 7.0, "close": 7.01, "volume": 34.84, "close_time": 1774249199999, "quote_volume": 245.7489, "trades": 18, "taker_buy_base": 1.77, "taker_buy_quote": 12.4254 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 7.0, "high": 7.03, "low": 6.99, "close": 7.03, "volume": 4.01, "close_time": 1774252799999, "quote_volume": 28.0946, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 7.06, "high": 7.09, "low": 7.06, "close": 7.06, "volume": 36.1, "close_time": 1774256399999, "quote_volume": 255.7459, "trades": 11, "taker_buy_base": 22.17, "taker_buy_quote": 157.1853 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 7.06, "high": 7.11, "low": 7.06, "close": 7.11, "volume": 25.86, "close_time": 1774259999999, "quote_volume": 183.048, "trades": 12, "taker_buy_base": 9.33, "taker_buy_quote": 66.1809 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 7.13, "high": 7.14, "low": 7.09, "close": 7.09, "volume": 57.38, "close_time": 1774263599999, "quote_volume": 407.5569, "trades": 18, "taker_buy_base": 25.63, "taker_buy_quote": 181.893 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 7.14, "high": 7.41, "low": 7.14, "close": 7.28, "volume": 71.47, "close_time": 1774267199999, "quote_volume": 519.2272, "trades": 20, "taker_buy_base": 31.2, "taker_buy_quote": 225.8766 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 7.28, "high": 7.28, "low": 7.26, "close": 7.27, "volume": 40.7, "close_time": 1774270799999, "quote_volume": 295.883, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 7.34, "high": 7.38, "low": 7.34, "close": 7.38, "volume": 163.34, "close_time": 1774274399999, "quote_volume": 1203.8451, "trades": 9, "taker_buy_base": 163.34, "taker_buy_quote": 1203.8451 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 7.39, "high": 7.39, "low": 7.36, "close": 7.37, "volume": 10.7, "close_time": 1774277999999, "quote_volume": 78.8946, "trades": 6, "taker_buy_base": 7.12, "taker_buy_quote": 52.4742 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 7.34, "high": 7.34, "low": 7.25, "close": 7.25, "volume": 208.16, "close_time": 1774281599999, "quote_volume": 1515.0618, "trades": 21, "taker_buy_base": 159.77, "taker_buy_quote": 1161.51 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 7.24, "high": 7.31, "low": 7.23, "close": 7.26, "volume": 66.86, "close_time": 1774285199999, "quote_volume": 487.151, "trades": 17, "taker_buy_base": 46.08, "taker_buy_quote": 336.0711 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 7.21, "high": 7.23, "low": 7.21, "close": 7.23, "volume": 30.04, "close_time": 1774288799999, "quote_volume": 217.0972, "trades": 7, "taker_buy_base": 13.71, "taker_buy_quote": 99.0457 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 7.23, "high": 7.23, "low": 7.23, "close": 7.23, "volume": 1.79, "close_time": 1774292399999, "quote_volume": 12.9417, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 7.28, "high": 7.28, "low": 7.28, "close": 7.28, "volume": 1.38, "close_time": 1774295999999, "quote_volume": 10.0464, "trades": 1, "taker_buy_base": 1.38, "taker_buy_quote": 10.0464 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 7.26, "high": 7.29, "low": 7.25, "close": 7.28, "volume": 85.33, "close_time": 1774299599999, "quote_volume": 621.0667, "trades": 17, "taker_buy_base": 12.51, "taker_buy_quote": 91.037 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 7.28, "high": 7.29, "low": 7.28, "close": 7.29, "volume": 25.06, "close_time": 1774303199999, "quote_volume": 182.6695, "trades": 14, "taker_buy_base": 25.06, "taker_buy_quote": 182.6695 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 7.31, "high": 7.31, "low": 7.28, "close": 7.28, "volume": 20.89, "close_time": 1774306799999, "quote_volume": 152.3622, "trades": 7, "taker_buy_base": 5.84, "taker_buy_quote": 42.6612 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 7.29, "high": 7.29, "low": 7.27, "close": 7.27, "volume": 5.84, "close_time": 1774310399999, "quote_volume": 42.486, "trades": 4, "taker_buy_base": 5.84, "taker_buy_quote": 42.486 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 7.3, "high": 7.31, "low": 7.21, "close": 7.26, "volume": 13.17, "close_time": 1774313999999, "quote_volume": 95.4477, "trades": 6, "taker_buy_base": 2.76, "taker_buy_quote": 20.1609 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 7.23, "high": 7.25, "low": 7.22, "close": 7.24, "volume": 23.9, "close_time": 1774317599999, "quote_volume": 172.9465, "trades": 13, "taker_buy_base": 23.9, "taker_buy_quote": 172.9465 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 7.21, "high": 7.21, "low": 6.71, "close": 7.06, "volume": 2740.24, "close_time": 1774321199999, "quote_volume": 18834.8323, "trades": 185, "taker_buy_base": 992.38, "taker_buy_quote": 6880.493 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 7.07, "high": 7.07, "low": 6.77, "close": 6.77, "volume": 354.94, "close_time": 1774324799999, "quote_volume": 2466.2144, "trades": 53, "taker_buy_base": 88.48, "taker_buy_quote": 605.1275 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 6.78, "high": 6.97, "low": 6.78, "close": 6.92, "volume": 230.5, "close_time": 1774328399999, "quote_volume": 1590.733, "trades": 79, "taker_buy_base": 140.05, "taker_buy_quote": 967.0581 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 6.93, "high": 6.99, "low": 6.93, "close": 6.96, "volume": 169.76, "close_time": 1774331999999, "quote_volume": 1179.9827, "trades": 59, "taker_buy_base": 102.93, "taker_buy_quote": 715.7997 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 6.98, "high": 6.98, "low": 6.95, "close": 6.95, "volume": 10.27, "close_time": 1774335599999, "quote_volume": 71.45, "trades": 7, "taker_buy_base": 4.39, "taker_buy_quote": 30.5546 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 6.93, "high": 6.94, "low": 6.9, "close": 6.94, "volume": 149.74, "close_time": 1774339199999, "quote_volume": 1036.7678, "trades": 41, "taker_buy_base": 121.57, "taker_buy_quote": 841.8902 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 6.92, "high": 6.97, "low": 6.91, "close": 6.92, "volume": 82.06, "close_time": 1774342799999, "quote_volume": 569.1822, "trades": 34, "taker_buy_base": 41.26, "taker_buy_quote": 286.1493 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 6.92, "high": 7.01, "low": 6.91, "close": 6.99, "volume": 300.79, "close_time": 1774346399999, "quote_volume": 2087.3286, "trades": 53, "taker_buy_base": 189.03, "taker_buy_quote": 1314.5378 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 6.99, "high": 7.01, "low": 6.92, "close": 7.01, "volume": 573.04, "close_time": 1774349999999, "quote_volume": 3995.0012, "trades": 56, "taker_buy_base": 298.11, "taker_buy_quote": 2080.1962 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 7.0, "high": 7.0, "low": 6.9, "close": 6.9, "volume": 307.68, "close_time": 1774353599999, "quote_volume": 2128.3799, "trades": 51, "taker_buy_base": 220.83, "taker_buy_quote": 1527.2953 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 6.92, "high": 6.92, "low": 6.86, "close": 6.87, "volume": 315.36, "close_time": 1774357199999, "quote_volume": 2174.3365, "trades": 23, "taker_buy_base": 115.29, "taker_buy_quote": 793.4157 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 6.85, "high": 6.89, "low": 6.81, "close": 6.88, "volume": 3119.95, "close_time": 1774360799999, "quote_volume": 21463.5293, "trades": 82, "taker_buy_base": 45.06, "taker_buy_quote": 309.4743 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 6.88, "high": 6.88, "low": 6.84, "close": 6.84, "volume": 25.45, "close_time": 1774364399999, "quote_volume": 174.3814, "trades": 11, "taker_buy_base": 2.94, "taker_buy_quote": 20.2272 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 6.92, "high": 6.93, "low": 6.92, "close": 6.92, "volume": 7.7, "close_time": 1774367999999, "quote_volume": 53.2921, "trades": 5, "taker_buy_base": 2.28, "taker_buy_quote": 15.7857 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 6.96, "high": 6.96, "low": 6.96, "close": 6.96, "volume": 1.47, "close_time": 1774371599999, "quote_volume": 10.2312, "trades": 1, "taker_buy_base": 1.47, "taker_buy_quote": 10.2312 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 6.96, "high": 6.96, "low": 6.96, "close": 6.96, "volume": 0.0, "close_time": 1774375199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 6.92, "high": 6.92, "low": 6.86, "close": 6.86, "volume": 81.0, "close_time": 1774378799999, "quote_volume": 556.1497, "trades": 15, "taker_buy_base": 61.66, "taker_buy_quote": 422.9876 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 6.86, "high": 6.88, "low": 6.86, "close": 6.88, "volume": 21.48, "close_time": 1774382399999, "quote_volume": 147.6583, "trades": 5, "taker_buy_base": 16.01, "taker_buy_quote": 110.1341 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 6.85, "high": 6.91, "low": 6.81, "close": 6.87, "volume": 81.99, "close_time": 1774385999999, "quote_volume": 563.8339, "trades": 28, "taker_buy_base": 36.5, "taker_buy_quote": 251.7182 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 6.94, "high": 6.98, "low": 6.94, "close": 6.98, "volume": 64.43, "close_time": 1774389599999, "quote_volume": 449.6582, "trades": 4, "taker_buy_base": 62.85, "taker_buy_quote": 438.693 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 7.01, "high": 7.05, "low": 7.01, "close": 7.05, "volume": 36.78, "close_time": 1774393199999, "quote_volume": 258.709, "trades": 16, "taker_buy_base": 36.78, "taker_buy_quote": 258.709 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 7.02, "high": 7.07, "low": 6.98, "close": 6.98, "volume": 28.33, "close_time": 1774396799999, "quote_volume": 199.1061, "trades": 16, "taker_buy_base": 3.53, "taker_buy_quote": 24.9571 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 6.96, "high": 6.98, "low": 6.95, "close": 6.97, "volume": 18.81, "close_time": 1774400399999, "quote_volume": 130.9475, "trades": 10, "taker_buy_base": 4.75, "taker_buy_quote": 33.1399 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 6.97, "high": 7.0, "low": 6.95, "close": 6.96, "volume": 32.01, "close_time": 1774403999999, "quote_volume": 223.0154, "trades": 18, "taker_buy_base": 3.38, "taker_buy_quote": 23.6449 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 6.95, "high": 6.97, "low": 6.95, "close": 6.97, "volume": 2.51, "close_time": 1774407599999, "quote_volume": 17.4645, "trades": 2, "taker_buy_base": 1.0, "taker_buy_quote": 6.97 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 7.0, "high": 7.06, "low": 7.0, "close": 7.06, "volume": 41.94, "close_time": 1774411199999, "quote_volume": 295.3186, "trades": 10, "taker_buy_base": 7.33, "taker_buy_quote": 51.4907 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 7.04, "high": 7.04, "low": 7.04, "close": 7.04, "volume": 1.51, "close_time": 1774414799999, "quote_volume": 10.6304, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 7.1, "high": 7.12, "low": 7.08, "close": 7.08, "volume": 24.83, "close_time": 1774418399999, "quote_volume": 176.0246, "trades": 9, "taker_buy_base": 7.46, "taker_buy_quote": 53.0148 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 7.05, "high": 7.08, "low": 7.04, "close": 7.06, "volume": 154.66, "close_time": 1774421999999, "quote_volume": 1093.1967, "trades": 26, "taker_buy_base": 122.78, "taker_buy_quote": 867.8823 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 7.02, "high": 7.02, "low": 7.02, "close": 7.02, "volume": 46.29, "close_time": 1774425599999, "quote_volume": 324.9558, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 6.99, "high": 7.0, "low": 6.97, "close": 6.97, "volume": 124.19, "close_time": 1774429199999, "quote_volume": 866.0826, "trades": 18, "taker_buy_base": 16.81, "taker_buy_quote": 117.5551 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 6.98, "high": 6.98, "low": 6.97, "close": 6.97, "volume": 3.02, "close_time": 1774432799999, "quote_volume": 21.0645, "trades": 2, "taker_buy_base": 3.02, "taker_buy_quote": 21.0645 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 6.99, "high": 7.0, "low": 6.99, "close": 7.0, "volume": 2.32, "close_time": 1774436399999, "quote_volume": 16.2249, "trades": 2, "taker_buy_base": 2.32, "taker_buy_quote": 16.2249 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 7.04, "high": 7.1, "low": 7.04, "close": 7.07, "volume": 11.95, "close_time": 1774439999999, "quote_volume": 84.4847, "trades": 9, "taker_buy_base": 10.44, "taker_buy_quote": 73.809 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 7.08, "high": 7.1, "low": 7.08, "close": 7.1, "volume": 897.55, "close_time": 1774443599999, "quote_volume": 6369.4228, "trades": 26, "taker_buy_base": 638.14, "taker_buy_quote": 4530.376 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 7.12, "high": 7.14, "low": 7.12, "close": 7.14, "volume": 73.46, "close_time": 1774447199999, "quote_volume": 523.0956, "trades": 10, "taker_buy_base": 1.51, "taker_buy_quote": 10.7512 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 7.17, "high": 7.24, "low": 7.17, "close": 7.22, "volume": 638.94, "close_time": 1774450799999, "quote_volume": 4594.5435, "trades": 38, "taker_buy_base": 638.94, "taker_buy_quote": 4594.5435 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 7.23, "high": 7.28, "low": 7.15, "close": 7.19, "volume": 1538.19, "close_time": 1774454399999, "quote_volume": 11168.4555, "trades": 41, "taker_buy_base": 453.6, "taker_buy_quote": 3287.2844 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 7.21, "high": 7.22, "low": 7.16, "close": 7.19, "volume": 593.89, "close_time": 1774457999999, "quote_volume": 4283.9778, "trades": 19, "taker_buy_base": 51.88, "taker_buy_quote": 373.4542 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 7.12, "high": 7.13, "low": 7.08, "close": 7.08, "volume": 576.77, "close_time": 1774461599999, "quote_volume": 4101.0333, "trades": 37, "taker_buy_base": 99.74, "taker_buy_quote": 709.2974 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 7.08, "high": 7.13, "low": 7.08, "close": 7.13, "volume": 61.94, "close_time": 1774465199999, "quote_volume": 440.6411, "trades": 15, "taker_buy_base": 57.8, "taker_buy_quote": 411.2924 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 7.13, "high": 7.13, "low": 7.11, "close": 7.11, "volume": 27.71, "close_time": 1774468799999, "quote_volume": 197.4666, "trades": 10, "taker_buy_base": 27.71, "taker_buy_quote": 197.4666 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 7.11, "high": 7.11, "low": 7.11, "close": 7.11, "volume": 5.0, "close_time": 1774472399999, "quote_volume": 35.55, "trades": 2, "taker_buy_base": 3.49, "taker_buy_quote": 24.8139 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 7.11, "high": 7.13, "low": 7.1, "close": 7.1, "volume": 136.69, "close_time": 1774475999999, "quote_volume": 973.429, "trades": 9, "taker_buy_base": 117.04, "taker_buy_quote": 833.3245 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 7.09, "high": 7.1, "low": 7.09, "close": 7.1, "volume": 49.57, "close_time": 1774479599999, "quote_volume": 351.9176, "trades": 7, "taker_buy_base": 1.47, "taker_buy_quote": 10.437 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 7.11, "high": 7.11, "low": 7.07, "close": 7.07, "volume": 59.79, "close_time": 1774483199999, "quote_volume": 424.6334, "trades": 4, "taker_buy_base": 1.47, "taker_buy_quote": 10.4223 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 7.08, "high": 7.08, "low": 7.06, "close": 7.06, "volume": 4.28, "close_time": 1774486799999, "quote_volume": 30.2462, "trades": 3, "taker_buy_base": 1.47, "taker_buy_quote": 10.4076 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 7.05, "high": 7.05, "low": 7.05, "close": 7.05, "volume": 5.0, "close_time": 1774490399999, "quote_volume": 35.25, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 7.05, "high": 7.05, "low": 7.05, "close": 7.05, "volume": 0.0, "close_time": 1774493999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 6.99, "high": 6.99, "low": 6.99, "close": 6.99, "volume": 1.47, "close_time": 1774497599999, "quote_volume": 10.2753, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 6.98, "high": 6.99, "low": 6.97, "close": 6.97, "volume": 17.25, "close_time": 1774501199999, "quote_volume": 120.5334, "trades": 4, "taker_buy_base": 15.78, "taker_buy_quote": 110.2875 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 6.96, "high": 6.96, "low": 6.91, "close": 6.91, "volume": 44.26, "close_time": 1774504799999, "quote_volume": 306.1013, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 6.94, "high": 6.95, "low": 6.89, "close": 6.91, "volume": 449.04, "close_time": 1774508399999, "quote_volume": 3103.1086, "trades": 15, "taker_buy_base": 341.79, "taker_buy_quote": 2362.0973 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 6.91, "high": 6.93, "low": 6.91, "close": 6.93, "volume": 54.37, "close_time": 1774511999999, "quote_volume": 376.6812, "trades": 10, "taker_buy_base": 14.29, "taker_buy_quote": 98.9268 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 6.91, "high": 6.91, "low": 6.88, "close": 6.88, "volume": 8.78, "close_time": 1774515599999, "quote_volume": 60.4795, "trades": 6, "taker_buy_base": 5.84, "taker_buy_quote": 40.2376 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 6.89, "high": 6.92, "low": 6.89, "close": 6.92, "volume": 6.93, "close_time": 1774519199999, "quote_volume": 47.8718, "trades": 3, "taker_buy_base": 6.93, "taker_buy_quote": 47.8718 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 6.87, "high": 6.87, "low": 6.8, "close": 6.8, "volume": 22.6, "close_time": 1774522799999, "quote_volume": 154.2063, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 6.8, "high": 6.82, "low": 6.74, "close": 6.74, "volume": 158.62, "close_time": 1774526399999, "quote_volume": 1074.1868, "trades": 34, "taker_buy_base": 142.4, "taker_buy_quote": 964.5771 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 6.79, "high": 6.79, "low": 6.76, "close": 6.76, "volume": 19.99, "close_time": 1774529999999, "quote_volume": 135.3311, "trades": 7, "taker_buy_base": 6.74, "taker_buy_quote": 45.5624 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 6.78, "high": 6.78, "low": 6.75, "close": 6.77, "volume": 69.22, "close_time": 1774533599999, "quote_volume": 468.9639, "trades": 8, "taker_buy_base": 12.06, "taker_buy_quote": 81.6462 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 6.79, "high": 6.86, "low": 6.79, "close": 6.82, "volume": 64.76, "close_time": 1774537199999, "quote_volume": 442.0403, "trades": 25, "taker_buy_base": 61.82, "taker_buy_quote": 422.0189 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 6.83, "high": 6.86, "low": 6.82, "close": 6.82, "volume": 20.43, "close_time": 1774540799999, "quote_volume": 139.7173, "trades": 14, "taker_buy_base": 5.65, "taker_buy_quote": 38.667 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 6.79, "high": 6.79, "low": 6.75, "close": 6.77, "volume": 188.71, "close_time": 1774544399999, "quote_volume": 1275.0214, "trades": 17, "taker_buy_base": 14.21, "taker_buy_quote": 96.3679 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 6.74, "high": 6.76, "low": 6.74, "close": 6.75, "volume": 29.34, "close_time": 1774547999999, "quote_volume": 198.1663, "trades": 8, "taker_buy_base": 24.41, "taker_buy_quote": 164.9381 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 6.74, "high": 6.76, "low": 6.73, "close": 6.76, "volume": 70.95, "close_time": 1774551599999, "quote_volume": 478.1924, "trades": 7, "taker_buy_base": 6.94, "taker_buy_quote": 46.7944 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 6.75, "high": 6.8, "low": 6.74, "close": 6.74, "volume": 203.2, "close_time": 1774555199999, "quote_volume": 1373.3605, "trades": 21, "taker_buy_base": 200.23, "taker_buy_quote": 1353.3189 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 6.76, "high": 7.06, "low": 6.76, "close": 6.84, "volume": 57.91, "close_time": 1774558799999, "quote_volume": 398.2913, "trades": 29, "taker_buy_base": 41.67, "taker_buy_quote": 287.5962 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 6.83, "high": 6.84, "low": 6.83, "close": 6.84, "volume": 26.59, "close_time": 1774562399999, "quote_volume": 181.839, "trades": 3, "taker_buy_base": 26.59, "taker_buy_quote": 181.839 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 6.85, "high": 6.85, "low": 6.85, "close": 6.85, "volume": 3.15, "close_time": 1774565999999, "quote_volume": 21.5775, "trades": 1, "taker_buy_base": 3.15, "taker_buy_quote": 21.5775 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 6.83, "high": 6.83, "low": 6.78, "close": 6.78, "volume": 163.76, "close_time": 1774569599999, "quote_volume": 1113.8132, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 6.78, "high": 6.89, "low": 6.78, "close": 6.89, "volume": 70.49, "close_time": 1774573199999, "quote_volume": 478.578, "trades": 5, "taker_buy_base": 69.02, "taker_buy_quote": 468.6114 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 6.84, "high": 6.97, "low": 6.84, "close": 6.97, "volume": 28.0, "close_time": 1774576799999, "quote_volume": 192.7344, "trades": 11, "taker_buy_base": 19.6, "taker_buy_quote": 134.588 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 6.96, "high": 7.0, "low": 6.91, "close": 6.91, "volume": 98.19, "close_time": 1774580399999, "quote_volume": 682.4579, "trades": 20, "taker_buy_base": 43.83, "taker_buy_quote": 306.1522 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 6.93, "high": 6.93, "low": 6.91, "close": 6.91, "volume": 4.61, "close_time": 1774583999999, "quote_volume": 31.9286, "trades": 4, "taker_buy_base": 2.94, "taker_buy_quote": 20.3742 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 6.91, "high": 6.91, "low": 6.91, "close": 6.91, "volume": 2.93, "close_time": 1774587599999, "quote_volume": 20.2463, "trades": 2, "taker_buy_base": 2.93, "taker_buy_quote": 20.2463 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 6.9, "high": 6.9, "low": 6.86, "close": 6.86, "volume": 47.79, "close_time": 1774591199999, "quote_volume": 328.6724, "trades": 8, "taker_buy_base": 6.45, "taker_buy_quote": 44.247 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 6.87, "high": 6.9, "low": 6.86, "close": 6.88, "volume": 26.72, "close_time": 1774594799999, "quote_volume": 183.7232, "trades": 8, "taker_buy_base": 22.52, "taker_buy_quote": 154.864 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 6.87, "high": 6.88, "low": 6.86, "close": 6.88, "volume": 13.42, "close_time": 1774598399999, "quote_volume": 92.0967, "trades": 6, "taker_buy_base": 1.04, "taker_buy_quote": 7.1552 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 6.85, "high": 6.85, "low": 6.83, "close": 6.83, "volume": 44.43, "close_time": 1774601999999, "quote_volume": 303.8933, "trades": 10, "taker_buy_base": 1.46, "taker_buy_quote": 9.9718 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 6.8, "high": 6.8, "low": 6.77, "close": 6.77, "volume": 11.64, "close_time": 1774605599999, "quote_volume": 79.0538, "trades": 7, "taker_buy_base": 2.94, "taker_buy_quote": 19.9479 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 6.74, "high": 6.75, "low": 6.51, "close": 6.6, "volume": 370.15, "close_time": 1774609199999, "quote_volume": 2449.3811, "trades": 71, "taker_buy_base": 89.91, "taker_buy_quote": 599.5519 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 6.58, "high": 6.61, "low": 6.53, "close": 6.59, "volume": 52.65, "close_time": 1774612799999, "quote_volume": 346.682, "trades": 22, "taker_buy_base": 46.57, "taker_buy_quote": 306.9156 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 6.57, "high": 6.57, "low": 6.52, "close": 6.56, "volume": 1922.91, "close_time": 1774616399999, "quote_volume": 12599.4048, "trades": 73, "taker_buy_base": 1239.99, "taker_buy_quote": 8125.349 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 6.56, "high": 6.57, "low": 6.48, "close": 6.48, "volume": 339.15, "close_time": 1774619999999, "quote_volume": 2222.5314, "trades": 37, "taker_buy_base": 151.21, "taker_buy_quote": 992.3065 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 6.5, "high": 6.5, "low": 6.44, "close": 6.47, "volume": 86.88, "close_time": 1774623599999, "quote_volume": 560.3699, "trades": 19, "taker_buy_base": 23.16, "taker_buy_quote": 149.7191 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 6.48, "high": 6.52, "low": 6.47, "close": 6.49, "volume": 2284.74, "close_time": 1774627199999, "quote_volume": 14871.3178, "trades": 51, "taker_buy_base": 277.29, "taker_buy_quote": 1802.474 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 6.48, "high": 6.52, "low": 6.45, "close": 6.47, "volume": 219.55, "close_time": 1774630799999, "quote_volume": 1424.3531, "trades": 32, "taker_buy_base": 70.28, "taker_buy_quote": 457.4534 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 6.5, "high": 6.5, "low": 6.47, "close": 6.47, "volume": 13.63, "close_time": 1774634399999, "quote_volume": 88.4005, "trades": 9, "taker_buy_base": 13.63, "taker_buy_quote": 88.4005 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 6.47, "high": 6.49, "low": 6.46, "close": 6.49, "volume": 134.4, "close_time": 1774637999999, "quote_volume": 870.5285, "trades": 16, "taker_buy_base": 134.4, "taker_buy_quote": 870.5285 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 6.49, "high": 6.53, "low": 6.49, "close": 6.51, "volume": 1344.9, "close_time": 1774641599999, "quote_volume": 8775.1095, "trades": 51, "taker_buy_base": 77.37, "taker_buy_quote": 503.1156 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 6.5, "high": 6.5, "low": 6.48, "close": 6.48, "volume": 7.48, "close_time": 1774645199999, "quote_volume": 48.5145, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 6.48, "high": 6.48, "low": 6.48, "close": 6.48, "volume": 0.0, "close_time": 1774648799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 6.5, "high": 6.51, "low": 6.47, "close": 6.47, "volume": 16.0, "close_time": 1774652399999, "quote_volume": 103.9404, "trades": 6, "taker_buy_base": 12.43, "taker_buy_quote": 80.8425 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 6.49, "high": 6.52, "low": 6.49, "close": 6.52, "volume": 45.28, "close_time": 1774655999999, "quote_volume": 294.6382, "trades": 13, "taker_buy_base": 40.96, "taker_buy_quote": 266.5582 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 6.5, "high": 6.51, "low": 6.49, "close": 6.51, "volume": 12.03, "close_time": 1774659599999, "quote_volume": 78.2197, "trades": 8, "taker_buy_base": 12.03, "taker_buy_quote": 78.2197 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 6.5, "high": 6.5, "low": 6.5, "close": 6.5, "volume": 48.95, "close_time": 1774663199999, "quote_volume": 318.175, "trades": 2, "taker_buy_base": 48.95, "taker_buy_quote": 318.175 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 6.51, "high": 6.51, "low": 6.51, "close": 6.51, "volume": 1.06, "close_time": 1774666799999, "quote_volume": 6.9006, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 6.51, "high": 6.51, "low": 6.51, "close": 6.51, "volume": 0.0, "close_time": 1774670399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 6.45, "high": 6.46, "low": 6.44, "close": 6.46, "volume": 6.75, "close_time": 1774673999999, "quote_volume": 43.5538, "trades": 4, "taker_buy_base": 1.6, "taker_buy_quote": 10.336 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 6.48, "high": 6.6, "low": 6.46, "close": 6.57, "volume": 40.82, "close_time": 1774677599999, "quote_volume": 265.4434, "trades": 11, "taker_buy_base": 39.22, "taker_buy_quote": 254.9314 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 6.58, "high": 6.59, "low": 6.53, "close": 6.56, "volume": 58.97, "close_time": 1774681199999, "quote_volume": 385.9952, "trades": 12, "taker_buy_base": 22.91, "taker_buy_quote": 150.1544 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 6.61, "high": 6.61, "low": 6.59, "close": 6.59, "volume": 4.77, "close_time": 1774684799999, "quote_volume": 31.4663, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 6.59, "high": 6.59, "low": 6.59, "close": 6.59, "volume": 1.6, "close_time": 1774688399999, "quote_volume": 10.544, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 6.6, "high": 6.6, "low": 6.6, "close": 6.6, "volume": 8.98, "close_time": 1774691999999, "quote_volume": 59.268, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 6.61, "high": 6.63, "low": 6.61, "close": 6.63, "volume": 8.97, "close_time": 1774695599999, "quote_volume": 59.3553, "trades": 6, "taker_buy_base": 3.2, "taker_buy_quote": 21.184 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 6.65, "high": 6.67, "low": 6.65, "close": 6.67, "volume": 3.2, "close_time": 1774699199999, "quote_volume": 21.312, "trades": 2, "taker_buy_base": 3.2, "taker_buy_quote": 21.312 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 6.66, "high": 6.69, "low": 6.65, "close": 6.65, "volume": 11.4, "close_time": 1774702799999, "quote_volume": 76.026, "trades": 6, "taker_buy_base": 1.6, "taker_buy_quote": 10.704 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 6.65, "high": 6.7, "low": 6.65, "close": 6.7, "volume": 16.33, "close_time": 1774706399999, "quote_volume": 108.7445, "trades": 5, "taker_buy_base": 1.6, "taker_buy_quote": 10.72 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 6.68, "high": 6.68, "low": 6.59, "close": 6.59, "volume": 54.34, "close_time": 1774709999999, "quote_volume": 359.3684, "trades": 10, "taker_buy_base": 1.49, "taker_buy_quote": 9.9532 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 6.59, "high": 6.59, "low": 6.59, "close": 6.59, "volume": 0.0, "close_time": 1774713599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 6.59, "high": 6.61, "low": 6.59, "close": 6.61, "volume": 13.78, "close_time": 1774717199999, "quote_volume": 90.8582, "trades": 3, "taker_buy_base": 13.78, "taker_buy_quote": 90.8582 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 6.61, "high": 6.61, "low": 6.61, "close": 6.61, "volume": 0.0, "close_time": 1774720799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 6.62, "high": 6.62, "low": 6.62, "close": 6.62, "volume": 4.8, "close_time": 1774724399999, "quote_volume": 31.776, "trades": 3, "taker_buy_base": 4.8, "taker_buy_quote": 31.776 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 6.62, "high": 6.62, "low": 6.61, "close": 6.62, "volume": 8.0, "close_time": 1774727999999, "quote_volume": 52.944, "trades": 5, "taker_buy_base": 8.0, "taker_buy_quote": 52.944 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 6.63, "high": 6.63, "low": 6.63, "close": 6.63, "volume": 10.65, "close_time": 1774731599999, "quote_volume": 70.6095, "trades": 7, "taker_buy_base": 7.2, "taker_buy_quote": 47.736 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 6.61, "high": 6.61, "low": 6.6, "close": 6.6, "volume": 4.18, "close_time": 1774735199999, "quote_volume": 27.604, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 6.59, "high": 6.59, "low": 6.59, "close": 6.59, "volume": 10.0, "close_time": 1774738799999, "quote_volume": 65.9, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 6.56, "high": 6.56, "low": 6.55, "close": 6.55, "volume": 2.59, "close_time": 1774742399999, "quote_volume": 16.9724, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 6.55, "high": 6.55, "low": 6.55, "close": 6.55, "volume": 0.0, "close_time": 1774745999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 6.6, "high": 6.61, "low": 6.6, "close": 6.61, "volume": 6.5, "close_time": 1774749599999, "quote_volume": 42.9325, "trades": 2, "taker_buy_base": 6.5, "taker_buy_quote": 42.9325 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 6.6, "high": 6.6, "low": 6.6, "close": 6.6, "volume": 3.25, "close_time": 1774753199999, "quote_volume": 21.45, "trades": 1, "taker_buy_base": 3.25, "taker_buy_quote": 21.45 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 6.61, "high": 6.61, "low": 6.61, "close": 6.61, "volume": 49.81, "close_time": 1774756799999, "quote_volume": 329.2441, "trades": 5, "taker_buy_base": 49.81, "taker_buy_quote": 329.2441 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 6.63, "high": 6.63, "low": 6.63, "close": 6.63, "volume": 2.45, "close_time": 1774760399999, "quote_volume": 16.2435, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 6.63, "high": 6.63, "low": 6.63, "close": 6.63, "volume": 0.0, "close_time": 1774763999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 6.63, "high": 6.63, "low": 6.63, "close": 6.63, "volume": 0.0, "close_time": 1774767599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 6.63, "high": 6.63, "low": 6.63, "close": 6.63, "volume": 0.0, "close_time": 1774771199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 6.63, "high": 6.63, "low": 6.63, "close": 6.63, "volume": 0.0, "close_time": 1774774799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 6.63, "high": 6.63, "low": 6.63, "close": 6.63, "volume": 0.0, "close_time": 1774778399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 6.51, "high": 6.55, "low": 6.47, "close": 6.47, "volume": 79.29, "close_time": 1774781999999, "quote_volume": 517.5591, "trades": 10, "taker_buy_base": 59.54, "taker_buy_quote": 389.6982 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 6.46, "high": 6.51, "low": 6.42, "close": 6.51, "volume": 200.99, "close_time": 1774785599999, "quote_volume": 1300.7409, "trades": 17, "taker_buy_base": 199.4, "taker_buy_quote": 1290.525 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 6.43, "high": 6.43, "low": 6.42, "close": 6.42, "volume": 6.5, "close_time": 1774789199999, "quote_volume": 41.7625, "trades": 2, "taker_buy_base": 6.5, "taker_buy_quote": 41.7625 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 6.43, "high": 6.45, "low": 6.43, "close": 6.45, "volume": 7.31, "close_time": 1774792799999, "quote_volume": 47.0683, "trades": 3, "taker_buy_base": 6.5, "taker_buy_quote": 41.86 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 6.45, "high": 6.45, "low": 6.45, "close": 6.45, "volume": 0.0, "close_time": 1774796399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 6.4, "high": 6.4, "low": 6.4, "close": 6.4, "volume": 3.25, "close_time": 1774799999999, "quote_volume": 20.8, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 6.4, "high": 6.4, "low": 6.4, "close": 6.4, "volume": 0.0, "close_time": 1774803599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 6.43, "high": 6.48, "low": 6.43, "close": 6.48, "volume": 111.25, "close_time": 1774807199999, "quote_volume": 719.7901, "trades": 19, "taker_buy_base": 39.9, "taker_buy_quote": 258.1095 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 6.47, "high": 6.47, "low": 6.47, "close": 6.47, "volume": 6.5, "close_time": 1774810799999, "quote_volume": 42.055, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 6.46, "high": 6.46, "low": 6.43, "close": 6.43, "volume": 15.87, "close_time": 1774814399999, "quote_volume": 102.3003, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 6.47, "high": 6.47, "low": 6.46, "close": 6.46, "volume": 6.5, "close_time": 1774817999999, "quote_volume": 42.0225, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 6.47, "high": 6.47, "low": 6.47, "close": 6.47, "volume": 10.92, "close_time": 1774821599999, "quote_volume": 70.6524, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 6.39, "high": 6.42, "low": 6.18, "close": 6.23, "volume": 143.17, "close_time": 1774825199999, "quote_volume": 899.4825, "trades": 21, "taker_buy_base": 47.86, "taker_buy_quote": 304.0488 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 6.34, "high": 6.35, "low": 6.32, "close": 6.32, "volume": 52.55, "close_time": 1774828799999, "quote_volume": 332.5524, "trades": 5, "taker_buy_base": 52.55, "taker_buy_quote": 332.5524 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 6.41, "high": 6.41, "low": 6.38, "close": 6.38, "volume": 9.87, "close_time": 1774832399999, "quote_volume": 63.0693, "trades": 3, "taker_buy_base": 6.58, "taker_buy_quote": 42.0791 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 6.38, "high": 6.38, "low": 6.38, "close": 6.38, "volume": 0.0, "close_time": 1774835999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 6.5, "high": 6.5, "low": 6.5, "close": 6.5, "volume": 8.7, "close_time": 1774839599999, "quote_volume": 56.55, "trades": 1, "taker_buy_base": 8.7, "taker_buy_quote": 56.55 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 6.48, "high": 6.48, "low": 6.48, "close": 6.48, "volume": 3.29, "close_time": 1774843199999, "quote_volume": 21.3192, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 6.54, "high": 6.57, "low": 6.54, "close": 6.57, "volume": 44.2, "close_time": 1774846799999, "quote_volume": 289.761, "trades": 5, "taker_buy_base": 44.2, "taker_buy_quote": 289.761 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 6.57, "high": 6.57, "low": 6.57, "close": 6.57, "volume": 6.48, "close_time": 1774850399999, "quote_volume": 42.5736, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 6.54, "high": 6.54, "low": 6.53, "close": 6.53, "volume": 9.87, "close_time": 1774853999999, "quote_volume": 64.5169, "trades": 3, "taker_buy_base": 3.29, "taker_buy_quote": 21.5166 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 6.56, "high": 6.57, "low": 6.56, "close": 6.57, "volume": 21.81, "close_time": 1774857599999, "quote_volume": 143.1065, "trades": 3, "taker_buy_base": 6.58, "taker_buy_quote": 43.1977 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 6.56, "high": 6.56, "low": 6.56, "close": 6.56, "volume": 4.92, "close_time": 1774861199999, "quote_volume": 32.2752, "trades": 3, "taker_buy_base": 1.63, "taker_buy_quote": 10.6928 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 6.55, "high": 6.55, "low": 6.55, "close": 6.55, "volume": 1.66, "close_time": 1774864799999, "quote_volume": 10.873, "trades": 1, "taker_buy_base": 1.66, "taker_buy_quote": 10.873 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 6.54, "high": 6.54, "low": 6.53, "close": 6.53, "volume": 9.87, "close_time": 1774868399999, "quote_volume": 64.5169, "trades": 5, "taker_buy_base": 3.29, "taker_buy_quote": 21.4837 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 6.54, "high": 6.6, "low": 6.54, "close": 6.6, "volume": 2227.08, "close_time": 1774871999999, "quote_volume": 14626.6333, "trades": 86, "taker_buy_base": 574.17, "taker_buy_quote": 3786.3195 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 6.6, "high": 6.62, "low": 6.58, "close": 6.59, "volume": 1202.85, "close_time": 1774875599999, "quote_volume": 7949.4759, "trades": 26, "taker_buy_base": 250.54, "taker_buy_quote": 1653.9784 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 6.58, "high": 6.59, "low": 6.57, "close": 6.57, "volume": 401.5, "close_time": 1774879199999, "quote_volume": 2641.2131, "trades": 23, "taker_buy_base": 68.61, "taker_buy_quote": 451.2745 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 6.59, "high": 6.59, "low": 6.54, "close": 6.56, "volume": 322.81, "close_time": 1774882799999, "quote_volume": 2123.118, "trades": 45, "taker_buy_base": 21.74, "taker_buy_quote": 143.2666 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 6.57, "high": 6.58, "low": 6.57, "close": 6.58, "volume": 5.31, "close_time": 1774886399999, "quote_volume": 34.9018, "trades": 2, "taker_buy_base": 3.8, "taker_buy_quote": 24.966 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 6.58, "high": 6.58, "low": 6.57, "close": 6.57, "volume": 622.77, "close_time": 1774889999999, "quote_volume": 4097.7845, "trades": 16, "taker_buy_base": 599.12, "taker_buy_quote": 3942.2096 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 6.57, "high": 6.57, "low": 6.52, "close": 6.52, "volume": 67.21, "close_time": 1774893599999, "quote_volume": 438.886, "trades": 13, "taker_buy_base": 50.65, "taker_buy_quote": 330.7116 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 6.5, "high": 6.5, "low": 6.49, "close": 6.49, "volume": 14.12, "close_time": 1774897199999, "quote_volume": 91.7046, "trades": 6, "taker_buy_base": 3.69, "taker_buy_quote": 23.9481 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 6.46, "high": 6.46, "low": 6.46, "close": 6.46, "volume": 6.1, "close_time": 1774900799999, "quote_volume": 39.406, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 6.46, "high": 6.46, "low": 6.46, "close": 6.46, "volume": 0.0, "close_time": 1774904399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 6.46, "high": 6.46, "low": 6.46, "close": 6.46, "volume": 0.0, "close_time": 1774907999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 6.52, "high": 6.54, "low": 6.51, "close": 6.51, "volume": 112.81, "close_time": 1774911599999, "quote_volume": 736.8228, "trades": 4, "taker_buy_base": 107.81, "taker_buy_quote": 704.2728 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 6.49, "high": 6.49, "low": 6.47, "close": 6.48, "volume": 134.36, "close_time": 1774915199999, "quote_volume": 871.3612, "trades": 24, "taker_buy_base": 40.74, "taker_buy_quote": 264.1041 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 6.48, "high": 6.55, "low": 6.48, "close": 6.55, "volume": 107.59, "close_time": 1774918799999, "quote_volume": 699.7083, "trades": 40, "taker_buy_base": 107.59, "taker_buy_quote": 699.7083 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 6.57, "high": 6.64, "low": 6.57, "close": 6.61, "volume": 30.02, "close_time": 1774922399999, "quote_volume": 198.1872, "trades": 9, "taker_buy_base": 25.02, "taker_buy_quote": 165.1372 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 6.61, "high": 6.61, "low": 6.61, "close": 6.61, "volume": 0.0, "close_time": 1774925999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 6.54, "high": 6.56, "low": 6.53, "close": 6.53, "volume": 22.85, "close_time": 1774929599999, "quote_volume": 149.4107, "trades": 11, "taker_buy_base": 8.1, "taker_buy_quote": 53.0432 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 6.53, "high": 6.53, "low": 6.53, "close": 6.53, "volume": 0.0, "close_time": 1774933199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 6.52, "high": 6.56, "low": 6.5, "close": 6.56, "volume": 47.06, "close_time": 1774936799999, "quote_volume": 307.1756, "trades": 18, "taker_buy_base": 40.98, "taker_buy_quote": 267.6231 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 6.57, "high": 6.58, "low": 6.57, "close": 6.58, "volume": 14.75, "close_time": 1774940399999, "quote_volume": 96.99, "trades": 5, "taker_buy_base": 11.5, "taker_buy_quote": 75.6375 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 6.58, "high": 6.58, "low": 6.58, "close": 6.58, "volume": 0.0, "close_time": 1774943999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 6.6, "high": 6.61, "low": 6.58, "close": 6.59, "volume": 233.95, "close_time": 1774947599999, "quote_volume": 1543.2534, "trades": 13, "taker_buy_base": 226.44, "taker_buy_quote": 1493.6874 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 6.63, "high": 6.73, "low": 6.56, "close": 6.56, "volume": 276.21, "close_time": 1774951199999, "quote_volume": 1834.7755, "trades": 52, "taker_buy_base": 60.26, "taker_buy_quote": 402.7253 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 6.59, "high": 6.61, "low": 6.59, "close": 6.61, "volume": 53.62, "close_time": 1774954799999, "quote_volume": 353.4187, "trades": 5, "taker_buy_base": 50.95, "taker_buy_quote": 335.7967 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 6.59, "high": 6.64, "low": 6.53, "close": 6.53, "volume": 32.12, "close_time": 1774958399999, "quote_volume": 212.3668, "trades": 7, "taker_buy_base": 25.62, "taker_buy_quote": 169.9218 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 6.58, "high": 6.58, "low": 6.57, "close": 6.58, "volume": 14.65, "close_time": 1774961999999, "quote_volume": 96.3645, "trades": 5, "taker_buy_base": 14.65, "taker_buy_quote": 96.3645 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 6.58, "high": 6.58, "low": 6.56, "close": 6.56, "volume": 22.05, "close_time": 1774965599999, "quote_volume": 144.778, "trades": 3, "taker_buy_base": 22.05, "taker_buy_quote": 144.778 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 6.57, "high": 6.63, "low": 6.56, "close": 6.63, "volume": 40.6, "close_time": 1774969199999, "quote_volume": 268.1859, "trades": 9, "taker_buy_base": 33.0, "taker_buy_quote": 218.2324 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 6.63, "high": 6.66, "low": 6.62, "close": 6.65, "volume": 107.91, "close_time": 1774972799999, "quote_volume": 716.2389, "trades": 29, "taker_buy_base": 71.06, "taker_buy_quote": 472.0762 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 6.66, "high": 6.7, "low": 6.65, "close": 6.67, "volume": 38.54, "close_time": 1774976399999, "quote_volume": 256.967, "trades": 9, "taker_buy_base": 29.0, "taker_buy_quote": 193.3982 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 6.65, "high": 6.65, "low": 6.65, "close": 6.65, "volume": 50.21, "close_time": 1774979999999, "quote_volume": 333.8965, "trades": 6, "taker_buy_base": 6.47, "taker_buy_quote": 43.0255 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 6.65, "high": 6.65, "low": 6.65, "close": 6.65, "volume": 12.37, "close_time": 1774983599999, "quote_volume": 82.2605, "trades": 2, "taker_buy_base": 9.12, "taker_buy_quote": 60.648 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 6.64, "high": 6.64, "low": 6.64, "close": 6.64, "volume": 3.25, "close_time": 1774987199999, "quote_volume": 21.58, "trades": 1, "taker_buy_base": 3.25, "taker_buy_quote": 21.58 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 6.64, "high": 6.64, "low": 6.64, "close": 6.64, "volume": 0.0, "close_time": 1774990799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 6.66, "high": 6.66, "low": 6.66, "close": 6.66, "volume": 10.51, "close_time": 1774994399999, "quote_volume": 69.9966, "trades": 1, "taker_buy_base": 10.51, "taker_buy_quote": 69.9966 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 6.66, "high": 6.66, "low": 6.66, "close": 6.66, "volume": 0.0, "close_time": 1774997999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 6.66, "high": 6.66, "low": 6.66, "close": 6.66, "volume": 0.0, "close_time": 1775001599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 6.63, "high": 6.63, "low": 6.63, "close": 6.63, "volume": 12.84, "close_time": 1775005199999, "quote_volume": 85.1292, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 6.63, "high": 6.63, "low": 6.63, "close": 6.63, "volume": 0.0, "close_time": 1775008799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 6.61, "high": 6.61, "low": 6.61, "close": 6.61, "volume": 1.05, "close_time": 1775012399999, "quote_volume": 6.9405, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 6.6, "high": 6.61, "low": 6.59, "close": 6.61, "volume": 21.65, "close_time": 1775015999999, "quote_volume": 143.0188, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 6.59, "high": 6.59, "low": 6.59, "close": 6.59, "volume": 9.75, "close_time": 1775019599999, "quote_volume": 64.2525, "trades": 3, "taker_buy_base": 9.75, "taker_buy_quote": 64.2525 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 6.61, "high": 6.61, "low": 6.61, "close": 6.61, "volume": 3.25, "close_time": 1775023199999, "quote_volume": 21.4825, "trades": 1, "taker_buy_base": 3.25, "taker_buy_quote": 21.4825 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 6.61, "high": 6.74, "low": 6.61, "close": 6.74, "volume": 30.83, "close_time": 1775026799999, "quote_volume": 206.2206, "trades": 6, "taker_buy_base": 29.8, "taker_buy_quote": 199.4123 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 6.76, "high": 6.8, "low": 6.74, "close": 6.74, "volume": 95.14, "close_time": 1775030399999, "quote_volume": 644.5447, "trades": 21, "taker_buy_base": 77.07, "taker_buy_quote": 522.7529 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 6.73, "high": 6.8, "low": 6.73, "close": 6.73, "volume": 456.34, "close_time": 1775033999999, "quote_volume": 3081.3979, "trades": 33, "taker_buy_base": 155.8, "taker_buy_quote": 1052.4336 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 6.71, "high": 6.72, "low": 6.71, "close": 6.72, "volume": 25.37, "close_time": 1775037599999, "quote_volume": 170.3889, "trades": 5, "taker_buy_base": 25.37, "taker_buy_quote": 170.3889 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 6.71, "high": 6.71, "low": 6.71, "close": 6.71, "volume": 3.25, "close_time": 1775041199999, "quote_volume": 21.8075, "trades": 1, "taker_buy_base": 3.25, "taker_buy_quote": 21.8075 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 6.74, "high": 6.77, "low": 6.74, "close": 6.77, "volume": 56.91, "close_time": 1775044799999, "quote_volume": 384.885, "trades": 7, "taker_buy_base": 56.91, "taker_buy_quote": 384.885 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 6.78, "high": 6.89, "low": 6.75, "close": 6.76, "volume": 291.7, "close_time": 1775048399999, "quote_volume": 1980.0335, "trades": 33, "taker_buy_base": 234.11, "taker_buy_quote": 1590.8686 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 6.76, "high": 6.76, "low": 6.75, "close": 6.75, "volume": 7.39, "close_time": 1775051999999, "quote_volume": 49.9239, "trades": 3, "taker_buy_base": 0.89, "taker_buy_quote": 6.0164 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 6.76, "high": 6.84, "low": 6.76, "close": 6.84, "volume": 102.15, "close_time": 1775055599999, "quote_volume": 695.55, "trades": 14, "taker_buy_base": 74.43, "taker_buy_quote": 507.7928 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 6.82, "high": 6.91, "low": 6.82, "close": 6.91, "volume": 155.81, "close_time": 1775059199999, "quote_volume": 1066.5199, "trades": 15, "taker_buy_base": 51.07, "taker_buy_quote": 351.8955 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 6.93, "high": 6.93, "low": 6.89, "close": 6.89, "volume": 29.22, "close_time": 1775062799999, "quote_volume": 201.6505, "trades": 5, "taker_buy_base": 9.75, "taker_buy_quote": 67.3075 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 6.85, "high": 6.85, "low": 6.85, "close": 6.85, "volume": 32.5, "close_time": 1775066399999, "quote_volume": 222.625, "trades": 10, "taker_buy_base": 32.5, "taker_buy_quote": 222.625 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 6.84, "high": 6.86, "low": 6.84, "close": 6.85, "volume": 18.45, "close_time": 1775069999999, "quote_volume": 126.3599, "trades": 6, "taker_buy_base": 16.22, "taker_buy_quote": 111.1067 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 6.84, "high": 6.88, "low": 6.81, "close": 6.87, "volume": 205.27, "close_time": 1775073599999, "quote_volume": 1406.3193, "trades": 28, "taker_buy_base": 196.93, "taker_buy_quote": 1348.9585 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 6.87, "high": 6.93, "low": 6.87, "close": 6.91, "volume": 61.81, "close_time": 1775077199999, "quote_volume": 427.1766, "trades": 7, "taker_buy_base": 10.97, "taker_buy_quote": 75.9286 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 6.99, "high": 7.09, "low": 6.99, "close": 7.09, "volume": 15.26, "close_time": 1775080799999, "quote_volume": 107.7835, "trades": 5, "taker_buy_base": 15.26, "taker_buy_quote": 107.7835 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 7.01, "high": 7.04, "low": 7.01, "close": 7.04, "volume": 158.67, "close_time": 1775084399999, "quote_volume": 1115.4974, "trades": 11, "taker_buy_base": 122.52, "taker_buy_quote": 861.3312 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 7.04, "high": 7.16, "low": 7.03, "close": 7.14, "volume": 352.5, "close_time": 1775087999999, "quote_volume": 2503.2029, "trades": 32, "taker_buy_base": 336.09, "taker_buy_quote": 2386.4672 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 7.13, "high": 7.27, "low": 7.05, "close": 7.27, "volume": 389.26, "close_time": 1775091599999, "quote_volume": 2795.4803, "trades": 40, "taker_buy_base": 235.7, "taker_buy_quote": 1703.8389 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 7.24, "high": 7.26, "low": 7.11, "close": 7.11, "volume": 172.64, "close_time": 1775095199999, "quote_volume": 1239.9579, "trades": 25, "taker_buy_base": 48.7, "taker_buy_quote": 352.0721 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 7.11, "high": 7.11, "low": 7.04, "close": 7.05, "volume": 43.05, "close_time": 1775098799999, "quote_volume": 305.1662, "trades": 7, "taker_buy_base": 39.88, "taker_buy_quote": 282.8177 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 7.08, "high": 7.11, "low": 6.93, "close": 6.93, "volume": 68.27, "close_time": 1775102399999, "quote_volume": 481.3543, "trades": 12, "taker_buy_base": 15.62, "taker_buy_quote": 110.3429 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 6.92, "high": 6.99, "low": 6.78, "close": 6.93, "volume": 376.23, "close_time": 1775105999999, "quote_volume": 2597.832, "trades": 47, "taker_buy_base": 174.25, "taker_buy_quote": 1207.6559 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 6.93, "high": 7.26, "low": 6.91, "close": 7.16, "volume": 4210.32, "close_time": 1775109599999, "quote_volume": 29275.8035, "trades": 194, "taker_buy_base": 3574.4, "taker_buy_quote": 24835.7354 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 7.16, "high": 7.42, "low": 7.13, "close": 7.42, "volume": 302.61, "close_time": 1775113199999, "quote_volume": 2213.2498, "trades": 51, "taker_buy_base": 281.67, "taker_buy_quote": 2061.7973 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 7.35, "high": 7.53, "low": 7.35, "close": 7.52, "volume": 218.13, "close_time": 1775116799999, "quote_volume": 1618.422, "trades": 36, "taker_buy_base": 98.72, "taker_buy_quote": 737.9953 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 7.52, "high": 7.55, "low": 7.26, "close": 7.45, "volume": 1195.15, "close_time": 1775120399999, "quote_volume": 8847.1184, "trades": 68, "taker_buy_base": 210.29, "taker_buy_quote": 1555.7593 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 7.45, "high": 7.45, "low": 7.38, "close": 7.42, "volume": 151.5, "close_time": 1775123999999, "quote_volume": 1123.9747, "trades": 24, "taker_buy_base": 97.42, "taker_buy_quote": 723.3134 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 7.44, "high": 7.65, "low": 7.44, "close": 7.5, "volume": 1725.46, "close_time": 1775127599999, "quote_volume": 13044.3559, "trades": 105, "taker_buy_base": 667.3, "taker_buy_quote": 5048.2101 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 7.5, "high": 7.73, "low": 7.49, "close": 7.61, "volume": 164.42, "close_time": 1775131199999, "quote_volume": 1257.1131, "trades": 35, "taker_buy_base": 105.68, "taker_buy_quote": 809.4087 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 7.59, "high": 7.66, "low": 7.47, "close": 7.52, "volume": 471.09, "close_time": 1775134799999, "quote_volume": 3541.2289, "trades": 56, "taker_buy_base": 198.64, "taker_buy_quote": 1499.8131 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 7.57, "high": 7.62, "low": 7.41, "close": 7.47, "volume": 2689.97, "close_time": 1775138399999, "quote_volume": 20083.1619, "trades": 114, "taker_buy_base": 1571.45, "taker_buy_quote": 11685.4146 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 7.54, "high": 7.81, "low": 7.54, "close": 7.74, "volume": 520.35, "close_time": 1775141999999, "quote_volume": 3989.782, "trades": 87, "taker_buy_base": 378.67, "taker_buy_quote": 2907.1959 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 7.72, "high": 8.4, "low": 7.69, "close": 8.1, "volume": 4310.39, "close_time": 1775145599999, "quote_volume": 34521.6629, "trades": 435, "taker_buy_base": 2226.66, "taker_buy_quote": 17944.7416 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 8.09, "high": 8.26, "low": 7.76, "close": 8.02, "volume": 5945.02, "close_time": 1775149199999, "quote_volume": 47705.0918, "trades": 298, "taker_buy_base": 3300.42, "taker_buy_quote": 26550.4367 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 7.98, "high": 9.35, "low": 7.94, "close": 8.24, "volume": 14287.13, "close_time": 1775152799999, "quote_volume": 123182.6729, "trades": 855, "taker_buy_base": 7516.52, "taker_buy_quote": 64861.3023 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 8.25, "high": 8.37, "low": 7.92, "close": 8.33, "volume": 3672.14, "close_time": 1775156399999, "quote_volume": 30129.9374, "trades": 259, "taker_buy_base": 1558.64, "taker_buy_quote": 12829.2818 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 8.31, "high": 8.54, "low": 8.03, "close": 8.23, "volume": 3302.54, "close_time": 1775159999999, "quote_volume": 27215.8617, "trades": 211, "taker_buy_base": 1372.15, "taker_buy_quote": 11313.1067 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 8.22, "high": 8.22, "low": 7.66, "close": 7.73, "volume": 2953.03, "close_time": 1775163599999, "quote_volume": 23369.7984, "trades": 146, "taker_buy_base": 1003.7, "taker_buy_quote": 7923.9321 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 7.68, "high": 7.76, "low": 7.6, "close": 7.69, "volume": 737.39, "close_time": 1775167199999, "quote_volume": 5668.5413, "trades": 124, "taker_buy_base": 478.55, "taker_buy_quote": 3674.9876 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 7.6, "high": 8.05, "low": 7.44, "close": 7.53, "volume": 547.83, "close_time": 1775170799999, "quote_volume": 4123.2974, "trades": 116, "taker_buy_base": 280.19, "taker_buy_quote": 2119.6085 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 7.52, "high": 7.55, "low": 7.47, "close": 7.55, "volume": 64.03, "close_time": 1775174399999, "quote_volume": 480.5485, "trades": 8, "taker_buy_base": 39.03, "taker_buy_quote": 293.719 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 7.56, "high": 7.59, "low": 7.46, "close": 7.46, "volume": 76.83, "close_time": 1775177999999, "quote_volume": 579.5922, "trades": 86, "taker_buy_base": 49.25, "taker_buy_quote": 372.6539 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 7.53, "high": 7.53, "low": 7.47, "close": 7.47, "volume": 13.82, "close_time": 1775181599999, "quote_volume": 103.7731, "trades": 4, "taker_buy_base": 5.87, "taker_buy_quote": 44.2011 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 7.48, "high": 7.48, "low": 7.4, "close": 7.45, "volume": 262.62, "close_time": 1775185199999, "quote_volume": 1945.9619, "trades": 19, "taker_buy_base": 64.39, "taker_buy_quote": 477.255 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 7.55, "high": 7.55, "low": 7.5, "close": 7.52, "volume": 13.13, "close_time": 1775188799999, "quote_volume": 98.624, "trades": 6, "taker_buy_base": 5.58, "taker_buy_quote": 41.895 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 7.52, "high": 7.53, "low": 7.45, "close": 7.45, "volume": 75.59, "close_time": 1775192399999, "quote_volume": 564.5068, "trades": 9, "taker_buy_base": 49.64, "taker_buy_quote": 370.1118 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 7.41, "high": 7.45, "low": 7.36, "close": 7.36, "volume": 208.47, "close_time": 1775195999999, "quote_volume": 1542.5445, "trades": 14, "taker_buy_base": 65.31, "taker_buy_quote": 483.028 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 7.36, "high": 7.39, "low": 7.32, "close": 7.32, "volume": 61.45, "close_time": 1775199599999, "quote_volume": 452.659, "trades": 12, "taker_buy_base": 2.65, "taker_buy_quote": 19.5835 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 7.37, "high": 7.4, "low": 7.35, "close": 7.38, "volume": 14.89, "close_time": 1775203199999, "quote_volume": 109.6585, "trades": 8, "taker_buy_base": 0.82, "taker_buy_quote": 6.068 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 7.4, "high": 7.43, "low": 7.38, "close": 7.38, "volume": 14.33, "close_time": 1775206799999, "quote_volume": 106.0701, "trades": 7, "taker_buy_base": 2.73, "taker_buy_quote": 20.2301 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 7.34, "high": 7.35, "low": 7.22, "close": 7.3, "volume": 395.63, "close_time": 1775210399999, "quote_volume": 2888.6453, "trades": 40, "taker_buy_base": 136.6, "taker_buy_quote": 1002.7316 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 7.33, "high": 7.34, "low": 7.23, "close": 7.27, "volume": 140.69, "close_time": 1775213999999, "quote_volume": 1029.2108, "trades": 11, "taker_buy_base": 68.3, "taker_buy_quote": 500.8203 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 7.24, "high": 7.24, "low": 7.24, "close": 7.24, "volume": 2.65, "close_time": 1775217599999, "quote_volume": 19.186, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 7.25, "high": 7.26, "low": 7.17, "close": 7.18, "volume": 171.13, "close_time": 1775221199999, "quote_volume": 1236.2507, "trades": 23, "taker_buy_base": 106.68, "taker_buy_quote": 771.4086 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 7.18, "high": 7.32, "low": 7.17, "close": 7.32, "volume": 42.58, "close_time": 1775224799999, "quote_volume": 309.1934, "trades": 19, "taker_buy_base": 23.55, "taker_buy_quote": 171.6234 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 7.36, "high": 7.36, "low": 7.28, "close": 7.28, "volume": 52.86, "close_time": 1775228399999, "quote_volume": 386.9718, "trades": 11, "taker_buy_base": 12.88, "taker_buy_quote": 94.4899 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 7.26, "high": 7.26, "low": 7.17, "close": 7.17, "volume": 1653.43, "close_time": 1775231999999, "quote_volume": 11944.603, "trades": 74, "taker_buy_base": 1154.07, "taker_buy_quote": 8355.1736 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 7.15, "high": 7.19, "low": 7.13, "close": 7.19, "volume": 377.66, "close_time": 1775235599999, "quote_volume": 2696.5627, "trades": 18, "taker_buy_base": 347.53, "taker_buy_quote": 2481.4192 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 7.26, "high": 7.27, "low": 7.2, "close": 7.22, "volume": 313.65, "close_time": 1775239199999, "quote_volume": 2268.6726, "trades": 22, "taker_buy_base": 295.1, "taker_buy_quote": 2134.7416 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 7.2, "high": 7.21, "low": 7.17, "close": 7.18, "volume": 17.25, "close_time": 1775242799999, "quote_volume": 124.0401, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 7.17, "high": 7.17, "low": 7.13, "close": 7.15, "volume": 12.61, "close_time": 1775246399999, "quote_volume": 90.0788, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 7.19, "high": 7.25, "low": 7.17, "close": 7.21, "volume": 703.85, "close_time": 1775249999999, "quote_volume": 5087.4582, "trades": 24, "taker_buy_base": 183.05, "taker_buy_quote": 1325.8744 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 7.21, "high": 7.21, "low": 7.21, "close": 7.21, "volume": 0.0, "close_time": 1775253599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 7.21, "high": 7.21, "low": 7.21, "close": 7.21, "volume": 0.0, "close_time": 1775257199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 7.21, "high": 7.21, "low": 7.21, "close": 7.21, "volume": 0.0, "close_time": 1775260799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 7.21, "high": 7.31, "low": 7.21, "close": 7.28, "volume": 142.06, "close_time": 1775264399999, "quote_volume": 1031.9504, "trades": 9, "taker_buy_base": 42.29, "taker_buy_quote": 305.5666 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 7.3, "high": 7.47, "low": 7.29, "close": 7.43, "volume": 115.92, "close_time": 1775267999999, "quote_volume": 853.6498, "trades": 14, "taker_buy_base": 62.36, "taker_buy_quote": 456.351 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 7.44, "high": 7.52, "low": 7.44, "close": 7.49, "volume": 216.26, "close_time": 1775271599999, "quote_volume": 1623.1674, "trades": 26, "taker_buy_base": 136.9, "taker_buy_quote": 1027.6784 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 7.52, "high": 7.53, "low": 7.45, "close": 7.46, "volume": 127.65, "close_time": 1775275199999, "quote_volume": 952.2423, "trades": 17, "taker_buy_base": 39.04, "taker_buy_quote": 292.0687 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 7.44, "high": 7.44, "low": 7.34, "close": 7.35, "volume": 61.61, "close_time": 1775278799999, "quote_volume": 456.6386, "trades": 68, "taker_buy_base": 34.9, "taker_buy_quote": 259.656 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 7.34, "high": 7.36, "low": 7.31, "close": 7.31, "volume": 358.74, "close_time": 1775282399999, "quote_volume": 2640.1227, "trades": 9, "taker_buy_base": 347.1, "taker_buy_quote": 2554.656 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 7.33, "high": 7.33, "low": 7.23, "close": 7.26, "volume": 134.46, "close_time": 1775285999999, "quote_volume": 977.4978, "trades": 20, "taker_buy_base": 48.2, "taker_buy_quote": 351.4071 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 7.26, "high": 7.26, "low": 7.26, "close": 7.26, "volume": 0.0, "close_time": 1775289599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 7.27, "high": 7.28, "low": 7.24, "close": 7.24, "volume": 49.1, "close_time": 1775293199999, "quote_volume": 356.5074, "trades": 8, "taker_buy_base": 24.13, "taker_buy_quote": 175.6082 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 7.25, "high": 7.3, "low": 7.25, "close": 7.3, "volume": 400.02, "close_time": 1775296799999, "quote_volume": 2902.99, "trades": 24, "taker_buy_base": 349.73, "taker_buy_quote": 2536.9929 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 7.3, "high": 7.3, "low": 7.3, "close": 7.3, "volume": 251.9, "close_time": 1775300399999, "quote_volume": 1838.87, "trades": 3, "taker_buy_base": 2.91, "taker_buy_quote": 21.243 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 7.21, "high": 7.31, "low": 7.18, "close": 7.31, "volume": 797.77, "close_time": 1775303999999, "quote_volume": 5779.0861, "trades": 47, "taker_buy_base": 387.95, "taker_buy_quote": 2816.6797 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 7.31, "high": 7.31, "low": 7.27, "close": 7.27, "volume": 15.75, "close_time": 1775307599999, "quote_volume": 114.5485, "trades": 3, "taker_buy_base": 1.15, "taker_buy_quote": 8.4065 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 7.19, "high": 7.19, "low": 7.19, "close": 7.19, "volume": 2.91, "close_time": 1775311199999, "quote_volume": 20.9229, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 7.17, "high": 7.64, "low": 7.17, "close": 7.42, "volume": 122.45, "close_time": 1775314799999, "quote_volume": 902.2588, "trades": 23, "taker_buy_base": 106.6, "taker_buy_quote": 787.1259 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 7.37, "high": 7.37, "low": 7.31, "close": 7.31, "volume": 60.01, "close_time": 1775318399999, "quote_volume": 438.8477, "trades": 3, "taker_buy_base": 54.19, "taker_buy_quote": 396.1289 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 7.31, "high": 7.31, "low": 7.31, "close": 7.31, "volume": 0.0, "close_time": 1775321999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 7.23, "high": 7.23, "low": 7.2, "close": 7.2, "volume": 8.48, "close_time": 1775325599999, "quote_volume": 61.119, "trades": 4, "taker_buy_base": 1.21, "taker_buy_quote": 8.7483 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 7.18, "high": 7.18, "low": 7.04, "close": 7.13, "volume": 343.93, "close_time": 1775329199999, "quote_volume": 2449.0572, "trades": 38, "taker_buy_base": 33.15, "taker_buy_quote": 234.6837 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 7.16, "high": 7.19, "low": 7.16, "close": 7.19, "volume": 10.84, "close_time": 1775332799999, "quote_volume": 77.8523, "trades": 2, "taker_buy_base": 7.93, "taker_buy_quote": 57.0167 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 7.21, "high": 7.22, "low": 7.21, "close": 7.22, "volume": 9.28, "close_time": 1775336399999, "quote_volume": 66.9434, "trades": 4, "taker_buy_base": 9.28, "taker_buy_quote": 66.9434 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 7.23, "high": 7.23, "low": 7.22, "close": 7.22, "volume": 41.44, "close_time": 1775339999999, "quote_volume": 299.2259, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 7.24, "high": 7.24, "low": 7.23, "close": 7.23, "volume": 141.1, "close_time": 1775343599999, "quote_volume": 1020.6836, "trades": 6, "taker_buy_base": 47.24, "taker_buy_quote": 342.0176 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 7.23, "high": 7.23, "low": 7.23, "close": 7.23, "volume": 0.0, "close_time": 1775347199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 7.28, "high": 7.28, "low": 7.28, "close": 7.28, "volume": 2.91, "close_time": 1775350799999, "quote_volume": 21.1848, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 7.3, "high": 7.35, "low": 7.3, "close": 7.33, "volume": 26.88, "close_time": 1775354399999, "quote_volume": 197.1825, "trades": 5, "taker_buy_base": 2.88, "taker_buy_quote": 21.168 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 7.36, "high": 7.36, "low": 7.36, "close": 7.36, "volume": 1.21, "close_time": 1775357999999, "quote_volume": 8.9056, "trades": 1, "taker_buy_base": 1.21, "taker_buy_quote": 8.9056 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 7.38, "high": 7.38, "low": 7.38, "close": 7.38, "volume": 2.91, "close_time": 1775361599999, "quote_volume": 21.4758, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 7.39, "high": 7.39, "low": 7.36, "close": 7.36, "volume": 37.4, "close_time": 1775365199999, "quote_volume": 275.4386, "trades": 4, "taker_buy_base": 5.82, "taker_buy_quote": 43.0098 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 7.38, "high": 7.38, "low": 7.38, "close": 7.38, "volume": 34.92, "close_time": 1775368799999, "quote_volume": 257.7096, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 7.36, "high": 7.36, "low": 7.32, "close": 7.32, "volume": 14.55, "close_time": 1775372399999, "quote_volume": 106.7679, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 7.34, "high": 7.37, "low": 7.34, "close": 7.37, "volume": 23.28, "close_time": 1775375999999, "quote_volume": 171.1662, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 7.44, "high": 7.6, "low": 7.44, "close": 7.6, "volume": 29.1, "close_time": 1775379599999, "quote_volume": 218.6865, "trades": 12, "taker_buy_base": 11.64, "taker_buy_quote": 88.1439 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 7.62, "high": 8.5, "low": 7.62, "close": 8.03, "volume": 899.56, "close_time": 1775383199999, "quote_volume": 7118.2426, "trades": 134, "taker_buy_base": 535.24, "taker_buy_quote": 4247.1297 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 7.96, "high": 8.35, "low": 7.81, "close": 7.82, "volume": 2052.35, "close_time": 1775386799999, "quote_volume": 16497.0189, "trades": 212, "taker_buy_base": 750.77, "taker_buy_quote": 6042.8734 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 7.8, "high": 7.93, "low": 7.76, "close": 7.79, "volume": 2034.73, "close_time": 1775390399999, "quote_volume": 15916.7317, "trades": 89, "taker_buy_base": 1025.66, "taker_buy_quote": 8027.2802 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 7.73, "high": 7.83, "low": 7.47, "close": 7.57, "volume": 1020.48, "close_time": 1775393999999, "quote_volume": 7818.4157, "trades": 179, "taker_buy_base": 125.19, "taker_buy_quote": 958.2629 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 7.51, "high": 7.61, "low": 7.4, "close": 7.45, "volume": 337.8, "close_time": 1775397599999, "quote_volume": 2522.6761, "trades": 40, "taker_buy_base": 70.88, "taker_buy_quote": 534.036 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 7.54, "high": 7.56, "low": 7.51, "close": 7.56, "volume": 10.17, "close_time": 1775401199999, "quote_volume": 76.6815, "trades": 5, "taker_buy_base": 10.17, "taker_buy_quote": 76.6815 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 7.57, "high": 7.74, "low": 7.57, "close": 7.68, "volume": 677.51, "close_time": 1775404799999, "quote_volume": 5158.2192, "trades": 24, "taker_buy_base": 52.85, "taker_buy_quote": 403.3848 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 7.74, "high": 7.89, "low": 7.66, "close": 7.66, "volume": 430.63, "close_time": 1775408399999, "quote_volume": 3334.6539, "trades": 105, "taker_buy_base": 376.08, "taker_buy_quote": 2912.452 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 7.65, "high": 7.71, "low": 7.61, "close": 7.71, "volume": 513.0, "close_time": 1775411999999, "quote_volume": 3915.4944, "trades": 26, "taker_buy_base": 396.94, "taker_buy_quote": 3028.854 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 7.69, "high": 7.71, "low": 7.67, "close": 7.67, "volume": 306.48, "close_time": 1775415599999, "quote_volume": 2360.2847, "trades": 8, "taker_buy_base": 5.25, "taker_buy_quote": 40.3839 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 7.62, "high": 7.62, "low": 7.55, "close": 7.57, "volume": 23.36, "close_time": 1775419199999, "quote_volume": 176.7895, "trades": 10, "taker_buy_base": 15.0, "taker_buy_quote": 113.617 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 7.55, "high": 7.55, "low": 7.55, "close": 7.55, "volume": 2.43, "close_time": 1775422799999, "quote_volume": 18.3465, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 7.55, "high": 7.55, "low": 7.55, "close": 7.55, "volume": 45.13, "close_time": 1775426399999, "quote_volume": 340.7315, "trades": 1, "taker_buy_base": 45.13, "taker_buy_quote": 340.7315 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 7.61, "high": 7.64, "low": 7.58, "close": 7.64, "volume": 6.6, "close_time": 1775429999999, "quote_volume": 50.226, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 7.64, "high": 7.74, "low": 7.63, "close": 7.74, "volume": 14.9, "close_time": 1775433599999, "quote_volume": 114.424, "trades": 4, "taker_buy_base": 1.7, "taker_buy_quote": 13.158 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 7.73, "high": 7.76, "low": 7.72, "close": 7.72, "volume": 22.85, "close_time": 1775437199999, "quote_volume": 177.1293, "trades": 7, "taker_buy_base": 5.58, "taker_buy_quote": 43.2112 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 7.76, "high": 7.76, "low": 7.71, "close": 7.71, "volume": 50.79, "close_time": 1775440799999, "quote_volume": 391.8329, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 7.77, "high": 7.77, "low": 7.76, "close": 7.76, "volume": 5.58, "close_time": 1775444399999, "quote_volume": 43.3228, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 7.74, "high": 7.74, "low": 7.73, "close": 7.73, "volume": 46.39, "close_time": 1775447999999, "quote_volume": 359.0366, "trades": 2, "taker_buy_base": 44.19, "taker_buy_quote": 342.0306 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 7.74, "high": 7.81, "low": 7.74, "close": 7.81, "volume": 3.21, "close_time": 1775451599999, "quote_volume": 24.9161, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 7.93, "high": 7.95, "low": 7.89, "close": 7.89, "volume": 17.07, "close_time": 1775455199999, "quote_volume": 135.3003, "trades": 4, "taker_buy_base": 2.26, "taker_buy_quote": 17.945 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 7.85, "high": 7.85, "low": 7.79, "close": 7.79, "volume": 336.54, "close_time": 1775458799999, "quote_volume": 2630.7382, "trades": 37, "taker_buy_base": 258.46, "taker_buy_quote": 2020.3241 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 7.85, "high": 7.97, "low": 7.84, "close": 7.97, "volume": 717.01, "close_time": 1775462399999, "quote_volume": 5707.1123, "trades": 21, "taker_buy_base": 196.22, "taker_buy_quote": 1562.2688 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 7.97, "high": 7.99, "low": 7.8, "close": 7.8, "volume": 122.23, "close_time": 1775465999999, "quote_volume": 963.0521, "trades": 17, "taker_buy_base": 11.53, "taker_buy_quote": 91.9071 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 7.86, "high": 7.87, "low": 7.83, "close": 7.83, "volume": 70.16, "close_time": 1775469599999, "quote_volume": 549.4488, "trades": 4, "taker_buy_base": 2.95, "taker_buy_quote": 23.1945 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 7.79, "high": 7.8, "low": 7.77, "close": 7.79, "volume": 1065.9, "close_time": 1775473199999, "quote_volume": 8298.1478, "trades": 27, "taker_buy_base": 1040.2, "taker_buy_quote": 8097.8418 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 7.8, "high": 7.8, "low": 7.77, "close": 7.77, "volume": 18.54, "close_time": 1775476799999, "quote_volume": 144.1218, "trades": 4, "taker_buy_base": 14.14, "taker_buy_quote": 109.8678 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 7.79, "high": 7.79, "low": 7.79, "close": 7.79, "volume": 17.56, "close_time": 1775480399999, "quote_volume": 136.7924, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 7.73, "high": 7.73, "low": 7.72, "close": 7.72, "volume": 5.32, "close_time": 1775483999999, "quote_volume": 41.1011, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 7.72, "high": 7.72, "low": 7.72, "close": 7.72, "volume": 0.0, "close_time": 1775487599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 7.71, "high": 7.72, "low": 7.71, "close": 7.71, "volume": 15.34, "close_time": 1775491199999, "quote_volume": 118.2797, "trades": 7, "taker_buy_base": 11.02, "taker_buy_quote": 84.9642 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 7.7, "high": 7.78, "low": 7.7, "close": 7.78, "volume": 4.37, "close_time": 1775494799999, "quote_volume": 33.8842, "trades": 3, "taker_buy_base": 4.37, "taker_buy_quote": 33.8842 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 7.81, "high": 7.81, "low": 7.81, "close": 7.81, "volume": 4.87, "close_time": 1775498399999, "quote_volume": 38.0347, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 7.77, "high": 7.77, "low": 7.77, "close": 7.77, "volume": 0.9, "close_time": 1775501999999, "quote_volume": 6.993, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 7.74, "high": 7.74, "low": 7.74, "close": 7.74, "volume": 12.88, "close_time": 1775505599999, "quote_volume": 99.6912, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 7.77, "high": 7.78, "low": 7.77, "close": 7.78, "volume": 9.49, "close_time": 1775509199999, "quote_volume": 73.7668, "trades": 4, "taker_buy_base": 9.49, "taker_buy_quote": 73.7668 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 7.82, "high": 7.84, "low": 7.82, "close": 7.84, "volume": 4.36, "close_time": 1775512799999, "quote_volume": 34.1388, "trades": 2, "taker_buy_base": 4.36, "taker_buy_quote": 34.1388 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 7.9, "high": 7.9, "low": 7.88, "close": 7.88, "volume": 13.86, "close_time": 1775516399999, "quote_volume": 109.3774, "trades": 4, "taker_buy_base": 6.93, "taker_buy_quote": 54.747 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 7.95, "high": 8.0, "low": 7.85, "close": 8.0, "volume": 50.46, "close_time": 1775519999999, "quote_volume": 400.104, "trades": 11, "taker_buy_base": 21.69, "taker_buy_quote": 173.3107 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 7.98, "high": 8.03, "low": 7.87, "close": 8.03, "volume": 73.85, "close_time": 1775523599999, "quote_volume": 590.8235, "trades": 8, "taker_buy_base": 48.45, "taker_buy_quote": 388.4425 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 7.89, "high": 7.94, "low": 7.89, "close": 7.94, "volume": 5.54, "close_time": 1775527199999, "quote_volume": 43.9166, "trades": 2, "taker_buy_base": 4.12, "taker_buy_quote": 32.7128 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 7.83, "high": 7.85, "low": 7.83, "close": 7.85, "volume": 2.97, "close_time": 1775530799999, "quote_volume": 23.2991, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 7.89, "high": 7.89, "low": 7.88, "close": 7.89, "volume": 75.73, "close_time": 1775534399999, "quote_volume": 596.8184, "trades": 6, "taker_buy_base": 2.2, "taker_buy_quote": 17.336 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 7.88, "high": 7.98, "low": 7.88, "close": 7.98, "volume": 22.37, "close_time": 1775537999999, "quote_volume": 176.4956, "trades": 3, "taker_buy_base": 2.2, "taker_buy_quote": 17.556 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 7.96, "high": 7.98, "low": 7.86, "close": 7.87, "volume": 108.02, "close_time": 1775541599999, "quote_volume": 853.5909, "trades": 25, "taker_buy_base": 37.84, "taker_buy_quote": 300.4776 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 7.9, "high": 7.92, "low": 7.9, "close": 7.92, "volume": 4.4, "close_time": 1775545199999, "quote_volume": 34.804, "trades": 2, "taker_buy_base": 2.2, "taker_buy_quote": 17.38 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 7.87, "high": 7.87, "low": 7.86, "close": 7.86, "volume": 95.04, "close_time": 1775548799999, "quote_volume": 747.9428, "trades": 2, "taker_buy_base": 2.2, "taker_buy_quote": 17.292 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 7.82, "high": 7.82, "low": 7.8, "close": 7.82, "volume": 15.27, "close_time": 1775552399999, "quote_volume": 119.216, "trades": 4, "taker_buy_base": 6.6, "taker_buy_quote": 51.59 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 7.86, "high": 7.9, "low": 7.84, "close": 7.9, "volume": 16.17, "close_time": 1775555999999, "quote_volume": 127.0964, "trades": 6, "taker_buy_base": 9.23, "taker_buy_quote": 72.6648 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 7.8, "high": 7.8, "low": 7.79, "close": 7.79, "volume": 28.22, "close_time": 1775559599999, "quote_volume": 219.8778, "trades": 3, "taker_buy_base": 2.2, "taker_buy_quote": 17.16 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 7.79, "high": 7.79, "low": 7.79, "close": 7.79, "volume": 0.0, "close_time": 1775563199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 7.69, "high": 7.83, "low": 7.69, "close": 7.83, "volume": 258.53, "close_time": 1775566799999, "quote_volume": 2015.3241, "trades": 12, "taker_buy_base": 145.03, "taker_buy_quote": 1130.7827 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 7.85, "high": 7.89, "low": 7.84, "close": 7.85, "volume": 144.89, "close_time": 1775570399999, "quote_volume": 1137.4624, "trades": 8, "taker_buy_base": 136.35, "taker_buy_quote": 1070.4911 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 7.9, "high": 8.11, "low": 7.88, "close": 7.98, "volume": 131.97, "close_time": 1775573999999, "quote_volume": 1059.3733, "trades": 13, "taker_buy_base": 66.06, "taker_buy_quote": 531.9925 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 7.84, "high": 8.05, "low": 7.84, "close": 8.05, "volume": 1219.21, "close_time": 1775577599999, "quote_volume": 9804.7064, "trades": 60, "taker_buy_base": 114.26, "taker_buy_quote": 910.4297 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 8.13, "high": 8.25, "low": 8.03, "close": 8.25, "volume": 2443.51, "close_time": 1775581199999, "quote_volume": 19864.8082, "trades": 95, "taker_buy_base": 1608.6, "taker_buy_quote": 13022.3432 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 8.26, "high": 8.58, "low": 8.15, "close": 8.15, "volume": 1518.35, "close_time": 1775584799999, "quote_volume": 12584.2809, "trades": 177, "taker_buy_base": 1050.48, "taker_buy_quote": 8714.0207 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 8.27, "high": 8.38, "low": 8.26, "close": 8.3, "volume": 429.29, "close_time": 1775588399999, "quote_volume": 3577.2892, "trades": 44, "taker_buy_base": 209.89, "taker_buy_quote": 1743.0161 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 8.29, "high": 8.32, "low": 8.18, "close": 8.18, "volume": 155.05, "close_time": 1775591999999, "quote_volume": 1280.5461, "trades": 23, "taker_buy_base": 36.67, "taker_buy_quote": 303.472 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 8.18, "high": 8.19, "low": 8.08, "close": 8.11, "volume": 384.74, "close_time": 1775595599999, "quote_volume": 3124.2157, "trades": 49, "taker_buy_base": 260.67, "taker_buy_quote": 2115.8792 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 8.1, "high": 8.1, "low": 8.04, "close": 8.06, "volume": 468.69, "close_time": 1775599199999, "quote_volume": 3776.9296, "trades": 16, "taker_buy_base": 130.53, "taker_buy_quote": 1057.0384 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 8.03, "high": 8.03, "low": 7.93, "close": 8.02, "volume": 109.17, "close_time": 1775602799999, "quote_volume": 869.8973, "trades": 29, "taker_buy_base": 86.38, "taker_buy_quote": 688.4109 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 8.05, "high": 8.13, "low": 8.05, "close": 8.11, "volume": 202.48, "close_time": 1775606399999, "quote_volume": 1635.9714, "trades": 16, "taker_buy_base": 50.85, "taker_buy_quote": 412.1667 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 8.13, "high": 8.16, "low": 8.1, "close": 8.1, "volume": 51.48, "close_time": 1775609999999, "quote_volume": 418.4708, "trades": 10, "taker_buy_base": 34.41, "taker_buy_quote": 279.7533 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 8.1, "high": 8.11, "low": 8.07, "close": 8.07, "volume": 10.25, "close_time": 1775613599999, "quote_volume": 82.9395, "trades": 6, "taker_buy_base": 3.41, "taker_buy_quote": 27.6039 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 8.06, "high": 8.06, "low": 8.0, "close": 8.0, "volume": 63.15, "close_time": 1775617199999, "quote_volume": 506.662, "trades": 22, "taker_buy_base": 1.95, "taker_buy_quote": 15.6 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 8.02, "high": 8.04, "low": 8.02, "close": 8.04, "volume": 11.45, "close_time": 1775620799999, "quote_volume": 91.9336, "trades": 5, "taker_buy_base": 1.71, "taker_buy_quote": 13.7484 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 8.03, "high": 8.04, "low": 8.03, "close": 8.04, "volume": 9.75, "close_time": 1775624399999, "quote_volume": 78.3438, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 8.04, "high": 8.04, "low": 8.04, "close": 8.04, "volume": 35.57, "close_time": 1775627999999, "quote_volume": 285.9828, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 8.02, "high": 8.03, "low": 8.01, "close": 8.03, "volume": 56.62, "close_time": 1775631599999, "quote_volume": 453.7281, "trades": 17, "taker_buy_base": 5.34, "taker_buy_quote": 42.8268 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 8.04, "high": 8.08, "low": 8.04, "close": 8.05, "volume": 29.13, "close_time": 1775635199999, "quote_volume": 235.2165, "trades": 8, "taker_buy_base": 25.71, "taker_buy_quote": 207.7026 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 8.05, "high": 8.06, "low": 8.03, "close": 8.06, "volume": 702.47, "close_time": 1775638799999, "quote_volume": 5653.3329, "trades": 35, "taker_buy_base": 131.44, "taker_buy_quote": 1056.7434 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 8.02, "high": 8.02, "low": 7.99, "close": 7.99, "volume": 12.97, "close_time": 1775642399999, "quote_volume": 103.8178, "trades": 7, "taker_buy_base": 1.95, "taker_buy_quote": 15.6 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 8.0, "high": 8.0, "low": 7.95, "close": 7.97, "volume": 49.53, "close_time": 1775645999999, "quote_volume": 394.4344, "trades": 17, "taker_buy_base": 9.18, "taker_buy_quote": 73.2222 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 7.97, "high": 8.02, "low": 7.97, "close": 8.02, "volume": 36.43, "close_time": 1775649599999, "quote_volume": 290.733, "trades": 8, "taker_buy_base": 11.36, "taker_buy_quote": 90.9251 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 8.03, "high": 8.04, "low": 8.03, "close": 8.04, "volume": 6.52, "close_time": 1775653199999, "quote_volume": 52.3866, "trades": 3, "taker_buy_base": 3.1, "taker_buy_quote": 24.924 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 8.01, "high": 8.04, "low": 7.95, "close": 8.04, "volume": 806.39, "close_time": 1775656799999, "quote_volume": 6443.9762, "trades": 34, "taker_buy_base": 539.52, "taker_buy_quote": 4311.4782 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 8.02, "high": 8.02, "low": 7.95, "close": 7.95, "volume": 70.88, "close_time": 1775660399999, "quote_volume": 566.0749, "trades": 10, "taker_buy_base": 44.92, "taker_buy_quote": 359.36 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 7.99, "high": 7.99, "low": 7.97, "close": 7.97, "volume": 31.49, "close_time": 1775663999999, "quote_volume": 250.9943, "trades": 7, "taker_buy_base": 28.07, "taker_buy_quote": 223.7369 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 7.97, "high": 7.97, "low": 7.94, "close": 7.95, "volume": 109.08, "close_time": 1775667599999, "quote_volume": 868.8719, "trades": 16, "taker_buy_base": 32.15, "taker_buy_quote": 256.0816 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 7.95, "high": 7.97, "low": 7.83, "close": 7.97, "volume": 209.54, "close_time": 1775671199999, "quote_volume": 1656.2961, "trades": 30, "taker_buy_base": 52.05, "taker_buy_quote": 412.5814 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 8.0, "high": 8.04, "low": 7.96, "close": 8.02, "volume": 86.66, "close_time": 1775674799999, "quote_volume": 692.6077, "trades": 16, "taker_buy_base": 84.95, "taker_buy_quote": 678.8935 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 8.04, "high": 8.05, "low": 8.03, "close": 8.03, "volume": 12.5, "close_time": 1775678399999, "quote_volume": 100.5366, "trades": 7, "taker_buy_base": 8.08, "taker_buy_quote": 65.0269 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 8.07, "high": 8.07, "low": 8.02, "close": 8.02, "volume": 40.18, "close_time": 1775681999999, "quote_volume": 323.27, "trades": 6, "taker_buy_base": 7.95, "taker_buy_quote": 64.1408 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 8.02, "high": 8.02, "low": 8.02, "close": 8.02, "volume": 0.0, "close_time": 1775685599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 7.98, "high": 8.07, "low": 7.96, "close": 8.07, "volume": 195.7, "close_time": 1775689199999, "quote_volume": 1567.792, "trades": 7, "taker_buy_base": 123.3, "taker_buy_quote": 988.9515 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 8.07, "high": 8.16, "low": 8.06, "close": 8.15, "volume": 193.51, "close_time": 1775692799999, "quote_volume": 1570.486, "trades": 27, "taker_buy_base": 79.2, "taker_buy_quote": 641.9536 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 8.2, "high": 8.2, "low": 8.1, "close": 8.13, "volume": 401.77, "close_time": 1775696399999, "quote_volume": 3283.7525, "trades": 21, "taker_buy_base": 41.37, "taker_buy_quote": 336.7376 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 8.07, "high": 8.07, "low": 8.0, "close": 8.04, "volume": 33.96, "close_time": 1775699999999, "quote_volume": 272.2122, "trades": 8, "taker_buy_base": 28.83, "taker_buy_quote": 230.967 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 8.09, "high": 8.12, "low": 8.09, "close": 8.1, "volume": 16.76, "close_time": 1775703599999, "quote_volume": 135.8073, "trades": 9, "taker_buy_base": 3.42, "taker_buy_quote": 27.702 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 8.12, "high": 8.16, "low": 8.12, "close": 8.16, "volume": 54.08, "close_time": 1775707199999, "quote_volume": 439.1712, "trades": 4, "taker_buy_base": 52.37, "taker_buy_quote": 425.286 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 8.05, "high": 8.05, "low": 8.05, "close": 8.05, "volume": 34.08, "close_time": 1775710799999, "quote_volume": 274.344, "trades": 3, "taker_buy_base": 1.71, "taker_buy_quote": 13.7655 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 8.07, "high": 8.14, "low": 8.06, "close": 8.14, "volume": 30.47, "close_time": 1775714399999, "quote_volume": 246.3668, "trades": 9, "taker_buy_base": 28.76, "taker_buy_quote": 232.4816 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 8.11, "high": 8.15, "low": 8.11, "close": 8.15, "volume": 20.98, "close_time": 1775717999999, "quote_volume": 170.4477, "trades": 8, "taker_buy_base": 5.23, "taker_buy_quote": 42.5262 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 8.2, "high": 8.28, "low": 8.17, "close": 8.25, "volume": 199.19, "close_time": 1775721599999, "quote_volume": 1641.2569, "trades": 29, "taker_buy_base": 93.29, "taker_buy_quote": 770.8938 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 8.27, "high": 8.32, "low": 8.25, "close": 8.27, "volume": 120.84, "close_time": 1775725199999, "quote_volume": 1001.1912, "trades": 26, "taker_buy_base": 23.78, "taker_buy_quote": 197.0247 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 8.25, "high": 8.25, "low": 8.1, "close": 8.12, "volume": 523.39, "close_time": 1775728799999, "quote_volume": 4253.4505, "trades": 51, "taker_buy_base": 240.96, "taker_buy_quote": 1955.9715 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 8.13, "high": 8.14, "low": 8.11, "close": 8.11, "volume": 82.01, "close_time": 1775732399999, "quote_volume": 666.6563, "trades": 11, "taker_buy_base": 69.48, "taker_buy_quote": 564.975 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 8.11, "high": 8.13, "low": 8.09, "close": 8.13, "volume": 18.9, "close_time": 1775735999999, "quote_volume": 153.3105, "trades": 6, "taker_buy_base": 6.3, "taker_buy_quote": 51.156 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 8.15, "high": 8.15, "low": 8.11, "close": 8.12, "volume": 77.21, "close_time": 1775739599999, "quote_volume": 626.8402, "trades": 10, "taker_buy_base": 3.15, "taker_buy_quote": 25.578 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 8.19, "high": 8.23, "low": 8.18, "close": 8.19, "volume": 163.15, "close_time": 1775743199999, "quote_volume": 1338.6217, "trades": 20, "taker_buy_base": 90.12, "taker_buy_quote": 740.4778 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 8.2, "high": 8.21, "low": 8.16, "close": 8.17, "volume": 177.55, "close_time": 1775746799999, "quote_volume": 1454.1121, "trades": 21, "taker_buy_base": 30.88, "taker_buy_quote": 253.3988 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 8.15, "high": 8.25, "low": 8.14, "close": 8.15, "volume": 51.43, "close_time": 1775750399999, "quote_volume": 420.4754, "trades": 15, "taker_buy_base": 39.0, "taker_buy_quote": 319.0756 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 8.13, "high": 8.27, "low": 8.13, "close": 8.27, "volume": 366.67, "close_time": 1775753999999, "quote_volume": 3015.9588, "trades": 34, "taker_buy_base": 235.49, "taker_buy_quote": 1934.552 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 8.26, "high": 8.26, "low": 8.21, "close": 8.21, "volume": 28.35, "close_time": 1775757599999, "quote_volume": 233.4465, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 8.21, "high": 8.26, "low": 8.17, "close": 8.24, "volume": 54.15, "close_time": 1775761199999, "quote_volume": 445.8273, "trades": 18, "taker_buy_base": 5.19, "taker_buy_quote": 42.8379 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 8.24, "high": 8.24, "low": 8.2, "close": 8.2, "volume": 62.02, "close_time": 1775764799999, "quote_volume": 509.7748, "trades": 19, "taker_buy_base": 26.11, "taker_buy_quote": 214.2985 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 8.19, "high": 8.22, "low": 8.15, "close": 8.17, "volume": 418.57, "close_time": 1775768399999, "quote_volume": 3422.1651, "trades": 26, "taker_buy_base": 220.13, "taker_buy_quote": 1797.9082 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 8.18, "high": 8.18, "low": 8.08, "close": 8.08, "volume": 104.63, "close_time": 1775771999999, "quote_volume": 847.9986, "trades": 9, "taker_buy_base": 3.79, "taker_buy_quote": 30.8447 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 8.07, "high": 8.23, "low": 8.07, "close": 8.23, "volume": 297.1, "close_time": 1775775599999, "quote_volume": 2437.0278, "trades": 25, "taker_buy_base": 109.61, "taker_buy_quote": 898.5182 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 8.23, "high": 8.24, "low": 8.18, "close": 8.18, "volume": 113.17, "close_time": 1775779199999, "quote_volume": 927.5114, "trades": 23, "taker_buy_base": 26.9, "taker_buy_quote": 220.8544 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 8.2, "high": 8.2, "low": 8.16, "close": 8.16, "volume": 22.98, "close_time": 1775782799999, "quote_volume": 188.2632, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 8.21, "high": 8.25, "low": 8.19, "close": 8.2, "volume": 50.31, "close_time": 1775786399999, "quote_volume": 413.3026, "trades": 14, "taker_buy_base": 24.65, "taker_buy_quote": 202.4698 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 8.2, "high": 8.2, "low": 8.16, "close": 8.18, "volume": 36.47, "close_time": 1775789999999, "quote_volume": 298.3246, "trades": 5, "taker_buy_base": 6.2, "taker_buy_quote": 50.716 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 8.08, "high": 8.11, "low": 8.07, "close": 8.11, "volume": 37.7, "close_time": 1775793599999, "quote_volume": 304.9756, "trades": 13, "taker_buy_base": 20.74, "taker_buy_quote": 167.8604 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 8.16, "high": 8.22, "low": 8.16, "close": 8.22, "volume": 97.08, "close_time": 1775797199999, "quote_volume": 792.4208, "trades": 4, "taker_buy_base": 93.98, "taker_buy_quote": 766.9388 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 8.23, "high": 8.25, "low": 8.19, "close": 8.19, "volume": 1121.52, "close_time": 1775800799999, "quote_volume": 9241.614, "trades": 22, "taker_buy_base": 77.59, "taker_buy_quote": 639.2213 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 8.18, "high": 8.23, "low": 8.18, "close": 8.2, "volume": 694.61, "close_time": 1775804399999, "quote_volume": 5685.7538, "trades": 29, "taker_buy_base": 676.01, "taker_buy_quote": 5533.1718 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 8.21, "high": 8.22, "low": 8.17, "close": 8.18, "volume": 61.82, "close_time": 1775807999999, "quote_volume": 506.4029, "trades": 11, "taker_buy_base": 40.21, "taker_buy_quote": 329.6932 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 8.21, "high": 8.21, "low": 8.14, "close": 8.14, "volume": 7.1, "close_time": 1775811599999, "quote_volume": 58.228, "trades": 3, "taker_buy_base": 6.2, "taker_buy_quote": 50.902 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 8.14, "high": 8.15, "low": 8.14, "close": 8.15, "volume": 7.1, "close_time": 1775815199999, "quote_volume": 57.856, "trades": 3, "taker_buy_base": 6.2, "taker_buy_quote": 50.53 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 8.2, "high": 8.2, "low": 8.18, "close": 8.18, "volume": 5.53, "close_time": 1775818799999, "quote_volume": 45.2872, "trades": 4, "taker_buy_base": 4.14, "taker_buy_quote": 33.917 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 8.19, "high": 8.19, "low": 8.18, "close": 8.19, "volume": 59.8, "close_time": 1775822399999, "quote_volume": 489.731, "trades": 4, "taker_buy_base": 59.8, "taker_buy_quote": 489.731 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 8.13, "high": 8.16, "low": 8.12, "close": 8.16, "volume": 563.1, "close_time": 1775825999999, "quote_volume": 4581.1236, "trades": 28, "taker_buy_base": 556.9, "taker_buy_quote": 4530.7176 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 8.16, "high": 8.16, "low": 8.16, "close": 8.16, "volume": 0.0, "close_time": 1775829599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 8.17, "high": 8.81, "low": 8.17, "close": 8.57, "volume": 1955.21, "close_time": 1775833199999, "quote_volume": 16457.0192, "trades": 143, "taker_buy_base": 1115.95, "taker_buy_quote": 9454.9688 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 8.54, "high": 8.76, "low": 8.41, "close": 8.45, "volume": 836.15, "close_time": 1775836799999, "quote_volume": 7190.5776, "trades": 131, "taker_buy_base": 409.15, "taker_buy_quote": 3523.6596 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 8.45, "high": 8.46, "low": 8.4, "close": 8.43, "volume": 174.15, "close_time": 1775840399999, "quote_volume": 1469.2005, "trades": 23, "taker_buy_base": 52.92, "taker_buy_quote": 446.7236 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 8.41, "high": 8.41, "low": 8.3, "close": 8.36, "volume": 192.37, "close_time": 1775843999999, "quote_volume": 1607.6875, "trades": 20, "taker_buy_base": 81.51, "taker_buy_quote": 681.6686 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 8.29, "high": 8.29, "low": 8.18, "close": 8.2, "volume": 404.41, "close_time": 1775847599999, "quote_volume": 3332.3448, "trades": 44, "taker_buy_base": 206.58, "taker_buy_quote": 1705.4969 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 8.23, "high": 8.29, "low": 8.17, "close": 8.29, "volume": 400.7, "close_time": 1775851199999, "quote_volume": 3293.7209, "trades": 121, "taker_buy_base": 271.26, "taker_buy_quote": 2230.4149 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 8.26, "high": 8.3, "low": 8.26, "close": 8.29, "volume": 191.67, "close_time": 1775854799999, "quote_volume": 1586.7586, "trades": 18, "taker_buy_base": 111.91, "taker_buy_quote": 925.1886 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 8.25, "high": 8.25, "low": 8.2, "close": 8.21, "volume": 216.69, "close_time": 1775858399999, "quote_volume": 1779.7578, "trades": 24, "taker_buy_base": 19.41, "taker_buy_quote": 159.3669 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 8.28, "high": 8.39, "low": 8.28, "close": 8.39, "volume": 148.47, "close_time": 1775861999999, "quote_volume": 1233.6978, "trades": 98, "taker_buy_base": 145.42, "taker_buy_quote": 1208.2303 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 8.38, "high": 8.38, "low": 8.36, "close": 8.36, "volume": 33.2, "close_time": 1775865599999, "quote_volume": 277.613, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 8.37, "high": 8.37, "low": 8.33, "close": 8.33, "volume": 54.18, "close_time": 1775869199999, "quote_volume": 453.0121, "trades": 5, "taker_buy_base": 48.08, "taker_buy_quote": 402.1076 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 8.35, "high": 8.44, "low": 8.35, "close": 8.44, "volume": 217.0, "close_time": 1775872799999, "quote_volume": 1820.438, "trades": 20, "taker_buy_base": 72.86, "taker_buy_quote": 610.9735 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 8.45, "high": 8.61, "low": 8.45, "close": 8.55, "volume": 8612.63, "close_time": 1775876399999, "quote_volume": 73775.3684, "trades": 310, "taker_buy_base": 1090.87, "taker_buy_quote": 9324.88 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 8.57, "high": 8.63, "low": 8.53, "close": 8.56, "volume": 261.48, "close_time": 1775879999999, "quote_volume": 2239.9848, "trades": 58, "taker_buy_base": 112.65, "taker_buy_quote": 966.964 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 8.57, "high": 8.57, "low": 8.52, "close": 8.57, "volume": 1137.02, "close_time": 1775883599999, "quote_volume": 9732.0465, "trades": 36, "taker_buy_base": 1052.83, "taker_buy_quote": 9011.4229 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 8.58, "high": 8.58, "low": 8.38, "close": 8.39, "volume": 433.22, "close_time": 1775887199999, "quote_volume": 3653.5061, "trades": 48, "taker_buy_base": 226.7, "taker_buy_quote": 1906.1833 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 8.39, "high": 8.4, "low": 8.34, "close": 8.39, "volume": 1059.55, "close_time": 1775890799999, "quote_volume": 8893.5836, "trades": 23, "taker_buy_base": 42.17, "taker_buy_quote": 353.4775 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 8.39, "high": 8.48, "low": 8.38, "close": 8.46, "volume": 44.77, "close_time": 1775894399999, "quote_volume": 377.0829, "trades": 13, "taker_buy_base": 27.04, "taker_buy_quote": 227.9234 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 8.49, "high": 8.7, "low": 8.49, "close": 8.62, "volume": 367.84, "close_time": 1775897999999, "quote_volume": 3172.4924, "trades": 58, "taker_buy_base": 177.15, "taker_buy_quote": 1531.3515 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 8.72, "high": 9.88, "low": 8.6, "close": 8.96, "volume": 12129.79, "close_time": 1775901599999, "quote_volume": 111533.3762, "trades": 1093, "taker_buy_base": 7193.8, "taker_buy_quote": 66358.2208 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 8.93, "high": 9.01, "low": 8.7, "close": 8.92, "volume": 1872.83, "close_time": 1775905199999, "quote_volume": 16451.4054, "trades": 134, "taker_buy_base": 652.5, "taker_buy_quote": 5742.6658 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 8.89, "high": 9.02, "low": 8.75, "close": 8.76, "volume": 1607.41, "close_time": 1775908799999, "quote_volume": 14230.7703, "trades": 88, "taker_buy_base": 938.03, "taker_buy_quote": 8275.6321 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 8.76, "high": 9.41, "low": 8.66, "close": 8.71, "volume": 1750.49, "close_time": 1775912399999, "quote_volume": 15779.0147, "trades": 260, "taker_buy_base": 739.49, "taker_buy_quote": 6690.9068 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 8.64, "high": 8.78, "low": 8.62, "close": 8.73, "volume": 111.74, "close_time": 1775915999999, "quote_volume": 972.9199, "trades": 24, "taker_buy_base": 82.09, "taker_buy_quote": 716.0304 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 8.74, "high": 8.8, "low": 8.57, "close": 8.8, "volume": 307.86, "close_time": 1775919599999, "quote_volume": 2677.191, "trades": 39, "taker_buy_base": 129.91, "taker_buy_quote": 1133.6581 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 8.83, "high": 9.0, "low": 8.81, "close": 8.83, "volume": 1032.79, "close_time": 1775923199999, "quote_volume": 9257.063, "trades": 60, "taker_buy_base": 203.78, "taker_buy_quote": 1821.9898 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 8.82, "high": 8.82, "low": 8.66, "close": 8.71, "volume": 472.59, "close_time": 1775926799999, "quote_volume": 4110.1647, "trades": 46, "taker_buy_base": 205.4, "taker_buy_quote": 1788.795 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 8.72, "high": 8.76, "low": 8.66, "close": 8.67, "volume": 913.71, "close_time": 1775930399999, "quote_volume": 7918.6912, "trades": 32, "taker_buy_base": 77.6, "taker_buy_quote": 676.0251 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 8.72, "high": 8.72, "low": 8.65, "close": 8.68, "volume": 361.56, "close_time": 1775933999999, "quote_volume": 3132.4694, "trades": 23, "taker_buy_base": 111.23, "taker_buy_quote": 964.2516 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 8.71, "high": 8.72, "low": 8.63, "close": 8.63, "volume": 324.89, "close_time": 1775937599999, "quote_volume": 2814.8332, "trades": 66, "taker_buy_base": 149.46, "taker_buy_quote": 1294.5988 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 8.64, "high": 8.81, "low": 8.58, "close": 8.81, "volume": 1058.44, "close_time": 1775941199999, "quote_volume": 9179.6186, "trades": 50, "taker_buy_base": 212.11, "taker_buy_quote": 1849.3343 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 8.8, "high": 8.81, "low": 8.76, "close": 8.76, "volume": 43.58, "close_time": 1775944799999, "quote_volume": 383.2707, "trades": 13, "taker_buy_base": 31.01, "taker_buy_quote": 272.809 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 8.75, "high": 8.82, "low": 8.75, "close": 8.82, "volume": 52.4, "close_time": 1775948399999, "quote_volume": 459.6487, "trades": 4, "taker_buy_base": 16.41, "taker_buy_quote": 144.7362 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 8.82, "high": 8.82, "low": 8.81, "close": 8.81, "volume": 7.17, "close_time": 1775951999999, "quote_volume": 63.1894, "trades": 2, "taker_buy_base": 7.17, "taker_buy_quote": 63.1894 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 8.77, "high": 8.8, "low": 8.77, "close": 8.8, "volume": 14.25, "close_time": 1775955599999, "quote_volume": 125.172, "trades": 7, "taker_buy_base": 8.55, "taker_buy_quote": 75.126 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 8.77, "high": 8.77, "low": 8.77, "close": 8.77, "volume": 1.02, "close_time": 1775959199999, "quote_volume": 8.9454, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 8.69, "high": 8.7, "low": 8.68, "close": 8.68, "volume": 12.13, "close_time": 1775962799999, "quote_volume": 105.4072, "trades": 5, "taker_buy_base": 5.61, "taker_buy_quote": 48.7484 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 8.7, "high": 8.73, "low": 8.64, "close": 8.64, "volume": 87.35, "close_time": 1775966399999, "quote_volume": 755.5359, "trades": 8, "taker_buy_base": 80.46, "taker_buy_quote": 695.6784 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 8.62, "high": 8.71, "low": 8.62, "close": 8.71, "volume": 23.09, "close_time": 1775969999999, "quote_volume": 199.3217, "trades": 6, "taker_buy_base": 20.24, "taker_buy_quote": 174.4982 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 8.67, "high": 8.67, "low": 8.6, "close": 8.62, "volume": 215.05, "close_time": 1775973599999, "quote_volume": 1857.4845, "trades": 25, "taker_buy_base": 16.55, "taker_buy_quote": 142.878 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 8.59, "high": 8.64, "low": 8.59, "close": 8.63, "volume": 54.86, "close_time": 1775977199999, "quote_volume": 472.7538, "trades": 7, "taker_buy_base": 29.95, "taker_buy_quote": 258.5444 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 8.7, "high": 8.7, "low": 8.6, "close": 8.65, "volume": 79.25, "close_time": 1775980799999, "quote_volume": 686.1869, "trades": 20, "taker_buy_base": 42.81, "taker_buy_quote": 371.3799 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 8.62, "high": 8.62, "low": 8.62, "close": 8.62, "volume": 2.85, "close_time": 1775984399999, "quote_volume": 24.567, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 8.6, "high": 8.6, "low": 8.51, "close": 8.51, "volume": 265.76, "close_time": 1775987999999, "quote_volume": 2270.3472, "trades": 30, "taker_buy_base": 71.59, "taker_buy_quote": 610.5641 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 8.5, "high": 8.95, "low": 8.4, "close": 8.72, "volume": 16347.98, "close_time": 1775991599999, "quote_volume": 142003.3918, "trades": 464, "taker_buy_base": 987.23, "taker_buy_quote": 8487.3782 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 8.71, "high": 8.74, "low": 8.64, "close": 8.64, "volume": 113.46, "close_time": 1775995199999, "quote_volume": 986.9571, "trades": 33, "taker_buy_base": 49.08, "taker_buy_quote": 426.8371 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 8.62, "high": 8.63, "low": 8.57, "close": 8.58, "volume": 39.52, "close_time": 1775998799999, "quote_volume": 339.497, "trades": 12, "taker_buy_base": 5.8, "taker_buy_quote": 49.9115 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 8.6, "high": 8.67, "low": 8.6, "close": 8.63, "volume": 28.81, "close_time": 1776002399999, "quote_volume": 248.4505, "trades": 11, "taker_buy_base": 7.41, "taker_buy_quote": 63.8685 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 8.63, "high": 8.63, "low": 8.5, "close": 8.5, "volume": 188.89, "close_time": 1776005999999, "quote_volume": 1609.8517, "trades": 19, "taker_buy_base": 8.6, "taker_buy_quote": 74.018 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 8.56, "high": 8.62, "low": 8.56, "close": 8.62, "volume": 48.14, "close_time": 1776009599999, "quote_volume": 413.0299, "trades": 8, "taker_buy_base": 32.24, "taker_buy_quote": 276.1169 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 8.63, "high": 8.69, "low": 8.56, "close": 8.57, "volume": 284.13, "close_time": 1776013199999, "quote_volume": 2444.196, "trades": 59, "taker_buy_base": 105.7, "taker_buy_quote": 911.8215 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 8.55, "high": 8.64, "low": 8.55, "close": 8.64, "volume": 52.66, "close_time": 1776016799999, "quote_volume": 453.2507, "trades": 9, "taker_buy_base": 38.1, "taker_buy_quote": 328.4715 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 8.63, "high": 8.67, "low": 8.63, "close": 8.65, "volume": 28.07, "close_time": 1776020399999, "quote_volume": 242.8807, "trades": 4, "taker_buy_base": 1.15, "taker_buy_quote": 9.9475 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 8.58, "high": 8.68, "low": 8.57, "close": 8.68, "volume": 571.21, "close_time": 1776023999999, "quote_volume": 4903.6274, "trades": 43, "taker_buy_base": 533.82, "taker_buy_quote": 4581.5828 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 8.67, "high": 8.67, "low": 8.63, "close": 8.64, "volume": 75.24, "close_time": 1776027599999, "quote_volume": 649.9884, "trades": 17, "taker_buy_base": 22.88, "taker_buy_quote": 197.6114 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 8.69, "high": 8.98, "low": 8.64, "close": 8.98, "volume": 145.6, "close_time": 1776031199999, "quote_volume": 1287.9982, "trades": 19, "taker_buy_base": 102.29, "taker_buy_quote": 902.9049 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 8.99, "high": 9.01, "low": 8.65, "close": 8.66, "volume": 610.85, "close_time": 1776034799999, "quote_volume": 5376.3784, "trades": 59, "taker_buy_base": 303.76, "taker_buy_quote": 2675.4618 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 8.62, "high": 8.68, "low": 8.62, "close": 8.66, "volume": 82.48, "close_time": 1776038399999, "quote_volume": 712.9731, "trades": 14, "taker_buy_base": 37.76, "taker_buy_quote": 326.738 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 8.71, "high": 8.85, "low": 8.71, "close": 8.83, "volume": 56.0, "close_time": 1776041999999, "quote_volume": 493.4115, "trades": 9, "taker_buy_base": 22.72, "taker_buy_quote": 200.5305 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 8.75, "high": 8.75, "low": 8.75, "close": 8.75, "volume": 55.26, "close_time": 1776045599999, "quote_volume": 483.525, "trades": 6, "taker_buy_base": 49.5, "taker_buy_quote": 433.125 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 8.82, "high": 8.84, "low": 8.79, "close": 8.83, "volume": 69.23, "close_time": 1776049199999, "quote_volume": 609.8788, "trades": 25, "taker_buy_base": 37.86, "taker_buy_quote": 333.4191 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 8.81, "high": 8.85, "low": 8.78, "close": 8.83, "volume": 50.17, "close_time": 1776052799999, "quote_volume": 441.692, "trades": 21, "taker_buy_base": 6.42, "taker_buy_quote": 56.7099 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 8.84, "high": 8.94, "low": 8.82, "close": 8.91, "volume": 197.26, "close_time": 1776056399999, "quote_volume": 1752.8964, "trades": 27, "taker_buy_base": 68.96, "taker_buy_quote": 612.4278 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 8.91, "high": 8.92, "low": 8.78, "close": 8.78, "volume": 90.59, "close_time": 1776059999999, "quote_volume": 801.9049, "trades": 16, "taker_buy_base": 23.67, "taker_buy_quote": 209.843 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 8.77, "high": 8.8, "low": 8.7, "close": 8.71, "volume": 46.46, "close_time": 1776063599999, "quote_volume": 406.312, "trades": 18, "taker_buy_base": 17.25, "taker_buy_quote": 151.0966 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 8.63, "high": 8.63, "low": 8.59, "close": 8.59, "volume": 50.86, "close_time": 1776067199999, "quote_volume": 438.1811, "trades": 6, "taker_buy_base": 5.7, "taker_buy_quote": 49.1055 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 8.57, "high": 8.67, "low": 8.57, "close": 8.66, "volume": 145.42, "close_time": 1776070799999, "quote_volume": 1251.9766, "trades": 18, "taker_buy_base": 100.86, "taker_buy_quote": 866.3528 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 8.61, "high": 8.63, "low": 8.6, "close": 8.61, "volume": 46.4, "close_time": 1776074399999, "quote_volume": 399.4917, "trades": 14, "taker_buy_base": 18.55, "taker_buy_quote": 159.7584 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 8.61, "high": 8.61, "low": 8.59, "close": 8.6, "volume": 33.09, "close_time": 1776077999999, "quote_volume": 284.5646, "trades": 5, "taker_buy_base": 30.24, "taker_buy_quote": 260.0261 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 8.55, "high": 8.55, "low": 8.55, "close": 8.55, "volume": 22.41, "close_time": 1776081599999, "quote_volume": 191.6055, "trades": 2, "taker_buy_base": 22.41, "taker_buy_quote": 191.6055 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 8.54, "high": 8.59, "low": 8.54, "close": 8.58, "volume": 43.35, "close_time": 1776085199999, "quote_volume": 371.8749, "trades": 8, "taker_buy_base": 15.99, "taker_buy_quote": 137.3541 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 8.64, "high": 8.64, "low": 8.62, "close": 8.62, "volume": 8.16, "close_time": 1776088799999, "quote_volume": 70.3921, "trades": 4, "taker_buy_base": 1.22, "taker_buy_quote": 10.5408 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 8.61, "high": 8.65, "low": 8.56, "close": 8.59, "volume": 70.01, "close_time": 1776092399999, "quote_volume": 601.646, "trades": 15, "taker_buy_base": 36.73, "taker_buy_quote": 316.0018 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 8.57, "high": 8.62, "low": 8.56, "close": 8.59, "volume": 16.57, "close_time": 1776095999999, "quote_volume": 142.3705, "trades": 9, "taker_buy_base": 3.43, "taker_buy_quote": 29.5666 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 8.52, "high": 8.52, "low": 8.51, "close": 8.51, "volume": 11.28, "close_time": 1776099599999, "quote_volume": 96.0213, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 8.55, "high": 8.61, "low": 8.54, "close": 8.6, "volume": 49.16, "close_time": 1776103199999, "quote_volume": 421.3445, "trades": 12, "taker_buy_base": 11.17, "taker_buy_quote": 96.063 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 8.56, "high": 8.56, "low": 8.51, "close": 8.51, "volume": 3.97, "close_time": 1776106799999, "quote_volume": 33.8482, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 8.51, "high": 8.58, "low": 8.37, "close": 8.48, "volume": 18696.28, "close_time": 1776110399999, "quote_volume": 157797.7, "trades": 470, "taker_buy_base": 17936.87, "taker_buy_quote": 151335.8281 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 8.47, "high": 8.5, "low": 8.44, "close": 8.5, "volume": 351.19, "close_time": 1776113999999, "quote_volume": 2973.4839, "trades": 44, "taker_buy_base": 89.84, "taker_buy_quote": 761.8173 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 8.48, "high": 8.6, "low": 8.43, "close": 8.52, "volume": 12043.7, "close_time": 1776117599999, "quote_volume": 102223.7264, "trades": 177, "taker_buy_base": 9851.38, "taker_buy_quote": 83438.569 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 8.52, "high": 8.54, "low": 8.5, "close": 8.5, "volume": 22.27, "close_time": 1776121199999, "quote_volume": 189.5524, "trades": 4, "taker_buy_base": 22.27, "taker_buy_quote": 189.5524 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 8.53, "high": 8.64, "low": 8.53, "close": 8.57, "volume": 583.19, "close_time": 1776124799999, "quote_volume": 5023.1341, "trades": 30, "taker_buy_base": 395.87, "taker_buy_quote": 3410.6443 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 8.51, "high": 8.54, "low": 8.51, "close": 8.54, "volume": 10.86, "close_time": 1776128399999, "quote_volume": 92.6417, "trades": 5, "taker_buy_base": 3.15, "taker_buy_quote": 26.901 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 8.57, "high": 8.59, "low": 8.56, "close": 8.56, "volume": 81.08, "close_time": 1776131999999, "quote_volume": 695.5838, "trades": 19, "taker_buy_base": 69.74, "taker_buy_quote": 598.3565 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 8.58, "high": 8.58, "low": 8.58, "close": 8.58, "volume": 17.93, "close_time": 1776135599999, "quote_volume": 153.8394, "trades": 3, "taker_buy_base": 14.93, "taker_buy_quote": 128.0994 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 8.58, "high": 8.58, "low": 8.58, "close": 8.58, "volume": 0.0, "close_time": 1776139199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 8.59, "high": 8.61, "low": 8.58, "close": 8.61, "volume": 62.71, "close_time": 1776142799999, "quote_volume": 539.3036, "trades": 4, "taker_buy_base": 57.63, "taker_buy_quote": 495.618 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 8.6, "high": 8.73, "low": 8.6, "close": 8.71, "volume": 197.4, "close_time": 1776146399999, "quote_volume": 1709.716, "trades": 34, "taker_buy_base": 55.96, "taker_buy_quote": 484.5361 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 8.7, "high": 8.7, "low": 8.62, "close": 8.64, "volume": 121.31, "close_time": 1776149999999, "quote_volume": 1049.2015, "trades": 16, "taker_buy_base": 59.86, "taker_buy_quote": 518.5004 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 8.65, "high": 8.72, "low": 8.63, "close": 8.63, "volume": 561.58, "close_time": 1776153599999, "quote_volume": 4859.5721, "trades": 21, "taker_buy_base": 84.03, "taker_buy_quote": 728.564 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 8.67, "high": 8.67, "low": 8.62, "close": 8.65, "volume": 45.39, "close_time": 1776157199999, "quote_volume": 392.4005, "trades": 15, "taker_buy_base": 37.39, "taker_buy_quote": 323.3105 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 8.65, "high": 8.72, "low": 8.65, "close": 8.71, "volume": 109.89, "close_time": 1776160799999, "quote_volume": 952.7076, "trades": 20, "taker_buy_base": 60.19, "taker_buy_quote": 521.9222 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 8.73, "high": 8.73, "low": 8.71, "close": 8.72, "volume": 15.14, "close_time": 1776164399999, "quote_volume": 132.1112, "trades": 6, "taker_buy_base": 7.4, "taker_buy_quote": 64.5884 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 8.67, "high": 8.67, "low": 8.67, "close": 8.67, "volume": 2.97, "close_time": 1776167999999, "quote_volume": 25.7499, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 8.64, "high": 8.66, "low": 8.6, "close": 8.66, "volume": 108.0, "close_time": 1776171599999, "quote_volume": 930.5892, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 8.67, "high": 8.68, "low": 8.63, "close": 8.63, "volume": 45.79, "close_time": 1776175199999, "quote_volume": 396.5145, "trades": 9, "taker_buy_base": 3.0, "taker_buy_quote": 26.01 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 8.61, "high": 8.61, "low": 8.56, "close": 8.6, "volume": 81.77, "close_time": 1776178799999, "quote_volume": 703.1205, "trades": 14, "taker_buy_base": 38.58, "taker_buy_quote": 332.0178 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 8.6, "high": 8.71, "low": 8.59, "close": 8.68, "volume": 280.04, "close_time": 1776182399999, "quote_volume": 2415.6066, "trades": 36, "taker_buy_base": 227.42, "taker_buy_quote": 1960.0381 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 8.69, "high": 8.7, "low": 8.66, "close": 8.66, "volume": 47.44, "close_time": 1776185999999, "quote_volume": 412.2042, "trades": 15, "taker_buy_base": 33.12, "taker_buy_quote": 287.9176 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 8.54, "high": 8.54, "low": 8.54, "close": 8.54, "volume": 1.17, "close_time": 1776189599999, "quote_volume": 9.9918, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 8.58, "high": 8.58, "low": 8.5, "close": 8.54, "volume": 128.12, "close_time": 1776193199999, "quote_volume": 1093.4944, "trades": 19, "taker_buy_base": 10.89, "taker_buy_quote": 92.9406 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 8.49, "high": 8.53, "low": 8.49, "close": 8.53, "volume": 64.23, "close_time": 1776196799999, "quote_volume": 546.8758, "trades": 18, "taker_buy_base": 52.46, "taker_buy_quote": 446.9485 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 8.53, "high": 8.53, "low": 8.53, "close": 8.53, "volume": 0.0, "close_time": 1776200399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 8.53, "high": 8.53, "low": 8.53, "close": 8.53, "volume": 0.0, "close_time": 1776203999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 8.47, "high": 8.49, "low": 8.47, "close": 8.49, "volume": 14.63, "close_time": 1776207599999, "quote_volume": 124.0341, "trades": 9, "taker_buy_base": 14.63, "taker_buy_quote": 124.0341 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 8.48, "high": 8.5, "low": 8.47, "close": 8.48, "volume": 17.2, "close_time": 1776211199999, "quote_volume": 145.9521, "trades": 9, "taker_buy_base": 8.35, "taker_buy_quote": 70.8746 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 8.46, "high": 8.46, "low": 8.44, "close": 8.44, "volume": 44.05, "close_time": 1776214799999, "quote_volume": 372.4282, "trades": 5, "taker_buy_base": 43.21, "taker_buy_quote": 365.3218 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 8.4, "high": 8.5, "low": 8.4, "close": 8.49, "volume": 309.41, "close_time": 1776218399999, "quote_volume": 2599.8995, "trades": 15, "taker_buy_base": 2.95, "taker_buy_quote": 25.0455 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 8.45, "high": 8.48, "low": 8.45, "close": 8.48, "volume": 4.16, "close_time": 1776221999999, "quote_volume": 35.2405, "trades": 3, "taker_buy_base": 2.95, "taker_buy_quote": 25.016 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 8.49, "high": 8.49, "low": 8.41, "close": 8.41, "volume": 37.0, "close_time": 1776225599999, "quote_volume": 313.0456, "trades": 6, "taker_buy_base": 13.04, "taker_buy_quote": 109.9272 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 8.41, "high": 8.41, "low": 8.41, "close": 8.41, "volume": 0.0, "close_time": 1776229199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 8.42, "high": 8.42, "low": 8.41, "close": 8.41, "volume": 18.8, "close_time": 1776232799999, "quote_volume": 158.167, "trades": 5, "taker_buy_base": 9.4, "taker_buy_quote": 79.0835 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 8.37, "high": 8.38, "low": 8.37, "close": 8.38, "volume": 13.67, "close_time": 1776236399999, "quote_volume": 114.4956, "trades": 2, "taker_buy_base": 13.67, "taker_buy_quote": 114.4956 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 8.36, "high": 8.36, "low": 8.31, "close": 8.32, "volume": 66.04, "close_time": 1776239999999, "quote_volume": 550.5341, "trades": 20, "taker_buy_base": 41.43, "taker_buy_quote": 345.5264 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 8.32, "high": 8.32, "low": 8.31, "close": 8.32, "volume": 20.46, "close_time": 1776243599999, "quote_volume": 170.1863, "trades": 5, "taker_buy_base": 15.75, "taker_buy_quote": 131.04 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 8.36, "high": 8.37, "low": 8.32, "close": 8.32, "volume": 29.21, "close_time": 1776247199999, "quote_volume": 243.6583, "trades": 6, "taker_buy_base": 21.45, "taker_buy_quote": 178.988 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 8.31, "high": 8.31, "low": 8.28, "close": 8.28, "volume": 855.15, "close_time": 1776250799999, "quote_volume": 7080.76, "trades": 24, "taker_buy_base": 789.62, "taker_buy_quote": 6538.0536 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 8.29, "high": 8.29, "low": 8.26, "close": 8.26, "volume": 1416.85, "close_time": 1776254399999, "quote_volume": 11731.3902, "trades": 76, "taker_buy_base": 1378.54, "taker_buy_quote": 11414.2522 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 8.32, "high": 8.32, "low": 8.31, "close": 8.32, "volume": 11.76, "close_time": 1776257999999, "quote_volume": 97.7842, "trades": 6, "taker_buy_base": 8.85, "taker_buy_quote": 73.573 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 8.26, "high": 8.26, "low": 8.21, "close": 8.21, "volume": 23.65, "close_time": 1776261599999, "quote_volume": 194.698, "trades": 9, "taker_buy_base": 8.85, "taker_buy_quote": 72.924 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 8.23, "high": 8.28, "low": 8.23, "close": 8.26, "volume": 71.51, "close_time": 1776265199999, "quote_volume": 590.2226, "trades": 16, "taker_buy_base": 52.03, "taker_buy_quote": 429.2694 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 8.27, "high": 8.29, "low": 8.27, "close": 8.29, "volume": 4.67, "close_time": 1776268799999, "quote_volume": 38.6411, "trades": 3, "taker_buy_base": 1.01, "taker_buy_quote": 8.3729 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 8.21, "high": 8.35, "low": 8.21, "close": 8.35, "volume": 24.76, "close_time": 1776272399999, "quote_volume": 205.6152, "trades": 7, "taker_buy_base": 21.0, "taker_buy_quote": 174.6565 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 8.4, "high": 8.44, "low": 8.35, "close": 8.38, "volume": 53.39, "close_time": 1776275999999, "quote_volume": 448.0293, "trades": 15, "taker_buy_base": 20.65, "taker_buy_quote": 173.342 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 8.39, "high": 8.39, "low": 8.37, "close": 8.37, "volume": 174.22, "close_time": 1776279599999, "quote_volume": 1458.3142, "trades": 7, "taker_buy_base": 2.95, "taker_buy_quote": 24.6915 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 8.4, "high": 8.52, "low": 8.4, "close": 8.49, "volume": 70.5, "close_time": 1776283199999, "quote_volume": 596.1955, "trades": 11, "taker_buy_base": 54.08, "taker_buy_quote": 457.6107 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 8.49, "high": 8.49, "low": 8.41, "close": 8.42, "volume": 7.26, "close_time": 1776286799999, "quote_volume": 61.2026, "trades": 4, "taker_buy_base": 4.31, "taker_buy_quote": 36.3931 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 8.43, "high": 8.43, "low": 8.39, "close": 8.41, "volume": 8.16, "close_time": 1776290399999, "quote_volume": 68.6833, "trades": 5, "taker_buy_base": 2.95, "taker_buy_quote": 24.8685 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 8.46, "high": 8.47, "low": 8.44, "close": 8.44, "volume": 22.78, "close_time": 1776293999999, "quote_volume": 192.538, "trades": 8, "taker_buy_base": 10.33, "taker_buy_quote": 87.2816 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 8.41, "high": 8.44, "low": 8.41, "close": 8.44, "volume": 6.1, "close_time": 1776297599999, "quote_volume": 51.3925, "trades": 2, "taker_buy_base": 6.1, "taker_buy_quote": 51.3925 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 8.5, "high": 8.5, "low": 8.48, "close": 8.48, "volume": 5.63, "close_time": 1776301199999, "quote_volume": 47.7658, "trades": 3, "taker_buy_base": 1.41, "taker_buy_quote": 11.9568 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 8.47, "high": 8.48, "low": 8.47, "close": 8.48, "volume": 13.05, "close_time": 1776304799999, "quote_volume": 110.6335, "trades": 3, "taker_buy_base": 13.05, "taker_buy_quote": 110.6335 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 8.47, "high": 8.47, "low": 8.41, "close": 8.42, "volume": 82.65, "close_time": 1776308399999, "quote_volume": 696.5781, "trades": 9, "taker_buy_base": 9.35, "taker_buy_quote": 78.6335 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 8.39, "high": 8.41, "low": 8.39, "close": 8.41, "volume": 7.04, "close_time": 1776311999999, "quote_volume": 59.1149, "trades": 3, "taker_buy_base": 7.04, "taker_buy_quote": 59.1149 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 8.45, "high": 8.5, "low": 8.45, "close": 8.45, "volume": 51.84, "close_time": 1776315599999, "quote_volume": 438.9264, "trades": 6, "taker_buy_base": 3.05, "taker_buy_quote": 25.7725 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 8.41, "high": 8.41, "low": 8.33, "close": 8.36, "volume": 16.28, "close_time": 1776319199999, "quote_volume": 136.1938, "trades": 9, "taker_buy_base": 4.19, "taker_buy_quote": 35.04 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 8.4, "high": 8.4, "low": 8.32, "close": 8.39, "volume": 343.21, "close_time": 1776322799999, "quote_volume": 2872.4867, "trades": 43, "taker_buy_base": 33.78, "taker_buy_quote": 282.6856 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 8.39, "high": 8.39, "low": 8.36, "close": 8.36, "volume": 81.96, "close_time": 1776326399999, "quote_volume": 687.4886, "trades": 10, "taker_buy_base": 12.01, "taker_buy_quote": 100.6438 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 8.38, "high": 8.42, "low": 8.36, "close": 8.37, "volume": 17.07, "close_time": 1776329999999, "quote_volume": 143.2576, "trades": 8, "taker_buy_base": 17.07, "taker_buy_quote": 143.2576 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 8.36, "high": 8.38, "low": 8.36, "close": 8.38, "volume": 13.68, "close_time": 1776333599999, "quote_volume": 114.4387, "trades": 8, "taker_buy_base": 13.68, "taker_buy_quote": 114.4387 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 8.34, "high": 8.35, "low": 8.29, "close": 8.29, "volume": 18.11, "close_time": 1776337199999, "quote_volume": 150.7915, "trades": 8, "taker_buy_base": 15.06, "taker_buy_quote": 125.507 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 8.3, "high": 8.32, "low": 8.27, "close": 8.32, "volume": 189.97, "close_time": 1776340799999, "quote_volume": 1572.6421, "trades": 13, "taker_buy_base": 44.01, "taker_buy_quote": 365.5529 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 8.32, "high": 8.36, "low": 8.32, "close": 8.33, "volume": 30.03, "close_time": 1776344399999, "quote_volume": 250.2029, "trades": 10, "taker_buy_base": 12.75, "taker_buy_quote": 106.1995 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 8.35, "high": 8.37, "low": 8.29, "close": 8.29, "volume": 66.85, "close_time": 1776347999999, "quote_volume": 558.0831, "trades": 13, "taker_buy_base": 46.4, "taker_buy_quote": 387.704 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 8.32, "high": 8.33, "low": 8.25, "close": 8.32, "volume": 40.42, "close_time": 1776351599999, "quote_volume": 335.2357, "trades": 13, "taker_buy_base": 20.82, "taker_buy_quote": 172.6694 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 8.37, "high": 8.39, "low": 8.37, "close": 8.39, "volume": 5.39, "close_time": 1776355199999, "quote_volume": 45.1611, "trades": 2, "taker_buy_base": 5.39, "taker_buy_quote": 45.1611 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 8.45, "high": 8.48, "low": 8.41, "close": 8.41, "volume": 23.12, "close_time": 1776358799999, "quote_volume": 195.5341, "trades": 9, "taker_buy_base": 14.41, "taker_buy_quote": 121.9528 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 8.42, "high": 8.47, "low": 8.4, "close": 8.46, "volume": 41.98, "close_time": 1776362399999, "quote_volume": 354.8652, "trades": 10, "taker_buy_base": 31.98, "taker_buy_quote": 270.2854 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 8.48, "high": 8.5, "low": 8.46, "close": 8.5, "volume": 19.28, "close_time": 1776365999999, "quote_volume": 163.4029, "trades": 6, "taker_buy_base": 16.23, "taker_buy_quote": 137.4779 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 8.54, "high": 8.57, "low": 8.53, "close": 8.57, "volume": 23.45, "close_time": 1776369599999, "quote_volume": 200.4065, "trades": 9, "taker_buy_base": 18.9, "taker_buy_quote": 161.5645 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 8.58, "high": 8.6, "low": 8.58, "close": 8.6, "volume": 35.86, "close_time": 1776373199999, "quote_volume": 308.1868, "trades": 5, "taker_buy_base": 35.86, "taker_buy_quote": 308.1868 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 8.6, "high": 8.61, "low": 8.55, "close": 8.55, "volume": 45.58, "close_time": 1776376799999, "quote_volume": 391.4095, "trades": 11, "taker_buy_base": 12.2, "taker_buy_quote": 104.8285 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 8.53, "high": 8.53, "low": 8.49, "close": 8.5, "volume": 19.67, "close_time": 1776380399999, "quote_volume": 167.263, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 8.5, "high": 8.54, "low": 8.5, "close": 8.54, "volume": 27.58, "close_time": 1776383999999, "quote_volume": 234.5, "trades": 3, "taker_buy_base": 27.58, "taker_buy_quote": 234.5 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 8.59, "high": 8.59, "low": 8.57, "close": 8.57, "volume": 40.82, "close_time": 1776387599999, "quote_volume": 350.5762, "trades": 3, "taker_buy_base": 37.44, "taker_buy_quote": 321.6096 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 8.57, "high": 8.57, "low": 8.57, "close": 8.57, "volume": 7.04, "close_time": 1776391199999, "quote_volume": 60.3328, "trades": 1, "taker_buy_base": 7.04, "taker_buy_quote": 60.3328 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 8.57, "high": 8.57, "low": 8.51, "close": 8.51, "volume": 19.19, "close_time": 1776394799999, "quote_volume": 163.6103, "trades": 5, "taker_buy_base": 15.81, "taker_buy_quote": 134.6606 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 8.54, "high": 8.55, "low": 8.54, "close": 8.55, "volume": 10.64, "close_time": 1776398399999, "quote_volume": 90.9551, "trades": 3, "taker_buy_base": 10.64, "taker_buy_quote": 90.9551 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 8.52, "high": 8.52, "low": 8.48, "close": 8.48, "volume": 16.36, "close_time": 1776401999999, "quote_volume": 139.1068, "trades": 2, "taker_buy_base": 7.01, "taker_buy_quote": 59.4448 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 8.45, "high": 8.46, "low": 8.4, "close": 8.4, "volume": 27.16, "close_time": 1776405599999, "quote_volume": 229.3877, "trades": 6, "taker_buy_base": 27.16, "taker_buy_quote": 229.3877 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 8.39, "high": 8.45, "low": 8.36, "close": 8.45, "volume": 92.19, "close_time": 1776409199999, "quote_volume": 773.3236, "trades": 14, "taker_buy_base": 62.32, "taker_buy_quote": 522.6805 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 8.46, "high": 8.58, "low": 8.46, "close": 8.58, "volume": 12.44, "close_time": 1776412799999, "quote_volume": 106.0105, "trades": 7, "taker_buy_base": 8.24, "taker_buy_quote": 70.395 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 8.58, "high": 8.61, "low": 8.53, "close": 8.56, "volume": 49.22, "close_time": 1776416399999, "quote_volume": 421.8835, "trades": 13, "taker_buy_base": 21.17, "taker_buy_quote": 181.988 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 8.56, "high": 8.63, "low": 8.56, "close": 8.63, "volume": 48.76, "close_time": 1776419999999, "quote_volume": 418.4709, "trades": 10, "taker_buy_base": 48.76, "taker_buy_quote": 418.4709 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 8.61, "high": 8.7, "low": 8.6, "close": 8.65, "volume": 61.33, "close_time": 1776423599999, "quote_volume": 530.5823, "trades": 24, "taker_buy_base": 49.8, "taker_buy_quote": 431.0339 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 8.66, "high": 8.92, "low": 8.66, "close": 8.82, "volume": 424.94, "close_time": 1776427199999, "quote_volume": 3746.905, "trades": 65, "taker_buy_base": 196.44, "taker_buy_quote": 1727.7499 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 8.78, "high": 8.78, "low": 8.71, "close": 8.77, "volume": 77.71, "close_time": 1776430799999, "quote_volume": 680.1077, "trades": 12, "taker_buy_base": 46.04, "taker_buy_quote": 403.1708 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 8.76, "high": 8.94, "low": 8.76, "close": 8.88, "volume": 1653.15, "close_time": 1776434399999, "quote_volume": 14670.8605, "trades": 94, "taker_buy_base": 1545.51, "taker_buy_quote": 13715.0819 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 8.85, "high": 8.85, "low": 8.65, "close": 8.81, "volume": 413.84, "close_time": 1776437999999, "quote_volume": 3639.0077, "trades": 50, "taker_buy_base": 90.96, "taker_buy_quote": 797.2454 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 8.83, "high": 8.87, "low": 8.78, "close": 8.79, "volume": 13.26, "close_time": 1776441599999, "quote_volume": 116.9143, "trades": 8, "taker_buy_base": 6.25, "taker_buy_quote": 55.103 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 8.86, "high": 8.91, "low": 8.86, "close": 8.89, "volume": 20.7, "close_time": 1776445199999, "quote_volume": 183.9618, "trades": 13, "taker_buy_base": 6.82, "taker_buy_quote": 60.4565 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 8.88, "high": 8.88, "low": 8.72, "close": 8.75, "volume": 89.28, "close_time": 1776448799999, "quote_volume": 781.9635, "trades": 34, "taker_buy_base": 40.0, "taker_buy_quote": 349.6197 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 8.76, "high": 8.93, "low": 8.76, "close": 8.9, "volume": 319.95, "close_time": 1776452399999, "quote_volume": 2846.559, "trades": 31, "taker_buy_base": 266.88, "taker_buy_quote": 2374.1674 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 8.9, "high": 8.95, "low": 8.86, "close": 8.9, "volume": 60.02, "close_time": 1776455999999, "quote_volume": 535.5976, "trades": 19, "taker_buy_base": 47.16, "taker_buy_quote": 421.1752 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 8.86, "high": 8.86, "low": 8.79, "close": 8.8, "volume": 19.28, "close_time": 1776459599999, "quote_volume": 169.6402, "trades": 7, "taker_buy_base": 17.59, "taker_buy_quote": 154.7851 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 8.89, "high": 8.89, "low": 8.89, "close": 8.89, "volume": 2.6, "close_time": 1776463199999, "quote_volume": 23.114, "trades": 1, "taker_buy_base": 2.6, "taker_buy_quote": 23.114 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 8.87, "high": 8.87, "low": 8.84, "close": 8.84, "volume": 2.48, "close_time": 1776466799999, "quote_volume": 21.9715, "trades": 2, "taker_buy_base": 0.87, "taker_buy_quote": 7.6908 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 8.85, "high": 8.85, "low": 8.8, "close": 8.8, "volume": 2.61, "close_time": 1776470399999, "quote_volume": 23.0485, "trades": 2, "taker_buy_base": 1.61, "taker_buy_quote": 14.2485 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 8.79, "high": 8.9, "low": 8.79, "close": 8.9, "volume": 65.16, "close_time": 1776473999999, "quote_volume": 575.8248, "trades": 19, "taker_buy_base": 49.04, "taker_buy_quote": 433.2295 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 8.91, "high": 8.99, "low": 8.84, "close": 8.86, "volume": 326.5, "close_time": 1776477599999, "quote_volume": 2903.5483, "trades": 61, "taker_buy_base": 174.2, "taker_buy_quote": 1548.6558 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 8.86, "high": 9.2, "low": 8.84, "close": 8.98, "volume": 60.68, "close_time": 1776481199999, "quote_volume": 541.5523, "trades": 31, "taker_buy_base": 51.03, "taker_buy_quote": 455.0564 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 8.97, "high": 9.02, "low": 8.97, "close": 9.02, "volume": 22.66, "close_time": 1776484799999, "quote_volume": 203.9535, "trades": 12, "taker_buy_base": 18.11, "taker_buy_quote": 162.9874 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 9.02, "high": 9.15, "low": 9.02, "close": 9.15, "volume": 71.57, "close_time": 1776488399999, "quote_volume": 649.8473, "trades": 32, "taker_buy_base": 54.1, "taker_buy_quote": 491.4015 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 9.14, "high": 9.36, "low": 9.14, "close": 9.16, "volume": 103.77, "close_time": 1776491999999, "quote_volume": 958.0446, "trades": 50, "taker_buy_base": 45.34, "taker_buy_quote": 417.8783 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 9.21, "high": 9.25, "low": 9.0, "close": 9.06, "volume": 565.67, "close_time": 1776495599999, "quote_volume": 5208.148, "trades": 48, "taker_buy_base": 196.19, "taker_buy_quote": 1798.5204 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 9.07, "high": 9.14, "low": 9.05, "close": 9.12, "volume": 29.37, "close_time": 1776499199999, "quote_volume": 267.1802, "trades": 13, "taker_buy_base": 17.58, "taker_buy_quote": 160.2064 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 9.09, "high": 9.11, "low": 8.99, "close": 9.03, "volume": 85.45, "close_time": 1776502799999, "quote_volume": 771.524, "trades": 18, "taker_buy_base": 62.82, "taker_buy_quote": 567.2618 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 9.08, "high": 9.12, "low": 9.08, "close": 9.1, "volume": 28.07, "close_time": 1776506399999, "quote_volume": 255.6533, "trades": 13, "taker_buy_base": 22.88, "taker_buy_quote": 208.3921 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 9.1, "high": 9.1, "low": 9.05, "close": 9.07, "volume": 25.12, "close_time": 1776509999999, "quote_volume": 227.9428, "trades": 10, "taker_buy_base": 7.22, "taker_buy_quote": 65.4515 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 9.0, "high": 9.0, "low": 8.69, "close": 8.97, "volume": 714.97, "close_time": 1776513599999, "quote_volume": 6279.5156, "trades": 116, "taker_buy_base": 338.06, "taker_buy_quote": 2957.9755 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 8.97, "high": 8.98, "low": 8.6, "close": 8.8, "volume": 15641.4, "close_time": 1776517199999, "quote_volume": 137012.0551, "trades": 633, "taker_buy_base": 14777.51, "taker_buy_quote": 129454.0192 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 8.83, "high": 8.83, "low": 8.72, "close": 8.78, "volume": 16.26, "close_time": 1776520799999, "quote_volume": 142.8631, "trades": 10, "taker_buy_base": 8.59, "taker_buy_quote": 75.5007 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 8.77, "high": 8.83, "low": 8.77, "close": 8.79, "volume": 23.39, "close_time": 1776524399999, "quote_volume": 205.9215, "trades": 12, "taker_buy_base": 12.22, "taker_buy_quote": 107.4021 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 8.8, "high": 8.8, "low": 8.74, "close": 8.75, "volume": 27.86, "close_time": 1776527999999, "quote_volume": 244.103, "trades": 16, "taker_buy_base": 15.86, "taker_buy_quote": 138.923 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 8.73, "high": 8.76, "low": 8.69, "close": 8.73, "volume": 134.33, "close_time": 1776531599999, "quote_volume": 1172.3239, "trades": 32, "taker_buy_base": 28.34, "taker_buy_quote": 247.1368 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 8.71, "high": 8.79, "low": 8.7, "close": 8.79, "volume": 152.61, "close_time": 1776535199999, "quote_volume": 1340.5184, "trades": 19, "taker_buy_base": 69.06, "taker_buy_quote": 606.2588 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 8.77, "high": 8.77, "low": 8.65, "close": 8.65, "volume": 75.7, "close_time": 1776538799999, "quote_volume": 660.0092, "trades": 21, "taker_buy_base": 24.19, "taker_buy_quote": 210.393 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 8.65, "high": 8.68, "low": 8.62, "close": 8.62, "volume": 40.23, "close_time": 1776542399999, "quote_volume": 348.0022, "trades": 18, "taker_buy_base": 24.45, "taker_buy_quote": 211.5598 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 8.59, "high": 8.6, "low": 8.59, "close": 8.6, "volume": 2.74, "close_time": 1776545999999, "quote_volume": 23.5479, "trades": 2, "taker_buy_base": 1.13, "taker_buy_quote": 9.718 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 8.63, "high": 8.63, "low": 8.56, "close": 8.58, "volume": 32.11, "close_time": 1776549599999, "quote_volume": 276.2658, "trades": 18, "taker_buy_base": 20.6, "taker_buy_quote": 177.4322 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 8.55, "high": 8.57, "low": 8.54, "close": 8.55, "volume": 20.84, "close_time": 1776553199999, "quote_volume": 178.2239, "trades": 7, "taker_buy_base": 14.0, "taker_buy_quote": 119.732 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 8.58, "high": 8.58, "low": 8.49, "close": 8.49, "volume": 48.7, "close_time": 1776556799999, "quote_volume": 414.9671, "trades": 16, "taker_buy_base": 2.07, "taker_buy_quote": 17.7606 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 8.47, "high": 8.48, "low": 8.46, "close": 8.47, "volume": 11.11, "close_time": 1776560399999, "quote_volume": 94.0856, "trades": 8, "taker_buy_base": 11.11, "taker_buy_quote": 94.0856 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 8.49, "high": 8.5, "low": 8.4, "close": 8.41, "volume": 10.08, "close_time": 1776563999999, "quote_volume": 85.2799, "trades": 7, "taker_buy_base": 8.47, "taker_buy_quote": 71.7076 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 8.42, "high": 8.44, "low": 8.36, "close": 8.43, "volume": 23.34, "close_time": 1776567599999, "quote_volume": 196.322, "trades": 10, "taker_buy_base": 20.12, "taker_buy_quote": 169.1613 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 8.45, "high": 8.47, "low": 8.45, "close": 8.47, "volume": 3.22, "close_time": 1776571199999, "quote_volume": 27.2412, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 8.45, "high": 8.45, "low": 8.42, "close": 8.43, "volume": 38.02, "close_time": 1776574799999, "quote_volume": 320.8817, "trades": 21, "taker_buy_base": 38.02, "taker_buy_quote": 320.8817 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 8.43, "high": 8.44, "low": 8.41, "close": 8.41, "volume": 16.73, "close_time": 1776578399999, "quote_volume": 140.9673, "trades": 13, "taker_buy_base": 15.84, "taker_buy_quote": 133.4824 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 8.38, "high": 8.43, "low": 8.36, "close": 8.43, "volume": 17.5, "close_time": 1776581999999, "quote_volume": 146.7061, "trades": 10, "taker_buy_base": 17.5, "taker_buy_quote": 146.7061 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 8.43, "high": 8.44, "low": 8.4, "close": 8.44, "volume": 12.21, "close_time": 1776585599999, "quote_volume": 102.7626, "trades": 9, "taker_buy_base": 0.94, "taker_buy_quote": 7.9336 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 8.41, "high": 8.46, "low": 8.41, "close": 8.43, "volume": 28.3, "close_time": 1776589199999, "quote_volume": 238.8598, "trades": 13, "taker_buy_base": 23.5, "taker_buy_quote": 198.4596 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 8.44, "high": 8.44, "low": 8.36, "close": 8.36, "volume": 31.78, "close_time": 1776592799999, "quote_volume": 266.8241, "trades": 18, "taker_buy_base": 20.2, "taker_buy_quote": 169.7323 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 8.39, "high": 8.43, "low": 8.39, "close": 8.43, "volume": 44.95, "close_time": 1776596399999, "quote_volume": 378.3432, "trades": 30, "taker_buy_base": 44.95, "taker_buy_quote": 378.3432 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 8.43, "high": 8.47, "low": 8.39, "close": 8.39, "volume": 87.56, "close_time": 1776599999999, "quote_volume": 740.3595, "trades": 18, "taker_buy_base": 81.12, "taker_buy_quote": 686.1025 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 8.39, "high": 8.39, "low": 8.33, "close": 8.38, "volume": 24.69, "close_time": 1776603599999, "quote_volume": 206.4725, "trades": 17, "taker_buy_base": 9.03, "taker_buy_quote": 75.5849 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 8.4, "high": 8.46, "low": 8.4, "close": 8.46, "volume": 28.77, "close_time": 1776607199999, "quote_volume": 242.6484, "trades": 19, "taker_buy_base": 24.16, "taker_buy_quote": 203.8278 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 8.45, "high": 8.47, "low": 8.42, "close": 8.47, "volume": 34.15, "close_time": 1776610799999, "quote_volume": 288.3783, "trades": 20, "taker_buy_base": 18.64, "taker_buy_quote": 157.6041 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 8.47, "high": 8.49, "low": 8.44, "close": 8.45, "volume": 22.32, "close_time": 1776614399999, "quote_volume": 188.9333, "trades": 15, "taker_buy_base": 17.49, "taker_buy_quote": 148.1037 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 8.45, "high": 8.45, "low": 8.35, "close": 8.35, "volume": 28.1, "close_time": 1776617999999, "quote_volume": 236.9781, "trades": 11, "taker_buy_base": 11.27, "taker_buy_quote": 95.1671 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 8.33, "high": 8.34, "low": 8.29, "close": 8.3, "volume": 19.78, "close_time": 1776621599999, "quote_volume": 164.4341, "trades": 14, "taker_buy_base": 5.57, "taker_buy_quote": 46.3898 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 8.28, "high": 8.28, "low": 8.28, "close": 8.28, "volume": 11.27, "close_time": 1776625199999, "quote_volume": 93.3156, "trades": 7, "taker_buy_base": 11.27, "taker_buy_quote": 93.3156 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 8.28, "high": 8.32, "low": 8.28, "close": 8.32, "volume": 15.66, "close_time": 1776628799999, "quote_volume": 130.0563, "trades": 11, "taker_buy_base": 15.66, "taker_buy_quote": 130.0563 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 8.28, "high": 8.28, "low": 8.27, "close": 8.27, "volume": 7.89, "close_time": 1776632399999, "quote_volume": 65.2664, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 8.25, "high": 8.27, "low": 8.24, "close": 8.24, "volume": 14.3, "close_time": 1776635999999, "quote_volume": 117.9892, "trades": 5, "taker_buy_base": 5.68, "taker_buy_quote": 46.8998 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 8.19, "high": 8.19, "low": 8.15, "close": 8.19, "volume": 8.47, "close_time": 1776639599999, "quote_volume": 69.281, "trades": 7, "taker_buy_base": 5.13, "taker_buy_quote": 41.9765 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 8.19, "high": 8.19, "low": 8.19, "close": 8.19, "volume": 0.0, "close_time": 1776643199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 8.19, "high": 8.19, "low": 8.19, "close": 8.19, "volume": 0.0, "close_time": 1776646799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 8.28, "high": 8.28, "low": 8.28, "close": 8.28, "volume": 1.67, "close_time": 1776650399999, "quote_volume": 13.8276, "trades": 1, "taker_buy_base": 1.67, "taker_buy_quote": 13.8276 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 8.28, "high": 8.28, "low": 8.28, "close": 8.28, "volume": 0.0, "close_time": 1776653999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 8.28, "high": 8.28, "low": 8.28, "close": 8.28, "volume": 0.0, "close_time": 1776657599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 8.31, "high": 8.31, "low": 8.3, "close": 8.3, "volume": 3.03, "close_time": 1776661199999, "quote_volume": 25.1591, "trades": 3, "taker_buy_base": 2.02, "taker_buy_quote": 16.7761 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 8.26, "high": 8.28, "low": 8.26, "close": 8.28, "volume": 4.54, "close_time": 1776664799999, "quote_volume": 37.569, "trades": 2, "taker_buy_base": 3.43, "taker_buy_quote": 28.4004 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 8.28, "high": 8.28, "low": 8.28, "close": 8.28, "volume": 0.0, "close_time": 1776668399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 8.25, "high": 8.27, "low": 8.25, "close": 8.25, "volume": 28.95, "close_time": 1776671999999, "quote_volume": 238.9007, "trades": 7, "taker_buy_base": 9.43, "taker_buy_quote": 77.7975 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 8.26, "high": 8.26, "low": 8.26, "close": 8.26, "volume": 1.11, "close_time": 1776675599999, "quote_volume": 9.1686, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 8.32, "high": 8.33, "low": 8.29, "close": 8.31, "volume": 22.42, "close_time": 1776679199999, "quote_volume": 186.2007, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 8.31, "high": 8.31, "low": 8.31, "close": 8.31, "volume": 0.0, "close_time": 1776682799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 8.31, "high": 8.31, "low": 8.31, "close": 8.31, "volume": 0.0, "close_time": 1776686399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 8.31, "high": 8.31, "low": 8.31, "close": 8.31, "volume": 0.0, "close_time": 1776689999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 8.31, "high": 8.31, "low": 8.31, "close": 8.31, "volume": 0.0, "close_time": 1776693599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 8.39, "high": 8.39, "low": 8.39, "close": 8.39, "volume": 36.95, "close_time": 1776697199999, "quote_volume": 310.0105, "trades": 1, "taker_buy_base": 36.95, "taker_buy_quote": 310.0105 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 8.33, "high": 8.36, "low": 8.27, "close": 8.34, "volume": 72.6, "close_time": 1776700799999, "quote_volume": 603.342, "trades": 20, "taker_buy_base": 6.22, "taker_buy_quote": 51.897 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 8.35, "high": 8.36, "low": 8.3, "close": 8.3, "volume": 13.55, "close_time": 1776704399999, "quote_volume": 113.0093, "trades": 7, "taker_buy_base": 13.55, "taker_buy_quote": 113.0093 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 8.3, "high": 8.3, "low": 8.3, "close": 8.3, "volume": 0.0, "close_time": 1776707999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 8.36, "high": 8.42, "low": 8.34, "close": 8.42, "volume": 65.65, "close_time": 1776711599999, "quote_volume": 550.431, "trades": 7, "taker_buy_base": 52.38, "taker_buy_quote": 438.6976 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 8.44, "high": 8.45, "low": 8.41, "close": 8.41, "volume": 44.06, "close_time": 1776715199999, "quote_volume": 371.4409, "trades": 8, "taker_buy_base": 21.77, "taker_buy_quote": 183.6848 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 8.4, "high": 8.47, "low": 8.4, "close": 8.47, "volume": 72.84, "close_time": 1776718799999, "quote_volume": 615.4791, "trades": 22, "taker_buy_base": 61.9, "taker_buy_quote": 523.5514 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 8.43, "high": 8.47, "low": 8.39, "close": 8.39, "volume": 143.27, "close_time": 1776722399999, "quote_volume": 1206.8885, "trades": 10, "taker_buy_base": 14.16, "taker_buy_quote": 119.9241 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 8.38, "high": 8.41, "low": 8.33, "close": 8.35, "volume": 71.52, "close_time": 1776725999999, "quote_volume": 599.9434, "trades": 12, "taker_buy_base": 71.52, "taker_buy_quote": 599.9434 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 8.35, "high": 8.35, "low": 8.35, "close": 8.35, "volume": 0.0, "close_time": 1776729599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 8.3, "high": 8.31, "low": 8.29, "close": 8.3, "volume": 19.44, "close_time": 1776733199999, "quote_volume": 161.3274, "trades": 10, "taker_buy_base": 4.4, "taker_buy_quote": 36.52 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 8.3, "high": 8.3, "low": 8.3, "close": 8.3, "volume": 2.2, "close_time": 1776736799999, "quote_volume": 18.26, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 8.3, "high": 8.3, "low": 8.3, "close": 8.3, "volume": 0.0, "close_time": 1776740399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 8.3, "high": 8.3, "low": 8.3, "close": 8.3, "volume": 0.0, "close_time": 1776743999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 8.32, "high": 8.32, "low": 8.32, "close": 8.32, "volume": 13.2, "close_time": 1776747599999, "quote_volume": 109.824, "trades": 6, "taker_buy_base": 13.2, "taker_buy_quote": 109.824 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 8.37, "high": 8.37, "low": 8.37, "close": 8.37, "volume": 3.74, "close_time": 1776751199999, "quote_volume": 31.3038, "trades": 1, "taker_buy_base": 3.74, "taker_buy_quote": 31.3038 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 8.37, "high": 8.37, "low": 8.37, "close": 8.37, "volume": 0.0, "close_time": 1776754799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 8.41, "high": 8.43, "low": 8.41, "close": 8.41, "volume": 4.4, "close_time": 1776758399999, "quote_volume": 37.048, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 8.4, "high": 8.4, "low": 8.35, "close": 8.37, "volume": 15.4, "close_time": 1776761999999, "quote_volume": 129.14, "trades": 9, "taker_buy_base": 4.4, "taker_buy_quote": 36.96 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 8.35, "high": 8.35, "low": 8.29, "close": 8.29, "volume": 15.78, "close_time": 1776765599999, "quote_volume": 131.1322, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 8.29, "high": 8.29, "low": 8.29, "close": 8.29, "volume": 0.0, "close_time": 1776769199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 8.4, "high": 8.42, "low": 8.39, "close": 8.39, "volume": 95.99, "close_time": 1776772799999, "quote_volume": 807.9318, "trades": 10, "taker_buy_base": 2.2, "taker_buy_quote": 18.48 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 8.36, "high": 8.37, "low": 8.35, "close": 8.35, "volume": 9.6, "close_time": 1776776399999, "quote_volume": 80.226, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 8.32, "high": 8.32, "low": 8.28, "close": 8.28, "volume": 25.84, "close_time": 1776779999999, "quote_volume": 214.081, "trades": 7, "taker_buy_base": 2.2, "taker_buy_quote": 18.216 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 8.33, "high": 8.34, "low": 8.32, "close": 8.34, "volume": 22.63, "close_time": 1776783599999, "quote_volume": 188.3442, "trades": 10, "taker_buy_base": 10.83, "taker_buy_quote": 90.1462 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 8.31, "high": 8.35, "low": 8.31, "close": 8.35, "volume": 9.59, "close_time": 1776787199999, "quote_volume": 79.8125, "trades": 5, "taker_buy_base": 5.19, "taker_buy_quote": 43.2485 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 8.36, "high": 8.36, "low": 8.32, "close": 8.32, "volume": 6.6, "close_time": 1776790799999, "quote_volume": 55.044, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 8.32, "high": 8.32, "low": 8.31, "close": 8.31, "volume": 14.14, "close_time": 1776794399999, "quote_volume": 117.6008, "trades": 5, "taker_buy_base": 9.74, "taker_buy_quote": 81.0368 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 8.31, "high": 8.31, "low": 8.31, "close": 8.31, "volume": 0.0, "close_time": 1776797999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 8.38, "high": 8.38, "low": 8.35, "close": 8.35, "volume": 6.6, "close_time": 1776801599999, "quote_volume": 55.242, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 8.37, "high": 8.37, "low": 8.37, "close": 8.37, "volume": 4.4, "close_time": 1776805199999, "quote_volume": 36.828, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 8.35, "high": 8.36, "low": 8.35, "close": 8.36, "volume": 12.1, "close_time": 1776808799999, "quote_volume": 101.134, "trades": 3, "taker_buy_base": 4.4, "taker_buy_quote": 36.762 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 8.36, "high": 8.36, "low": 8.36, "close": 8.36, "volume": 0.0, "close_time": 1776812399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 8.39, "high": 8.41, "low": 8.36, "close": 8.36, "volume": 11.4, "close_time": 1776815999999, "quote_volume": 95.524, "trades": 5, "taker_buy_base": 4.4, "taker_buy_quote": 36.96 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 8.41, "high": 8.46, "low": 8.41, "close": 8.41, "volume": 47.45, "close_time": 1776819599999, "quote_volume": 400.2406, "trades": 26, "taker_buy_base": 39.86, "taker_buy_quote": 336.3548 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 8.42, "high": 8.42, "low": 8.42, "close": 8.42, "volume": 4.4, "close_time": 1776823199999, "quote_volume": 37.048, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 8.42, "high": 8.45, "low": 8.41, "close": 8.45, "volume": 11.0, "close_time": 1776826799999, "quote_volume": 92.708, "trades": 6, "taker_buy_base": 4.4, "taker_buy_quote": 37.18 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 8.5, "high": 8.56, "low": 8.48, "close": 8.55, "volume": 34.81, "close_time": 1776830399999, "quote_volume": 296.39, "trades": 17, "taker_buy_base": 19.8, "taker_buy_quote": 168.762 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 8.55, "high": 8.65, "low": 8.55, "close": 8.6, "volume": 103.04, "close_time": 1776833999999, "quote_volume": 886.8697, "trades": 26, "taker_buy_base": 40.65, "taker_buy_quote": 349.853 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 8.62, "high": 8.83, "low": 8.62, "close": 8.72, "volume": 392.59, "close_time": 1776837599999, "quote_volume": 3435.8759, "trades": 57, "taker_buy_base": 339.22, "taker_buy_quote": 2968.6462 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 8.71, "high": 8.8, "low": 8.68, "close": 8.79, "volume": 47.85, "close_time": 1776841199999, "quote_volume": 418.649, "trades": 18, "taker_buy_base": 16.9, "taker_buy_quote": 148.2422 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 8.79, "high": 8.81, "low": 8.77, "close": 8.77, "volume": 74.81, "close_time": 1776844799999, "quote_volume": 657.2711, "trades": 15, "taker_buy_base": 9.89, "taker_buy_quote": 86.9331 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 8.76, "high": 8.84, "low": 8.76, "close": 8.77, "volume": 103.73, "close_time": 1776848399999, "quote_volume": 914.4286, "trades": 19, "taker_buy_base": 94.93, "taker_buy_quote": 836.9666 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 8.8, "high": 8.86, "low": 8.76, "close": 8.86, "volume": 11.83, "close_time": 1776851999999, "quote_volume": 104.4011, "trades": 6, "taker_buy_base": 6.72, "taker_buy_quote": 59.4395 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 8.81, "high": 8.84, "low": 8.8, "close": 8.84, "volume": 19.15, "close_time": 1776855599999, "quote_volume": 168.7742, "trades": 6, "taker_buy_base": 10.11, "taker_buy_quote": 89.1922 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 8.81, "high": 8.81, "low": 8.76, "close": 8.81, "volume": 69.8, "close_time": 1776859199999, "quote_volume": 613.049, "trades": 13, "taker_buy_base": 4.78, "taker_buy_quote": 42.0256 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 8.82, "high": 8.82, "low": 8.74, "close": 8.74, "volume": 8.08, "close_time": 1776862799999, "quote_volume": 70.878, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 8.79, "high": 8.93, "low": 8.79, "close": 8.9, "volume": 168.72, "close_time": 1776866399999, "quote_volume": 1498.6732, "trades": 19, "taker_buy_base": 87.45, "taker_buy_quote": 779.1631 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 8.89, "high": 8.93, "low": 8.84, "close": 8.85, "volume": 427.0, "close_time": 1776869999999, "quote_volume": 3789.9621, "trades": 26, "taker_buy_base": 122.45, "taker_buy_quote": 1086.7831 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 8.85, "high": 8.85, "low": 8.8, "close": 8.83, "volume": 56.22, "close_time": 1776873599999, "quote_volume": 496.4061, "trades": 14, "taker_buy_base": 51.31, "taker_buy_quote": 453.1165 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 8.86, "high": 8.99, "low": 8.86, "close": 8.99, "volume": 143.56, "close_time": 1776877199999, "quote_volume": 1288.5028, "trades": 19, "taker_buy_base": 35.39, "taker_buy_quote": 316.5025 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 9.0, "high": 9.25, "low": 8.98, "close": 9.25, "volume": 1768.63, "close_time": 1776880799999, "quote_volume": 16220.0462, "trades": 110, "taker_buy_base": 1228.9, "taker_buy_quote": 11289.9353 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 9.23, "high": 9.27, "low": 9.09, "close": 9.1, "volume": 274.19, "close_time": 1776884399999, "quote_volume": 2518.7724, "trades": 43, "taker_buy_base": 102.47, "taker_buy_quote": 936.0171 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 9.08, "high": 9.25, "low": 9.08, "close": 9.2, "volume": 353.53, "close_time": 1776887999999, "quote_volume": 3236.2709, "trades": 52, "taker_buy_base": 103.46, "taker_buy_quote": 951.8814 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 9.22, "high": 9.26, "low": 9.11, "close": 9.16, "volume": 308.5, "close_time": 1776891599999, "quote_volume": 2835.8997, "trades": 53, "taker_buy_base": 174.59, "taker_buy_quote": 1606.8271 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 9.15, "high": 9.21, "low": 9.07, "close": 9.21, "volume": 378.04, "close_time": 1776895199999, "quote_volume": 3452.3525, "trades": 27, "taker_buy_base": 255.65, "taker_buy_quote": 2335.3976 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 9.18, "high": 9.18, "low": 9.1, "close": 9.1, "volume": 77.71, "close_time": 1776898799999, "quote_volume": 711.1073, "trades": 6, "taker_buy_base": 4.56, "taker_buy_quote": 41.7848 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 9.12, "high": 9.17, "low": 9.08, "close": 9.08, "volume": 162.09, "close_time": 1776902399999, "quote_volume": 1478.6378, "trades": 16, "taker_buy_base": 97.48, "taker_buy_quote": 889.9088 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 9.1, "high": 9.18, "low": 9.07, "close": 9.08, "volume": 159.69, "close_time": 1776905999999, "quote_volume": 1459.2543, "trades": 18, "taker_buy_base": 130.1, "taker_buy_quote": 1188.154 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 9.09, "high": 9.21, "low": 9.09, "close": 9.21, "volume": 173.57, "close_time": 1776909599999, "quote_volume": 1595.0637, "trades": 15, "taker_buy_base": 156.51, "taker_buy_quote": 1438.1117 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 9.21, "high": 9.21, "low": 9.21, "close": 9.21, "volume": 0.0, "close_time": 1776913199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 9.24, "high": 9.31, "low": 9.24, "close": 9.29, "volume": 105.09, "close_time": 1776916799999, "quote_volume": 972.653, "trades": 17, "taker_buy_base": 78.24, "taker_buy_quote": 723.2059 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 9.09, "high": 9.14, "low": 9.09, "close": 9.14, "volume": 31.37, "close_time": 1776920399999, "quote_volume": 285.5807, "trades": 7, "taker_buy_base": 15.79, "taker_buy_quote": 143.6967 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 9.14, "high": 9.19, "low": 9.12, "close": 9.19, "volume": 123.49, "close_time": 1776923999999, "quote_volume": 1131.7224, "trades": 9, "taker_buy_base": 119.28, "taker_buy_quote": 1093.2572 } ] }, "4h": { "count": 1398, "start_date": "2025-09-02T08:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 13.59, "high": 13.97, "low": 13.38, "close": 13.5, "volume": 658.88, "close_time": 1756814399999, "quote_volume": 8975.7566, "trades": 81, "taker_buy_base": 393.19, "taker_buy_quote": 5399.7643 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 13.38, "high": 13.94, "low": 13.24, "close": 13.26, "volume": 1973.2, "close_time": 1756828799999, "quote_volume": 26729.0536, "trades": 104, "taker_buy_base": 1017.29, "taker_buy_quote": 13641.0396 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 13.26, "high": 13.36, "low": 13.17, "close": 13.3, "volume": 302.84, "close_time": 1756843199999, "quote_volume": 4025.8428, "trades": 34, "taker_buy_base": 254.34, "taker_buy_quote": 3382.0252 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 13.26, "high": 14.11, "low": 13.26, "close": 13.6, "volume": 1975.15, "close_time": 1756857599999, "quote_volume": 27231.1269, "trades": 119, "taker_buy_base": 663.1, "taker_buy_quote": 9088.673 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 13.47, "high": 13.79, "low": 13.38, "close": 13.54, "volume": 347.2, "close_time": 1756871999999, "quote_volume": 4785.2536, "trades": 24, "taker_buy_base": 15.29, "taker_buy_quote": 209.1827 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 13.48, "high": 13.59, "low": 13.23, "close": 13.25, "volume": 196.8, "close_time": 1756886399999, "quote_volume": 2628.6498, "trades": 41, "taker_buy_base": 44.67, "taker_buy_quote": 598.1 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 13.26, "high": 13.8, "low": 13.14, "close": 13.44, "volume": 720.99, "close_time": 1756900799999, "quote_volume": 9600.266, "trades": 85, "taker_buy_base": 625.14, "taker_buy_quote": 8311.5922 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 13.45, "high": 13.79, "low": 13.42, "close": 13.58, "volume": 743.15, "close_time": 1756915199999, "quote_volume": 10029.6264, "trades": 59, "taker_buy_base": 384.44, "taker_buy_quote": 5185.2506 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 13.58, "high": 13.58, "low": 13.4, "close": 13.4, "volume": 96.78, "close_time": 1756929599999, "quote_volume": 1308.7537, "trades": 19, "taker_buy_base": 31.77, "taker_buy_quote": 429.6401 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 13.41, "high": 13.66, "low": 13.41, "close": 13.58, "volume": 679.57, "close_time": 1756943999999, "quote_volume": 9217.8932, "trades": 48, "taker_buy_base": 101.21, "taker_buy_quote": 1375.1803 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 13.64, "high": 14.08, "low": 13.1, "close": 13.16, "volume": 4266.04, "close_time": 1756958399999, "quote_volume": 58365.1787, "trades": 94, "taker_buy_base": 2063.95, "taker_buy_quote": 28292.8636 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 13.0, "high": 13.0, "low": 12.65, "close": 12.86, "volume": 540.49, "close_time": 1756972799999, "quote_volume": 6930.7153, "trades": 32, "taker_buy_base": 98.12, "taker_buy_quote": 1252.4393 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 12.78, "high": 12.86, "low": 12.57, "close": 12.82, "volume": 385.71, "close_time": 1756987199999, "quote_volume": 4913.9215, "trades": 55, "taker_buy_base": 126.58, "taker_buy_quote": 1610.3351 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 12.85, "high": 13.02, "low": 12.57, "close": 12.7, "volume": 269.87, "close_time": 1757001599999, "quote_volume": 3442.1723, "trades": 31, "taker_buy_base": 110.95, "taker_buy_quote": 1411.6163 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 12.65, "high": 12.7, "low": 12.55, "close": 12.55, "volume": 519.05, "close_time": 1757015999999, "quote_volume": 6536.3751, "trades": 58, "taker_buy_base": 70.52, "taker_buy_quote": 891.928 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 12.75, "high": 13.14, "low": 12.72, "close": 13.11, "volume": 420.59, "close_time": 1757030399999, "quote_volume": 5428.0912, "trades": 44, "taker_buy_base": 235.61, "taker_buy_quote": 3056.0828 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 13.04, "high": 13.81, "low": 13.01, "close": 13.32, "volume": 2025.85, "close_time": 1757044799999, "quote_volume": 26895.0508, "trades": 238, "taker_buy_base": 347.19, "taker_buy_quote": 4593.2651 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 13.15, "high": 13.76, "low": 12.98, "close": 13.53, "volume": 998.85, "close_time": 1757059199999, "quote_volume": 13428.2502, "trades": 199, "taker_buy_base": 283.08, "taker_buy_quote": 3832.625 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 13.52, "high": 13.52, "low": 13.3, "close": 13.35, "volume": 484.73, "close_time": 1757073599999, "quote_volume": 6496.6804, "trades": 102, "taker_buy_base": 300.0, "taker_buy_quote": 4027.2052 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 13.32, "high": 13.45, "low": 12.93, "close": 12.93, "volume": 1156.2, "close_time": 1757087999999, "quote_volume": 15286.9096, "trades": 61, "taker_buy_base": 900.71, "taker_buy_quote": 11884.3788 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 13.01, "high": 13.1, "low": 12.96, "close": 12.98, "volume": 596.97, "close_time": 1757102399999, "quote_volume": 7814.2918, "trades": 46, "taker_buy_base": 24.48, "taker_buy_quote": 318.0178 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 13.02, "high": 13.04, "low": 12.91, "close": 12.91, "volume": 31.19, "close_time": 1757116799999, "quote_volume": 406.1981, "trades": 6, "taker_buy_base": 10.3, "taker_buy_quote": 134.2613 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 13.18, "high": 14.8, "low": 13.11, "close": 14.66, "volume": 1481.57, "close_time": 1757131199999, "quote_volume": 20837.2403, "trades": 165, "taker_buy_base": 285.04, "taker_buy_quote": 4077.4618 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 14.8, "high": 16.1, "low": 13.5, "close": 15.72, "volume": 18408.2, "close_time": 1757145599999, "quote_volume": 282017.3634, "trades": 2164, "taker_buy_base": 5963.05, "taker_buy_quote": 91734.8057 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 15.69, "high": 17.4, "low": 15.45, "close": 16.62, "volume": 21301.02, "close_time": 1757159999999, "quote_volume": 353096.9536, "trades": 3323, "taker_buy_base": 11584.76, "taker_buy_quote": 191385.2175 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 16.58, "high": 21.88, "low": 16.47, "close": 19.94, "volume": 42270.58, "close_time": 1757174399999, "quote_volume": 827676.2595, "trades": 7176, "taker_buy_base": 19786.79, "taker_buy_quote": 388181.1292 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 19.71, "high": 21.16, "low": 18.83, "close": 19.06, "volume": 27221.89, "close_time": 1757188799999, "quote_volume": 544098.0648, "trades": 4762, "taker_buy_base": 12764.17, "taker_buy_quote": 254646.758 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 19.01, "high": 19.4, "low": 17.48, "close": 17.77, "volume": 15485.42, "close_time": 1757203199999, "quote_volume": 285692.972, "trades": 1411, "taker_buy_base": 9816.76, "taker_buy_quote": 181289.1145 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 17.72, "high": 19.67, "low": 17.4, "close": 18.76, "volume": 14964.6, "close_time": 1757217599999, "quote_volume": 276427.204, "trades": 2038, "taker_buy_base": 4966.28, "taker_buy_quote": 92263.4667 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 18.75, "high": 19.46, "low": 18.61, "close": 18.8, "volume": 8582.88, "close_time": 1757231999999, "quote_volume": 162204.1829, "trades": 779, "taker_buy_base": 3871.38, "taker_buy_quote": 73362.4673 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 18.93, "high": 22.47, "low": 18.79, "close": 21.38, "volume": 48224.54, "close_time": 1757246399999, "quote_volume": 1016206.3999, "trades": 3750, "taker_buy_base": 23560.38, "taker_buy_quote": 497237.5001 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 21.38, "high": 21.62, "low": 19.6, "close": 19.77, "volume": 12801.78, "close_time": 1757260799999, "quote_volume": 263295.7825, "trades": 1694, "taker_buy_base": 6643.4, "taker_buy_quote": 137320.2901 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 19.77, "high": 21.38, "low": 19.09, "close": 20.24, "volume": 8299.46, "close_time": 1757275199999, "quote_volume": 164339.2904, "trades": 1313, "taker_buy_base": 4195.65, "taker_buy_quote": 83390.1769 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 20.14, "high": 21.2, "low": 19.78, "close": 20.48, "volume": 11264.66, "close_time": 1757289599999, "quote_volume": 228387.9324, "trades": 1259, "taker_buy_base": 6808.49, "taker_buy_quote": 138361.1415 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 20.35, "high": 20.4, "low": 18.81, "close": 19.2, "volume": 5547.72, "close_time": 1757303999999, "quote_volume": 107984.01, "trades": 654, "taker_buy_base": 1735.29, "taker_buy_quote": 33841.7246 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 19.19, "high": 19.37, "low": 18.83, "close": 18.84, "volume": 3973.85, "close_time": 1757318399999, "quote_volume": 75908.8916, "trades": 536, "taker_buy_base": 1681.24, "taker_buy_quote": 32225.7324 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 18.86, "high": 18.93, "low": 18.38, "close": 18.55, "volume": 14985.36, "close_time": 1757332799999, "quote_volume": 278285.9645, "trades": 1776, "taker_buy_base": 8256.56, "taker_buy_quote": 153160.0803 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 18.57, "high": 18.84, "low": 17.98, "close": 18.04, "volume": 8262.28, "close_time": 1757347199999, "quote_volume": 150715.6581, "trades": 868, "taker_buy_base": 6058.61, "taker_buy_quote": 110482.6816 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 18.1, "high": 18.3, "low": 17.59, "close": 17.61, "volume": 7246.38, "close_time": 1757361599999, "quote_volume": 130113.401, "trades": 531, "taker_buy_base": 5908.99, "taker_buy_quote": 106151.6929 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 17.61, "high": 17.77, "low": 17.08, "close": 17.11, "volume": 6751.89, "close_time": 1757375999999, "quote_volume": 117994.0878, "trades": 850, "taker_buy_base": 1172.88, "taker_buy_quote": 20527.4325 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 17.1, "high": 17.35, "low": 16.54, "close": 16.58, "volume": 1182.5, "close_time": 1757390399999, "quote_volume": 19960.2154, "trades": 372, "taker_buy_base": 633.15, "taker_buy_quote": 10670.4873 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 16.54, "high": 17.4, "low": 16.47, "close": 17.07, "volume": 7673.6, "close_time": 1757404799999, "quote_volume": 130176.9662, "trades": 737, "taker_buy_base": 6046.28, "taker_buy_quote": 102518.7483 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 17.06, "high": 17.06, "low": 16.76, "close": 16.77, "volume": 2417.67, "close_time": 1757419199999, "quote_volume": 40899.5145, "trades": 305, "taker_buy_base": 919.9, "taker_buy_quote": 15565.0272 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 16.76, "high": 16.99, "low": 16.4, "close": 16.48, "volume": 1451.64, "close_time": 1757433599999, "quote_volume": 24196.5988, "trades": 270, "taker_buy_base": 725.18, "taker_buy_quote": 12116.2152 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 16.39, "high": 17.42, "low": 16.27, "close": 16.32, "volume": 1167.5, "close_time": 1757447999999, "quote_volume": 19215.51, "trades": 149, "taker_buy_base": 456.07, "taker_buy_quote": 7530.6692 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 16.35, "high": 16.38, "low": 16.2, "close": 16.25, "volume": 1175.38, "close_time": 1757462399999, "quote_volume": 19132.8753, "trades": 83, "taker_buy_base": 779.25, "taker_buy_quote": 12686.9971 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 16.28, "high": 17.0, "low": 15.99, "close": 16.14, "volume": 5585.92, "close_time": 1757476799999, "quote_volume": 91297.0083, "trades": 408, "taker_buy_base": 2122.05, "taker_buy_quote": 34765.1825 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 16.15, "high": 16.97, "low": 16.09, "close": 16.43, "volume": 5797.43, "close_time": 1757491199999, "quote_volume": 95754.5562, "trades": 434, "taker_buy_base": 2306.5, "taker_buy_quote": 38134.0951 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 16.5, "high": 16.51, "low": 16.07, "close": 16.21, "volume": 2588.01, "close_time": 1757505599999, "quote_volume": 42154.5439, "trades": 174, "taker_buy_base": 1243.4, "taker_buy_quote": 20263.285 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 16.15, "high": 16.79, "low": 16.06, "close": 16.09, "volume": 7501.52, "close_time": 1757519999999, "quote_volume": 123013.4271, "trades": 408, "taker_buy_base": 3554.76, "taker_buy_quote": 58451.5967 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 16.06, "high": 16.12, "low": 15.75, "close": 15.75, "volume": 2479.6, "close_time": 1757534399999, "quote_volume": 39547.0796, "trades": 173, "taker_buy_base": 1013.57, "taker_buy_quote": 16174.9496 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 15.75, "high": 15.9, "low": 15.67, "close": 15.83, "volume": 643.71, "close_time": 1757548799999, "quote_volume": 10149.4216, "trades": 65, "taker_buy_base": 465.16, "taker_buy_quote": 7337.8081 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 15.79, "high": 16.59, "low": 15.75, "close": 16.59, "volume": 884.92, "close_time": 1757563199999, "quote_volume": 14141.0912, "trades": 105, "taker_buy_base": 346.46, "taker_buy_quote": 5546.1498 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 16.66, "high": 21.76, "low": 16.56, "close": 20.2, "volume": 76938.91, "close_time": 1757577599999, "quote_volume": 1464526.5378, "trades": 6328, "taker_buy_base": 35293.4, "taker_buy_quote": 671310.8581 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 20.14, "high": 20.14, "low": 18.71, "close": 19.01, "volume": 7920.24, "close_time": 1757591999999, "quote_volume": 153329.3543, "trades": 783, "taker_buy_base": 3571.84, "taker_buy_quote": 69436.912 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 18.93, "high": 21.56, "low": 18.29, "close": 19.32, "volume": 25646.08, "close_time": 1757606399999, "quote_volume": 501380.5841, "trades": 2154, "taker_buy_base": 12085.27, "taker_buy_quote": 236121.1709 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 19.26, "high": 19.43, "low": 18.62, "close": 18.88, "volume": 11564.93, "close_time": 1757620799999, "quote_volume": 219234.5091, "trades": 987, "taker_buy_base": 4954.83, "taker_buy_quote": 94094.4359 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 18.87, "high": 18.87, "low": 18.02, "close": 18.25, "volume": 11687.81, "close_time": 1757635199999, "quote_volume": 214583.5113, "trades": 678, "taker_buy_base": 7399.15, "taker_buy_quote": 135789.1464 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 18.3, "high": 19.76, "low": 18.26, "close": 18.48, "volume": 19459.53, "close_time": 1757649599999, "quote_volume": 371634.9396, "trades": 1468, "taker_buy_base": 7311.26, "taker_buy_quote": 139078.0265 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 18.48, "high": 18.72, "low": 18.16, "close": 18.47, "volume": 2388.53, "close_time": 1757663999999, "quote_volume": 43745.9997, "trades": 171, "taker_buy_base": 1176.59, "taker_buy_quote": 21536.2826 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 18.38, "high": 18.38, "low": 17.97, "close": 18.02, "volume": 1006.89, "close_time": 1757678399999, "quote_volume": 18266.984, "trades": 120, "taker_buy_base": 397.32, "taker_buy_quote": 7199.5888 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 18.06, "high": 18.21, "low": 17.65, "close": 18.03, "volume": 1507.57, "close_time": 1757692799999, "quote_volume": 27131.6514, "trades": 134, "taker_buy_base": 887.46, "taker_buy_quote": 15954.1798 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 17.92, "high": 17.99, "low": 17.64, "close": 17.99, "volume": 1733.02, "close_time": 1757707199999, "quote_volume": 30876.3058, "trades": 159, "taker_buy_base": 796.62, "taker_buy_quote": 14242.1484 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 17.95, "high": 18.1, "low": 17.83, "close": 17.83, "volume": 1913.91, "close_time": 1757721599999, "quote_volume": 34314.8595, "trades": 158, "taker_buy_base": 797.74, "taker_buy_quote": 14299.4983 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 17.71, "high": 18.08, "low": 17.6, "close": 17.89, "volume": 827.6, "close_time": 1757735999999, "quote_volume": 14734.7991, "trades": 70, "taker_buy_base": 447.49, "taker_buy_quote": 7978.2801 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 17.93, "high": 19.24, "low": 17.82, "close": 17.97, "volume": 3290.57, "close_time": 1757750399999, "quote_volume": 60377.7895, "trades": 317, "taker_buy_base": 1684.4, "taker_buy_quote": 30920.1876 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 17.97, "high": 18.76, "low": 17.77, "close": 18.52, "volume": 6147.83, "close_time": 1757764799999, "quote_volume": 113693.7684, "trades": 332, "taker_buy_base": 1470.1, "taker_buy_quote": 26974.1109 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 18.5, "high": 18.58, "low": 18.04, "close": 18.12, "volume": 1634.56, "close_time": 1757779199999, "quote_volume": 29811.8701, "trades": 216, "taker_buy_base": 748.62, "taker_buy_quote": 13653.8285 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 18.12, "high": 18.31, "low": 17.88, "close": 18.25, "volume": 1103.9, "close_time": 1757793599999, "quote_volume": 20060.9149, "trades": 100, "taker_buy_base": 700.6, "taker_buy_quote": 12770.5872 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 18.27, "high": 18.27, "low": 18.0, "close": 18.07, "volume": 1599.33, "close_time": 1757807999999, "quote_volume": 28909.3523, "trades": 150, "taker_buy_base": 211.12, "taker_buy_quote": 3810.2794 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 17.88, "high": 18.42, "low": 17.8, "close": 18.0, "volume": 2117.36, "close_time": 1757822399999, "quote_volume": 38250.822, "trades": 166, "taker_buy_base": 1232.56, "taker_buy_quote": 22293.6046 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 17.95, "high": 18.94, "low": 17.91, "close": 18.08, "volume": 3844.04, "close_time": 1757836799999, "quote_volume": 70489.6753, "trades": 299, "taker_buy_base": 1756.4, "taker_buy_quote": 32251.2248 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 18.05, "high": 18.45, "low": 17.91, "close": 17.93, "volume": 2464.22, "close_time": 1757851199999, "quote_volume": 44786.4798, "trades": 125, "taker_buy_base": 1467.05, "taker_buy_quote": 26629.2137 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 17.97, "high": 18.0, "low": 16.72, "close": 17.5, "volume": 2827.51, "close_time": 1757865599999, "quote_volume": 49445.6708, "trades": 222, "taker_buy_base": 419.68, "taker_buy_quote": 7399.1317 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 17.64, "high": 17.66, "low": 17.4, "close": 17.4, "volume": 989.37, "close_time": 1757879999999, "quote_volume": 17385.8819, "trades": 56, "taker_buy_base": 974.97, "taker_buy_quote": 17133.4462 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 17.44, "high": 17.61, "low": 17.35, "close": 17.35, "volume": 731.85, "close_time": 1757894399999, "quote_volume": 12784.1244, "trades": 135, "taker_buy_base": 114.69, "taker_buy_quote": 2006.4639 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 17.46, "high": 17.82, "low": 17.21, "close": 17.82, "volume": 1176.35, "close_time": 1757908799999, "quote_volume": 20318.454, "trades": 229, "taker_buy_base": 86.27, "taker_buy_quote": 1505.8548 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 17.97, "high": 18.71, "low": 17.47, "close": 17.5, "volume": 5003.33, "close_time": 1757923199999, "quote_volume": 90010.796, "trades": 530, "taker_buy_base": 1753.36, "taker_buy_quote": 31777.6609 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 17.42, "high": 17.93, "low": 17.17, "close": 17.71, "volume": 5144.11, "close_time": 1757937599999, "quote_volume": 88759.4703, "trades": 389, "taker_buy_base": 4495.07, "taker_buy_quote": 77507.4226 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 17.6, "high": 17.72, "low": 17.0, "close": 17.16, "volume": 1039.07, "close_time": 1757951999999, "quote_volume": 17893.0386, "trades": 135, "taker_buy_base": 711.27, "taker_buy_quote": 12230.8753 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 17.11, "high": 17.91, "low": 16.7, "close": 17.34, "volume": 1605.64, "close_time": 1757966399999, "quote_volume": 27922.6526, "trades": 327, "taker_buy_base": 892.93, "taker_buy_quote": 15495.9332 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 17.34, "high": 17.82, "low": 17.28, "close": 17.76, "volume": 1081.5, "close_time": 1757980799999, "quote_volume": 18853.5965, "trades": 179, "taker_buy_base": 384.59, "taker_buy_quote": 6733.6784 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 17.73, "high": 17.99, "low": 17.45, "close": 17.45, "volume": 2882.01, "close_time": 1757995199999, "quote_volume": 50997.9895, "trades": 191, "taker_buy_base": 1237.13, "taker_buy_quote": 21729.3816 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 17.45, "high": 17.71, "low": 17.33, "close": 17.33, "volume": 740.39, "close_time": 1758009599999, "quote_volume": 13044.3117, "trades": 79, "taker_buy_base": 590.4, "taker_buy_quote": 10420.7616 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 17.37, "high": 17.51, "low": 17.14, "close": 17.29, "volume": 1706.25, "close_time": 1758023999999, "quote_volume": 29376.6997, "trades": 83, "taker_buy_base": 752.12, "taker_buy_quote": 12913.0199 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 17.29, "high": 17.51, "low": 17.1, "close": 17.24, "volume": 1741.99, "close_time": 1758038399999, "quote_volume": 30181.387, "trades": 101, "taker_buy_base": 613.47, "taker_buy_quote": 10686.9545 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 17.23, "high": 17.29, "low": 17.06, "close": 17.16, "volume": 435.22, "close_time": 1758052799999, "quote_volume": 7468.7698, "trades": 94, "taker_buy_base": 199.61, "taker_buy_quote": 3425.7043 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 17.16, "high": 17.36, "low": 17.13, "close": 17.25, "volume": 651.3, "close_time": 1758067199999, "quote_volume": 11230.4312, "trades": 95, "taker_buy_base": 305.23, "taker_buy_quote": 5272.1003 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 17.21, "high": 17.81, "low": 17.19, "close": 17.19, "volume": 745.68, "close_time": 1758081599999, "quote_volume": 12971.5619, "trades": 143, "taker_buy_base": 302.51, "taker_buy_quote": 5275.7285 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 17.2, "high": 17.68, "low": 17.08, "close": 17.22, "volume": 2713.84, "close_time": 1758095999999, "quote_volume": 46785.0235, "trades": 380, "taker_buy_base": 867.69, "taker_buy_quote": 15010.9389 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 17.17, "high": 17.28, "low": 17.06, "close": 17.06, "volume": 726.85, "close_time": 1758110399999, "quote_volume": 12462.5318, "trades": 72, "taker_buy_base": 118.53, "taker_buy_quote": 2035.1669 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 17.12, "high": 17.41, "low": 17.07, "close": 17.11, "volume": 726.9, "close_time": 1758124799999, "quote_volume": 12555.8339, "trades": 76, "taker_buy_base": 381.57, "taker_buy_quote": 6597.7066 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 17.02, "high": 17.3, "low": 16.86, "close": 17.27, "volume": 1356.52, "close_time": 1758139199999, "quote_volume": 23161.7844, "trades": 155, "taker_buy_base": 844.48, "taker_buy_quote": 14410.8756 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 17.39, "high": 17.6, "low": 17.17, "close": 17.46, "volume": 508.69, "close_time": 1758153599999, "quote_volume": 8881.7817, "trades": 164, "taker_buy_base": 103.66, "taker_buy_quote": 1810.3653 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 17.44, "high": 17.49, "low": 17.22, "close": 17.48, "volume": 617.13, "close_time": 1758167999999, "quote_volume": 10707.2399, "trades": 143, "taker_buy_base": 356.22, "taker_buy_quote": 6172.9399 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 17.49, "high": 17.65, "low": 17.21, "close": 17.28, "volume": 1863.84, "close_time": 1758182399999, "quote_volume": 32418.4706, "trades": 115, "taker_buy_base": 320.85, "taker_buy_quote": 5590.9728 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 17.31, "high": 17.65, "low": 17.28, "close": 17.59, "volume": 591.21, "close_time": 1758196799999, "quote_volume": 10316.6647, "trades": 74, "taker_buy_base": 210.5, "taker_buy_quote": 3680.5701 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 17.58, "high": 19.01, "low": 17.58, "close": 18.18, "volume": 7035.52, "close_time": 1758211199999, "quote_volume": 129646.5147, "trades": 1021, "taker_buy_base": 2397.89, "taker_buy_quote": 43669.8397 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 18.13, "high": 18.24, "low": 17.86, "close": 18.05, "volume": 2943.59, "close_time": 1758225599999, "quote_volume": 52913.8501, "trades": 232, "taker_buy_base": 1475.5, "taker_buy_quote": 26504.6454 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 18.03, "high": 18.1, "low": 17.81, "close": 17.89, "volume": 343.96, "close_time": 1758239999999, "quote_volume": 6182.1861, "trades": 102, "taker_buy_base": 106.66, "taker_buy_quote": 1915.3112 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 17.91, "high": 18.01, "low": 17.58, "close": 17.6, "volume": 743.75, "close_time": 1758254399999, "quote_volume": 13226.0227, "trades": 116, "taker_buy_base": 163.25, "taker_buy_quote": 2905.1991 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 17.62, "high": 17.75, "low": 17.39, "close": 17.68, "volume": 416.06, "close_time": 1758268799999, "quote_volume": 7323.0762, "trades": 79, "taker_buy_base": 294.9, "taker_buy_quote": 5192.6181 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 17.71, "high": 18.5, "low": 17.71, "close": 18.03, "volume": 1860.34, "close_time": 1758283199999, "quote_volume": 33665.5076, "trades": 308, "taker_buy_base": 957.75, "taker_buy_quote": 17393.0304 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 18.07, "high": 18.55, "low": 17.49, "close": 17.59, "volume": 1742.77, "close_time": 1758297599999, "quote_volume": 31215.8993, "trades": 355, "taker_buy_base": 751.2, "taker_buy_quote": 13526.7424 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 17.58, "high": 17.79, "low": 17.25, "close": 17.44, "volume": 351.6, "close_time": 1758311999999, "quote_volume": 6160.4322, "trades": 88, "taker_buy_base": 221.14, "taker_buy_quote": 3868.2933 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 17.52, "high": 17.78, "low": 17.07, "close": 17.24, "volume": 974.44, "close_time": 1758326399999, "quote_volume": 16965.2459, "trades": 114, "taker_buy_base": 601.51, "taker_buy_quote": 10506.2361 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 17.24, "high": 17.39, "low": 17.03, "close": 17.19, "volume": 260.11, "close_time": 1758340799999, "quote_volume": 4502.1281, "trades": 73, "taker_buy_base": 159.7, "taker_buy_quote": 2765.5149 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 17.17, "high": 17.52, "low": 17.17, "close": 17.44, "volume": 793.23, "close_time": 1758355199999, "quote_volume": 13749.4776, "trades": 88, "taker_buy_base": 367.94, "taker_buy_quote": 6387.6119 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 17.41, "high": 17.41, "low": 17.11, "close": 17.16, "volume": 6554.37, "close_time": 1758369599999, "quote_volume": 112890.7447, "trades": 390, "taker_buy_base": 3929.01, "taker_buy_quote": 67687.4318 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 17.25, "high": 17.37, "low": 17.09, "close": 17.31, "volume": 631.75, "close_time": 1758383999999, "quote_volume": 10913.3224, "trades": 102, "taker_buy_base": 349.09, "taker_buy_quote": 6028.7701 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 17.28, "high": 17.34, "low": 17.15, "close": 17.26, "volume": 268.18, "close_time": 1758398399999, "quote_volume": 4627.8511, "trades": 55, "taker_buy_base": 167.07, "taker_buy_quote": 2885.8568 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 17.23, "high": 17.37, "low": 17.13, "close": 17.14, "volume": 2288.91, "close_time": 1758412799999, "quote_volume": 39342.8551, "trades": 155, "taker_buy_base": 356.02, "taker_buy_quote": 6118.1957 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 17.15, "high": 17.33, "low": 17.09, "close": 17.26, "volume": 9535.43, "close_time": 1758427199999, "quote_volume": 164101.9173, "trades": 500, "taker_buy_base": 4745.18, "taker_buy_quote": 81449.875 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 17.3, "high": 17.32, "low": 17.12, "close": 17.12, "volume": 1403.54, "close_time": 1758441599999, "quote_volume": 24220.9576, "trades": 157, "taker_buy_base": 1116.24, "taker_buy_quote": 19267.7796 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 17.19, "high": 17.22, "low": 16.75, "close": 16.8, "volume": 8400.76, "close_time": 1758455999999, "quote_volume": 142988.1879, "trades": 432, "taker_buy_base": 5259.4, "taker_buy_quote": 89323.5932 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 16.71, "high": 17.03, "low": 16.56, "close": 16.57, "volume": 2057.94, "close_time": 1758470399999, "quote_volume": 34436.8715, "trades": 124, "taker_buy_base": 1462.24, "taker_buy_quote": 24451.0598 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 16.57, "high": 16.77, "low": 16.38, "close": 16.67, "volume": 1637.32, "close_time": 1758484799999, "quote_volume": 27131.8215, "trades": 110, "taker_buy_base": 440.99, "taker_buy_quote": 7330.0178 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 16.61, "high": 16.89, "low": 16.61, "close": 16.64, "volume": 403.5, "close_time": 1758499199999, "quote_volume": 6769.1571, "trades": 47, "taker_buy_base": 221.07, "taker_buy_quote": 3697.3896 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 16.65, "high": 16.72, "low": 15.37, "close": 15.7, "volume": 2638.52, "close_time": 1758513599999, "quote_volume": 42095.3987, "trades": 380, "taker_buy_base": 1263.76, "taker_buy_quote": 20231.8091 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 15.73, "high": 15.76, "low": 14.2, "close": 14.87, "volume": 7587.61, "close_time": 1758527999999, "quote_volume": 111912.2151, "trades": 658, "taker_buy_base": 4448.78, "taker_buy_quote": 65902.4266 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 14.81, "high": 15.08, "low": 14.79, "close": 14.82, "volume": 1863.01, "close_time": 1758542399999, "quote_volume": 27910.3073, "trades": 155, "taker_buy_base": 1154.1, "taker_buy_quote": 17300.7392 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 14.82, "high": 15.02, "low": 14.8, "close": 14.9, "volume": 780.9, "close_time": 1758556799999, "quote_volume": 11653.1795, "trades": 87, "taker_buy_base": 358.27, "taker_buy_quote": 5347.6331 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 14.91, "high": 14.97, "low": 14.7, "close": 14.73, "volume": 2855.06, "close_time": 1758571199999, "quote_volume": 42478.7671, "trades": 307, "taker_buy_base": 414.68, "taker_buy_quote": 6139.9471 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 14.68, "high": 14.83, "low": 14.58, "close": 14.58, "volume": 104.57, "close_time": 1758585599999, "quote_volume": 1537.8898, "trades": 37, "taker_buy_base": 0.92, "taker_buy_quote": 13.6072 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 14.67, "high": 14.87, "low": 14.25, "close": 14.65, "volume": 772.3, "close_time": 1758599999999, "quote_volume": 11102.3752, "trades": 119, "taker_buy_base": 147.67, "taker_buy_quote": 2134.2134 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 14.57, "high": 16.91, "low": 14.48, "close": 15.99, "volume": 13419.81, "close_time": 1758614399999, "quote_volume": 212800.6926, "trades": 1254, "taker_buy_base": 6770.72, "taker_buy_quote": 107384.6008 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 15.87, "high": 19.39, "low": 15.8, "close": 17.19, "volume": 61551.09, "close_time": 1758628799999, "quote_volume": 1098106.5063, "trades": 6058, "taker_buy_base": 29050.47, "taker_buy_quote": 519364.6541 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 17.13, "high": 17.46, "low": 16.46, "close": 16.69, "volume": 11663.81, "close_time": 1758643199999, "quote_volume": 197057.8758, "trades": 1277, "taker_buy_base": 7120.32, "taker_buy_quote": 120424.0532 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 16.68, "high": 17.1, "low": 16.39, "close": 16.45, "volume": 3480.87, "close_time": 1758657599999, "quote_volume": 58409.5969, "trades": 425, "taker_buy_base": 1514.45, "taker_buy_quote": 25462.484 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 16.53, "high": 17.12, "low": 16.44, "close": 16.76, "volume": 4685.56, "close_time": 1758671999999, "quote_volume": 78791.5973, "trades": 421, "taker_buy_base": 2873.71, "taker_buy_quote": 48351.4403 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 16.64, "high": 17.08, "low": 15.79, "close": 15.84, "volume": 4106.0, "close_time": 1758686399999, "quote_volume": 68396.1564, "trades": 378, "taker_buy_base": 1378.85, "taker_buy_quote": 22915.2376 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 15.84, "high": 16.44, "low": 15.76, "close": 16.04, "volume": 2800.14, "close_time": 1758700799999, "quote_volume": 45059.5196, "trades": 303, "taker_buy_base": 830.01, "taker_buy_quote": 13378.3661 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 16.09, "high": 16.21, "low": 16.0, "close": 16.11, "volume": 1676.95, "close_time": 1758715199999, "quote_volume": 27053.3471, "trades": 185, "taker_buy_base": 602.86, "taker_buy_quote": 9719.3726 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 16.14, "high": 16.48, "low": 15.95, "close": 16.46, "volume": 2407.21, "close_time": 1758729599999, "quote_volume": 38943.4698, "trades": 161, "taker_buy_base": 1418.31, "taker_buy_quote": 22968.2703 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 16.49, "high": 16.49, "low": 15.86, "close": 16.3, "volume": 2675.03, "close_time": 1758743999999, "quote_volume": 43143.7019, "trades": 260, "taker_buy_base": 1785.69, "taker_buy_quote": 28831.8206 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 16.2, "high": 16.23, "low": 16.06, "close": 16.16, "volume": 213.88, "close_time": 1758758399999, "quote_volume": 3463.0888, "trades": 23, "taker_buy_base": 170.89, "taker_buy_quote": 2768.2081 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 16.08, "high": 16.43, "low": 15.56, "close": 15.56, "volume": 828.84, "close_time": 1758772799999, "quote_volume": 13276.2941, "trades": 114, "taker_buy_base": 181.36, "taker_buy_quote": 2913.8131 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 15.55, "high": 15.61, "low": 15.29, "close": 15.42, "volume": 1568.93, "close_time": 1758787199999, "quote_volume": 24280.1499, "trades": 249, "taker_buy_base": 838.65, "taker_buy_quote": 12979.1552 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 15.42, "high": 15.55, "low": 15.26, "close": 15.28, "volume": 1057.1, "close_time": 1758801599999, "quote_volume": 16273.3119, "trades": 77, "taker_buy_base": 251.22, "taker_buy_quote": 3861.3253 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 15.25, "high": 16.68, "low": 15.24, "close": 15.88, "volume": 20038.7, "close_time": 1758815999999, "quote_volume": 310791.8573, "trades": 667, "taker_buy_base": 4535.23, "taker_buy_quote": 70208.0359 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 15.85, "high": 15.85, "low": 14.85, "close": 15.11, "volume": 2747.62, "close_time": 1758830399999, "quote_volume": 41483.1487, "trades": 240, "taker_buy_base": 656.45, "taker_buy_quote": 9947.8267 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 15.11, "high": 15.27, "low": 14.81, "close": 14.99, "volume": 628.2, "close_time": 1758844799999, "quote_volume": 9470.5362, "trades": 65, "taker_buy_base": 384.01, "taker_buy_quote": 5785.2672 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 15.04, "high": 15.66, "low": 15.04, "close": 15.6, "volume": 300.14, "close_time": 1758859199999, "quote_volume": 4620.0017, "trades": 43, "taker_buy_base": 181.75, "taker_buy_quote": 2795.5249 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 15.5, "high": 16.25, "low": 14.98, "close": 15.72, "volume": 5032.79, "close_time": 1758873599999, "quote_volume": 79270.9891, "trades": 385, "taker_buy_base": 1764.65, "taker_buy_quote": 27898.0815 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 15.86, "high": 16.0, "low": 15.27, "close": 15.46, "volume": 1325.03, "close_time": 1758887999999, "quote_volume": 20637.7116, "trades": 108, "taker_buy_base": 492.7, "taker_buy_quote": 7790.2513 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 15.41, "high": 15.68, "low": 15.21, "close": 15.62, "volume": 649.75, "close_time": 1758902399999, "quote_volume": 10091.0085, "trades": 82, "taker_buy_base": 497.31, "taker_buy_quote": 7733.4022 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 15.67, "high": 17.5, "low": 15.61, "close": 16.79, "volume": 5410.02, "close_time": 1758916799999, "quote_volume": 91195.7906, "trades": 421, "taker_buy_base": 3462.1, "taker_buy_quote": 58478.0494 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 16.76, "high": 17.64, "low": 16.34, "close": 17.29, "volume": 3772.43, "close_time": 1758931199999, "quote_volume": 63937.8297, "trades": 308, "taker_buy_base": 1461.46, "taker_buy_quote": 25066.0137 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 17.34, "high": 17.36, "low": 16.93, "close": 17.14, "volume": 1469.49, "close_time": 1758945599999, "quote_volume": 25224.6552, "trades": 120, "taker_buy_base": 704.09, "taker_buy_quote": 12111.8905 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 17.02, "high": 17.37, "low": 16.53, "close": 16.63, "volume": 955.14, "close_time": 1758959999999, "quote_volume": 16117.4948, "trades": 102, "taker_buy_base": 400.95, "taker_buy_quote": 6808.5644 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 16.5, "high": 16.5, "low": 16.0, "close": 16.2, "volume": 2119.89, "close_time": 1758974399999, "quote_volume": 34201.0633, "trades": 131, "taker_buy_base": 1403.07, "taker_buy_quote": 22539.6223 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 16.22, "high": 16.34, "low": 15.93, "close": 16.03, "volume": 1863.76, "close_time": 1758988799999, "quote_volume": 30143.2966, "trades": 141, "taker_buy_base": 322.72, "taker_buy_quote": 5219.2572 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 16.1, "high": 16.2, "low": 16.0, "close": 16.11, "volume": 565.27, "close_time": 1759003199999, "quote_volume": 9088.9864, "trades": 50, "taker_buy_base": 208.65, "taker_buy_quote": 3361.7444 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 16.13, "high": 16.22, "low": 16.04, "close": 16.14, "volume": 626.39, "close_time": 1759017599999, "quote_volume": 10098.2659, "trades": 43, "taker_buy_base": 346.07, "taker_buy_quote": 5591.443 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 16.08, "high": 16.23, "low": 15.84, "close": 15.95, "volume": 675.73, "close_time": 1759031999999, "quote_volume": 10818.4144, "trades": 62, "taker_buy_base": 420.55, "taker_buy_quote": 6746.2647 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 16.05, "high": 17.0, "low": 16.0, "close": 17.0, "volume": 4285.59, "close_time": 1759046399999, "quote_volume": 71441.9646, "trades": 295, "taker_buy_base": 2742.98, "taker_buy_quote": 45841.2494 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 17.12, "high": 17.12, "low": 16.19, "close": 16.21, "volume": 2481.07, "close_time": 1759060799999, "quote_volume": 41044.142, "trades": 248, "taker_buy_base": 1026.09, "taker_buy_quote": 17055.8192 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 16.21, "high": 16.55, "low": 16.06, "close": 16.45, "volume": 865.41, "close_time": 1759075199999, "quote_volume": 14155.2508, "trades": 94, "taker_buy_base": 390.81, "taker_buy_quote": 6398.4053 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 16.58, "high": 16.61, "low": 16.31, "close": 16.41, "volume": 748.06, "close_time": 1759089599999, "quote_volume": 12272.1123, "trades": 60, "taker_buy_base": 346.68, "taker_buy_quote": 5678.4526 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 16.49, "high": 16.62, "low": 16.37, "close": 16.53, "volume": 1362.98, "close_time": 1759103999999, "quote_volume": 22486.5021, "trades": 97, "taker_buy_base": 159.69, "taker_buy_quote": 2639.4955 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 16.55, "high": 16.91, "low": 16.25, "close": 16.45, "volume": 1894.54, "close_time": 1759118399999, "quote_volume": 31110.3173, "trades": 145, "taker_buy_base": 1264.31, "taker_buy_quote": 20778.8672 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 16.45, "high": 16.48, "low": 16.16, "close": 16.43, "volume": 516.46, "close_time": 1759132799999, "quote_volume": 8400.4235, "trades": 57, "taker_buy_base": 228.86, "taker_buy_quote": 3731.5871 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 16.45, "high": 17.22, "low": 16.39, "close": 17.1, "volume": 2279.14, "close_time": 1759147199999, "quote_volume": 38665.1597, "trades": 163, "taker_buy_base": 1576.65, "taker_buy_quote": 26847.8135 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 17.03, "high": 17.58, "low": 16.32, "close": 16.83, "volume": 3166.11, "close_time": 1759161599999, "quote_volume": 53556.0612, "trades": 276, "taker_buy_base": 1238.58, "taker_buy_quote": 21208.7629 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 16.68, "high": 17.18, "low": 16.66, "close": 17.18, "volume": 619.33, "close_time": 1759175999999, "quote_volume": 10458.1052, "trades": 72, "taker_buy_base": 366.24, "taker_buy_quote": 6204.2232 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 17.07, "high": 17.22, "low": 16.71, "close": 16.71, "volume": 986.18, "close_time": 1759190399999, "quote_volume": 16731.3284, "trades": 108, "taker_buy_base": 461.2, "taker_buy_quote": 7860.4251 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 16.81, "high": 16.89, "low": 16.39, "close": 16.78, "volume": 310.82, "close_time": 1759204799999, "quote_volume": 5151.1412, "trades": 49, "taker_buy_base": 122.79, "taker_buy_quote": 2036.8221 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 16.76, "high": 17.52, "low": 16.4, "close": 16.44, "volume": 1192.09, "close_time": 1759219199999, "quote_volume": 19822.0432, "trades": 99, "taker_buy_base": 829.43, "taker_buy_quote": 13831.7807 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 16.47, "high": 16.48, "low": 15.96, "close": 16.16, "volume": 2006.77, "close_time": 1759233599999, "quote_volume": 32420.0369, "trades": 134, "taker_buy_base": 546.56, "taker_buy_quote": 8937.4499 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 16.17, "high": 16.2, "low": 15.83, "close": 15.88, "volume": 323.01, "close_time": 1759247999999, "quote_volume": 5135.4635, "trades": 37, "taker_buy_base": 58.89, "taker_buy_quote": 940.5508 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 15.88, "high": 16.16, "low": 15.77, "close": 16.15, "volume": 425.99, "close_time": 1759262399999, "quote_volume": 6776.8561, "trades": 37, "taker_buy_base": 150.78, "taker_buy_quote": 2395.2366 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 16.2, "high": 16.27, "low": 16.11, "close": 16.11, "volume": 300.19, "close_time": 1759276799999, "quote_volume": 4855.8192, "trades": 15, "taker_buy_base": 12.31, "taker_buy_quote": 200.0899 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 16.36, "high": 16.45, "low": 16.13, "close": 16.13, "volume": 305.72, "close_time": 1759291199999, "quote_volume": 5001.5117, "trades": 28, "taker_buy_base": 139.5, "taker_buy_quote": 2286.9783 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 16.13, "high": 16.27, "low": 16.06, "close": 16.27, "volume": 91.42, "close_time": 1759305599999, "quote_volume": 1481.9497, "trades": 14, "taker_buy_base": 56.58, "taker_buy_quote": 919.0353 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 16.41, "high": 16.99, "low": 16.41, "close": 16.93, "volume": 1908.33, "close_time": 1759319999999, "quote_volume": 31987.3541, "trades": 113, "taker_buy_base": 1038.24, "taker_buy_quote": 17381.4971 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 16.97, "high": 17.11, "low": 16.83, "close": 16.97, "volume": 1027.82, "close_time": 1759334399999, "quote_volume": 17423.4758, "trades": 72, "taker_buy_base": 621.42, "taker_buy_quote": 10532.2049 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 17.0, "high": 17.4, "low": 16.94, "close": 17.2, "volume": 587.56, "close_time": 1759348799999, "quote_volume": 10066.3964, "trades": 69, "taker_buy_base": 296.97, "taker_buy_quote": 5103.8582 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 17.17, "high": 17.17, "low": 16.74, "close": 16.87, "volume": 1703.03, "close_time": 1759363199999, "quote_volume": 28899.2696, "trades": 139, "taker_buy_base": 776.18, "taker_buy_quote": 13245.2 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 16.91, "high": 17.34, "low": 16.91, "close": 17.12, "volume": 2061.19, "close_time": 1759377599999, "quote_volume": 35291.6899, "trades": 278, "taker_buy_base": 1105.44, "taker_buy_quote": 18917.7236 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 17.13, "high": 17.55, "low": 17.11, "close": 17.24, "volume": 1895.51, "close_time": 1759391999999, "quote_volume": 32886.4804, "trades": 335, "taker_buy_base": 1146.55, "taker_buy_quote": 19910.337 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 17.27, "high": 17.27, "low": 17.01, "close": 17.12, "volume": 1436.04, "close_time": 1759406399999, "quote_volume": 24593.7005, "trades": 225, "taker_buy_base": 643.28, "taker_buy_quote": 11013.3841 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 17.11, "high": 17.22, "low": 16.66, "close": 16.94, "volume": 1720.88, "close_time": 1759420799999, "quote_volume": 29279.0947, "trades": 342, "taker_buy_base": 812.66, "taker_buy_quote": 13850.9421 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 16.99, "high": 17.31, "low": 16.87, "close": 17.2, "volume": 1171.05, "close_time": 1759435199999, "quote_volume": 19949.9941, "trades": 164, "taker_buy_base": 450.79, "taker_buy_quote": 7664.4782 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 17.18, "high": 17.21, "low": 16.99, "close": 17.04, "volume": 314.72, "close_time": 1759449599999, "quote_volume": 5368.7659, "trades": 53, "taker_buy_base": 85.48, "taker_buy_quote": 1460.5404 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 17.08, "high": 17.09, "low": 16.5, "close": 16.51, "volume": 1729.96, "close_time": 1759463999999, "quote_volume": 29070.3558, "trades": 305, "taker_buy_base": 1066.21, "taker_buy_quote": 17955.7427 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 16.53, "high": 17.22, "low": 16.51, "close": 17.11, "volume": 2822.37, "close_time": 1759478399999, "quote_volume": 47285.3235, "trades": 507, "taker_buy_base": 1313.82, "taker_buy_quote": 22028.2615 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 17.13, "high": 17.91, "low": 16.89, "close": 17.13, "volume": 6225.09, "close_time": 1759492799999, "quote_volume": 107969.3179, "trades": 1007, "taker_buy_base": 3135.67, "taker_buy_quote": 54426.9114 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 17.13, "high": 17.61, "low": 16.88, "close": 17.58, "volume": 3740.42, "close_time": 1759507199999, "quote_volume": 64600.4839, "trades": 796, "taker_buy_base": 2146.58, "taker_buy_quote": 37085.7276 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 17.61, "high": 17.73, "low": 17.11, "close": 17.14, "volume": 2798.64, "close_time": 1759521599999, "quote_volume": 48840.4215, "trades": 493, "taker_buy_base": 1182.03, "taker_buy_quote": 20613.0768 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 17.15, "high": 17.35, "low": 17.08, "close": 17.18, "volume": 825.65, "close_time": 1759535999999, "quote_volume": 14284.7631, "trades": 131, "taker_buy_base": 472.2, "taker_buy_quote": 8171.3007 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 17.18, "high": 17.37, "low": 16.93, "close": 17.02, "volume": 1367.94, "close_time": 1759550399999, "quote_volume": 23381.349, "trades": 151, "taker_buy_base": 925.68, "taker_buy_quote": 15855.4878 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 17.0, "high": 17.04, "low": 16.77, "close": 16.84, "volume": 887.43, "close_time": 1759564799999, "quote_volume": 14988.8661, "trades": 111, "taker_buy_base": 96.38, "taker_buy_quote": 1630.0016 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 16.84, "high": 17.0, "low": 15.49, "close": 16.78, "volume": 5449.83, "close_time": 1759579199999, "quote_volume": 90713.6626, "trades": 469, "taker_buy_base": 2846.56, "taker_buy_quote": 47304.5048 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 16.77, "high": 16.88, "low": 16.42, "close": 16.43, "volume": 935.2, "close_time": 1759593599999, "quote_volume": 15574.3735, "trades": 207, "taker_buy_base": 405.84, "taker_buy_quote": 6784.1123 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 16.45, "high": 16.83, "low": 16.17, "close": 16.7, "volume": 2695.98, "close_time": 1759607999999, "quote_volume": 44708.7767, "trades": 325, "taker_buy_base": 1271.79, "taker_buy_quote": 21113.8926 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 16.7, "high": 16.82, "low": 16.69, "close": 16.71, "volume": 236.37, "close_time": 1759622399999, "quote_volume": 3954.6611, "trades": 71, "taker_buy_base": 58.67, "taker_buy_quote": 982.4371 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 16.69, "high": 17.02, "low": 16.6, "close": 16.8, "volume": 2080.31, "close_time": 1759636799999, "quote_volume": 35232.9678, "trades": 368, "taker_buy_base": 1781.28, "taker_buy_quote": 30189.748 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 16.78, "high": 17.13, "low": 16.77, "close": 17.06, "volume": 968.53, "close_time": 1759651199999, "quote_volume": 16418.5827, "trades": 300, "taker_buy_base": 551.67, "taker_buy_quote": 9382.7201 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 17.04, "high": 17.05, "low": 16.39, "close": 16.63, "volume": 1047.51, "close_time": 1759665599999, "quote_volume": 17396.8797, "trades": 239, "taker_buy_base": 474.65, "taker_buy_quote": 7869.3392 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 16.59, "high": 16.71, "low": 16.38, "close": 16.63, "volume": 513.12, "close_time": 1759679999999, "quote_volume": 8520.0382, "trades": 174, "taker_buy_base": 370.49, "taker_buy_quote": 6152.7345 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 16.64, "high": 16.66, "low": 16.29, "close": 16.39, "volume": 703.03, "close_time": 1759694399999, "quote_volume": 11563.4279, "trades": 172, "taker_buy_base": 244.41, "taker_buy_quote": 4020.6801 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 16.4, "high": 16.41, "low": 16.3, "close": 16.3, "volume": 132.14, "close_time": 1759708799999, "quote_volume": 2160.2913, "trades": 65, "taker_buy_base": 51.57, "taker_buy_quote": 843.3541 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 16.32, "high": 17.1, "low": 16.28, "close": 16.62, "volume": 1304.21, "close_time": 1759723199999, "quote_volume": 21751.4828, "trades": 190, "taker_buy_base": 620.38, "taker_buy_quote": 10353.55 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 16.68, "high": 16.92, "low": 16.56, "close": 16.72, "volume": 829.54, "close_time": 1759737599999, "quote_volume": 13875.0987, "trades": 144, "taker_buy_base": 302.04, "taker_buy_quote": 5052.984 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 16.74, "high": 16.85, "low": 16.53, "close": 16.53, "volume": 695.45, "close_time": 1759751999999, "quote_volume": 11626.2451, "trades": 75, "taker_buy_base": 253.4, "taker_buy_quote": 4241.7915 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 16.53, "high": 16.65, "low": 16.37, "close": 16.6, "volume": 1736.04, "close_time": 1759766399999, "quote_volume": 28624.4199, "trades": 152, "taker_buy_base": 512.9, "taker_buy_quote": 8495.1651 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 16.53, "high": 16.58, "low": 16.38, "close": 16.53, "volume": 933.3, "close_time": 1759780799999, "quote_volume": 15368.4449, "trades": 96, "taker_buy_base": 471.73, "taker_buy_quote": 7782.5409 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 16.54, "high": 16.56, "low": 16.43, "close": 16.45, "volume": 899.37, "close_time": 1759795199999, "quote_volume": 14844.6039, "trades": 75, "taker_buy_base": 226.0, "taker_buy_quote": 3734.4625 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 16.46, "high": 16.62, "low": 16.46, "close": 16.58, "volume": 107.49, "close_time": 1759809599999, "quote_volume": 1779.1116, "trades": 33, "taker_buy_base": 80.69, "taker_buy_quote": 1335.4357 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 16.53, "high": 16.54, "low": 16.35, "close": 16.41, "volume": 939.6, "close_time": 1759823999999, "quote_volume": 15449.3687, "trades": 111, "taker_buy_base": 656.94, "taker_buy_quote": 10802.7269 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 16.37, "high": 16.52, "low": 16.2, "close": 16.35, "volume": 1249.4, "close_time": 1759838399999, "quote_volume": 20462.839, "trades": 150, "taker_buy_base": 592.77, "taker_buy_quote": 9671.3683 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 16.35, "high": 16.66, "low": 15.63, "close": 15.83, "volume": 2751.18, "close_time": 1759852799999, "quote_volume": 43825.8084, "trades": 291, "taker_buy_base": 1406.25, "taker_buy_quote": 22380.6952 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 15.81, "high": 15.95, "low": 15.58, "close": 15.76, "volume": 1723.14, "close_time": 1759867199999, "quote_volume": 27178.405, "trades": 166, "taker_buy_base": 728.43, "taker_buy_quote": 11523.3517 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 15.76, "high": 15.93, "low": 15.76, "close": 15.81, "volume": 337.06, "close_time": 1759881599999, "quote_volume": 5337.354, "trades": 103, "taker_buy_base": 159.12, "taker_buy_quote": 2518.3921 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 15.82, "high": 15.89, "low": 15.6, "close": 15.73, "volume": 105.13, "close_time": 1759895999999, "quote_volume": 1658.966, "trades": 25, "taker_buy_base": 30.92, "taker_buy_quote": 489.3628 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 15.67, "high": 15.73, "low": 15.6, "close": 15.68, "volume": 3337.56, "close_time": 1759910399999, "quote_volume": 52112.2466, "trades": 85, "taker_buy_base": 2852.38, "taker_buy_quote": 44518.9473 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 15.75, "high": 15.98, "low": 15.7, "close": 15.81, "volume": 879.56, "close_time": 1759924799999, "quote_volume": 13856.952, "trades": 68, "taker_buy_base": 166.33, "taker_buy_quote": 2618.1938 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 16.16, "high": 16.34, "low": 15.97, "close": 16.26, "volume": 687.87, "close_time": 1759939199999, "quote_volume": 11169.4583, "trades": 73, "taker_buy_base": 337.73, "taker_buy_quote": 5483.7563 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 16.32, "high": 16.55, "low": 16.26, "close": 16.46, "volume": 839.76, "close_time": 1759953599999, "quote_volume": 13788.7119, "trades": 87, "taker_buy_base": 412.82, "taker_buy_quote": 6782.9796 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 16.47, "high": 16.5, "low": 16.22, "close": 16.29, "volume": 282.19, "close_time": 1759967999999, "quote_volume": 4608.0337, "trades": 61, "taker_buy_base": 167.57, "taker_buy_quote": 2740.3983 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 16.22, "high": 16.25, "low": 15.94, "close": 16.16, "volume": 81.9, "close_time": 1759982399999, "quote_volume": 1323.4852, "trades": 28, "taker_buy_base": 47.6, "taker_buy_quote": 768.9605 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 16.14, "high": 16.22, "low": 15.91, "close": 15.97, "volume": 203.99, "close_time": 1759996799999, "quote_volume": 3276.4668, "trades": 47, "taker_buy_base": 118.82, "taker_buy_quote": 1911.8759 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 15.9, "high": 15.9, "low": 15.46, "close": 15.69, "volume": 1252.98, "close_time": 1760011199999, "quote_volume": 19546.0429, "trades": 123, "taker_buy_base": 605.91, "taker_buy_quote": 9454.6314 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 15.73, "high": 16.06, "low": 15.6, "close": 15.68, "volume": 1311.49, "close_time": 1760025599999, "quote_volume": 20822.7304, "trades": 144, "taker_buy_base": 614.03, "taker_buy_quote": 9757.2266 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 15.83, "high": 15.91, "low": 15.58, "close": 15.91, "volume": 679.16, "close_time": 1760039999999, "quote_volume": 10725.7014, "trades": 96, "taker_buy_base": 488.77, "taker_buy_quote": 7721.3688 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 15.88, "high": 15.98, "low": 15.84, "close": 15.88, "volume": 63.39, "close_time": 1760054399999, "quote_volume": 1007.3153, "trades": 27, "taker_buy_base": 35.7, "taker_buy_quote": 567.4581 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 15.86, "high": 16.23, "low": 15.86, "close": 16.08, "volume": 690.88, "close_time": 1760068799999, "quote_volume": 11101.3474, "trades": 101, "taker_buy_base": 270.93, "taker_buy_quote": 4351.5458 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 16.07, "high": 16.17, "low": 15.67, "close": 15.67, "volume": 358.1, "close_time": 1760083199999, "quote_volume": 5665.681, "trades": 65, "taker_buy_base": 127.73, "taker_buy_quote": 2031.2272 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 15.76, "high": 15.94, "low": 15.73, "close": 15.86, "volume": 1030.54, "close_time": 1760097599999, "quote_volume": 16307.2522, "trades": 77, "taker_buy_base": 617.93, "taker_buy_quote": 9769.3002 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 15.87, "high": 15.92, "low": 14.77, "close": 15.07, "volume": 1353.54, "close_time": 1760111999999, "quote_volume": 20696.6116, "trades": 226, "taker_buy_base": 220.4, "taker_buy_quote": 3416.103 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 14.98, "high": 15.19, "low": 14.58, "close": 14.8, "volume": 2902.36, "close_time": 1760126399999, "quote_volume": 43328.7785, "trades": 263, "taker_buy_base": 1543.07, "taker_buy_quote": 23024.9492 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 14.83, "high": 16.83, "low": 4.35, "close": 11.46, "volume": 24599.59, "close_time": 1760140799999, "quote_volume": 250870.6406, "trades": 2013, "taker_buy_base": 10206.93, "taker_buy_quote": 103441.0464 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 11.39, "high": 11.92, "low": 11.0, "close": 11.66, "volume": 1626.03, "close_time": 1760155199999, "quote_volume": 18711.082, "trades": 245, "taker_buy_base": 1083.41, "taker_buy_quote": 12471.0221 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 11.69, "high": 12.42, "low": 11.69, "close": 12.12, "volume": 1790.34, "close_time": 1760169599999, "quote_volume": 21615.8955, "trades": 250, "taker_buy_base": 894.84, "taker_buy_quote": 10821.1793 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 12.09, "high": 12.91, "low": 12.09, "close": 12.55, "volume": 2683.95, "close_time": 1760183999999, "quote_volume": 33720.7922, "trades": 259, "taker_buy_base": 843.22, "taker_buy_quote": 10541.6358 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 12.5, "high": 13.25, "low": 12.5, "close": 13.1, "volume": 1719.96, "close_time": 1760198399999, "quote_volume": 22205.7141, "trades": 213, "taker_buy_base": 934.12, "taker_buy_quote": 12069.097 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 12.95, "high": 13.11, "low": 12.48, "close": 12.51, "volume": 1134.69, "close_time": 1760212799999, "quote_volume": 14488.9822, "trades": 151, "taker_buy_base": 948.06, "taker_buy_quote": 12122.7632 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 12.51, "high": 12.58, "low": 12.1, "close": 12.51, "volume": 946.23, "close_time": 1760227199999, "quote_volume": 11752.9543, "trades": 170, "taker_buy_base": 366.02, "taker_buy_quote": 4545.0062 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 12.45, "high": 12.58, "low": 12.18, "close": 12.46, "volume": 1446.82, "close_time": 1760241599999, "quote_volume": 17874.2707, "trades": 196, "taker_buy_base": 868.61, "taker_buy_quote": 10721.804 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 12.53, "high": 12.78, "low": 12.53, "close": 12.68, "volume": 836.9, "close_time": 1760255999999, "quote_volume": 10619.8269, "trades": 111, "taker_buy_base": 324.15, "taker_buy_quote": 4114.8817 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 12.61, "high": 12.75, "low": 12.42, "close": 12.7, "volume": 479.95, "close_time": 1760270399999, "quote_volume": 6024.6151, "trades": 129, "taker_buy_base": 194.44, "taker_buy_quote": 2445.086 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 12.71, "high": 13.47, "low": 12.51, "close": 13.43, "volume": 1239.67, "close_time": 1760284799999, "quote_volume": 16070.008, "trades": 349, "taker_buy_base": 913.44, "taker_buy_quote": 11835.3809 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 13.53, "high": 13.94, "low": 13.46, "close": 13.57, "volume": 1819.58, "close_time": 1760299199999, "quote_volume": 24860.6947, "trades": 313, "taker_buy_base": 481.57, "taker_buy_quote": 6587.4835 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 13.59, "high": 13.7, "low": 13.33, "close": 13.67, "volume": 2610.97, "close_time": 1760313599999, "quote_volume": 35308.6238, "trades": 531, "taker_buy_base": 1040.35, "taker_buy_quote": 14069.6452 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 13.55, "high": 13.8, "low": 13.37, "close": 13.43, "volume": 1784.71, "close_time": 1760327999999, "quote_volume": 24105.2675, "trades": 425, "taker_buy_base": 784.62, "taker_buy_quote": 10605.5813 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 13.42, "high": 13.57, "low": 13.31, "close": 13.43, "volume": 3663.16, "close_time": 1760342399999, "quote_volume": 49204.4183, "trades": 438, "taker_buy_base": 2569.97, "taker_buy_quote": 34534.6082 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 13.4, "high": 13.71, "low": 13.24, "close": 13.54, "volume": 8874.35, "close_time": 1760356799999, "quote_volume": 120282.4766, "trades": 959, "taker_buy_base": 3034.34, "taker_buy_quote": 41167.0012 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 13.47, "high": 13.91, "low": 13.38, "close": 13.72, "volume": 6260.11, "close_time": 1760371199999, "quote_volume": 85281.2964, "trades": 770, "taker_buy_base": 3304.49, "taker_buy_quote": 45101.3124 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 13.65, "high": 14.12, "low": 13.46, "close": 13.94, "volume": 2149.74, "close_time": 1760385599999, "quote_volume": 29721.6435, "trades": 296, "taker_buy_base": 1190.31, "taker_buy_quote": 16455.5594 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 13.95, "high": 14.03, "low": 13.85, "close": 13.94, "volume": 397.0, "close_time": 1760399999999, "quote_volume": 5533.3423, "trades": 62, "taker_buy_base": 143.19, "taker_buy_quote": 2000.2679 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 13.92, "high": 13.92, "low": 13.46, "close": 13.59, "volume": 283.43, "close_time": 1760414399999, "quote_volume": 3867.3713, "trades": 77, "taker_buy_base": 26.97, "taker_buy_quote": 368.4154 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 13.4, "high": 13.4, "low": 12.43, "close": 12.58, "volume": 935.8, "close_time": 1760428799999, "quote_volume": 12134.746, "trades": 147, "taker_buy_base": 293.92, "taker_buy_quote": 3847.9771 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 12.55, "high": 13.1, "low": 12.55, "close": 13.05, "volume": 1154.21, "close_time": 1760443199999, "quote_volume": 14853.9169, "trades": 161, "taker_buy_base": 666.82, "taker_buy_quote": 8594.7546 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 12.98, "high": 13.58, "low": 12.89, "close": 13.47, "volume": 781.07, "close_time": 1760457599999, "quote_volume": 10293.2911, "trades": 183, "taker_buy_base": 470.04, "taker_buy_quote": 6197.5032 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 13.43, "high": 13.7, "low": 13.17, "close": 13.31, "volume": 1106.58, "close_time": 1760471999999, "quote_volume": 14858.2374, "trades": 141, "taker_buy_base": 232.99, "taker_buy_quote": 3160.4828 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 13.35, "high": 13.45, "low": 13.27, "close": 13.4, "volume": 136.13, "close_time": 1760486399999, "quote_volume": 1816.0546, "trades": 81, "taker_buy_base": 49.74, "taker_buy_quote": 664.1085 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 13.35, "high": 13.35, "low": 13.21, "close": 13.3, "volume": 151.89, "close_time": 1760500799999, "quote_volume": 2019.8196, "trades": 58, "taker_buy_base": 101.79, "taker_buy_quote": 1353.5174 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 13.29, "high": 16.0, "low": 13.28, "close": 15.21, "volume": 8602.69, "close_time": 1760515199999, "quote_volume": 125795.5709, "trades": 1199, "taker_buy_base": 4838.57, "taker_buy_quote": 70654.3494 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 15.29, "high": 16.18, "low": 14.28, "close": 14.47, "volume": 16531.87, "close_time": 1760529599999, "quote_volume": 251434.8382, "trades": 1882, "taker_buy_base": 7692.84, "taker_buy_quote": 117308.1826 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 14.5, "high": 14.95, "low": 13.88, "close": 14.01, "volume": 2943.85, "close_time": 1760543999999, "quote_volume": 42560.0282, "trades": 262, "taker_buy_base": 1495.69, "taker_buy_quote": 21635.4478 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 14.02, "high": 14.02, "low": 13.63, "close": 13.83, "volume": 2584.52, "close_time": 1760558399999, "quote_volume": 35915.9603, "trades": 185, "taker_buy_base": 1336.57, "taker_buy_quote": 18554.5542 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 13.84, "high": 13.86, "low": 13.42, "close": 13.59, "volume": 1010.14, "close_time": 1760572799999, "quote_volume": 13724.0561, "trades": 92, "taker_buy_base": 500.96, "taker_buy_quote": 6821.2396 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 13.58, "high": 13.94, "low": 13.55, "close": 13.77, "volume": 758.26, "close_time": 1760587199999, "quote_volume": 10464.3433, "trades": 92, "taker_buy_base": 251.38, "taker_buy_quote": 3478.2269 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 13.81, "high": 14.91, "low": 13.71, "close": 13.86, "volume": 4008.43, "close_time": 1760601599999, "quote_volume": 57354.5726, "trades": 320, "taker_buy_base": 1398.81, "taker_buy_quote": 20001.4751 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 13.81, "high": 14.1, "low": 13.51, "close": 13.76, "volume": 3191.26, "close_time": 1760615999999, "quote_volume": 43942.2175, "trades": 490, "taker_buy_base": 1932.79, "taker_buy_quote": 26672.5199 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 13.82, "high": 13.82, "low": 13.33, "close": 13.33, "volume": 2611.11, "close_time": 1760630399999, "quote_volume": 35558.3456, "trades": 484, "taker_buy_base": 1157.42, "taker_buy_quote": 15730.8565 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 13.34, "high": 13.54, "low": 13.1, "close": 13.3, "volume": 4226.05, "close_time": 1760644799999, "quote_volume": 56238.5757, "trades": 772, "taker_buy_base": 2060.38, "taker_buy_quote": 27373.2408 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 13.27, "high": 13.41, "low": 13.07, "close": 13.17, "volume": 2127.18, "close_time": 1760659199999, "quote_volume": 28106.6759, "trades": 308, "taker_buy_base": 1027.18, "taker_buy_quote": 13576.0915 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 13.15, "high": 13.31, "low": 13.15, "close": 13.27, "volume": 1171.15, "close_time": 1760673599999, "quote_volume": 15527.1728, "trades": 159, "taker_buy_base": 674.33, "taker_buy_quote": 8946.0151 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 13.25, "high": 13.4, "low": 12.42, "close": 12.55, "volume": 2771.27, "close_time": 1760687999999, "quote_volume": 35639.1789, "trades": 615, "taker_buy_base": 1343.09, "taker_buy_quote": 17268.1461 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 12.55, "high": 13.08, "low": 12.46, "close": 12.98, "volume": 3350.12, "close_time": 1760702399999, "quote_volume": 42774.8009, "trades": 786, "taker_buy_base": 1763.79, "taker_buy_quote": 22455.1045 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 12.99, "high": 13.02, "low": 12.74, "close": 13.01, "volume": 1380.86, "close_time": 1760716799999, "quote_volume": 17841.4831, "trades": 400, "taker_buy_base": 890.47, "taker_buy_quote": 11516.5656 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 13.01, "high": 13.2, "low": 12.86, "close": 12.89, "volume": 1185.48, "close_time": 1760731199999, "quote_volume": 15486.3617, "trades": 267, "taker_buy_base": 369.86, "taker_buy_quote": 4824.7677 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 12.9, "high": 13.17, "low": 12.88, "close": 12.93, "volume": 624.49, "close_time": 1760745599999, "quote_volume": 8141.0044, "trades": 155, "taker_buy_base": 250.68, "taker_buy_quote": 3269.4255 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 12.96, "high": 13.2, "low": 12.93, "close": 13.16, "volume": 445.26, "close_time": 1760759999999, "quote_volume": 5839.4136, "trades": 90, "taker_buy_base": 262.86, "taker_buy_quote": 3445.9018 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 13.18, "high": 13.42, "low": 13.11, "close": 13.34, "volume": 673.97, "close_time": 1760774399999, "quote_volume": 8945.5598, "trades": 120, "taker_buy_base": 367.95, "taker_buy_quote": 4877.8584 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 13.3, "high": 13.62, "low": 13.29, "close": 13.58, "volume": 501.7, "close_time": 1760788799999, "quote_volume": 6744.6612, "trades": 107, "taker_buy_base": 334.12, "taker_buy_quote": 4513.527 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 13.49, "high": 13.67, "low": 13.14, "close": 13.18, "volume": 1354.78, "close_time": 1760803199999, "quote_volume": 18243.15, "trades": 133, "taker_buy_base": 968.79, "taker_buy_quote": 13084.1149 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 13.16, "high": 13.38, "low": 13.09, "close": 13.33, "volume": 804.42, "close_time": 1760817599999, "quote_volume": 10656.9136, "trades": 98, "taker_buy_base": 613.9, "taker_buy_quote": 8144.1561 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 13.37, "high": 13.42, "low": 13.24, "close": 13.26, "volume": 308.33, "close_time": 1760831999999, "quote_volume": 4099.2665, "trades": 50, "taker_buy_base": 105.18, "taker_buy_quote": 1402.3189 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 13.27, "high": 13.28, "low": 13.11, "close": 13.18, "volume": 576.38, "close_time": 1760846399999, "quote_volume": 7605.7889, "trades": 111, "taker_buy_base": 408.94, "taker_buy_quote": 5400.7816 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 13.17, "high": 13.26, "low": 12.99, "close": 13.0, "volume": 920.28, "close_time": 1760860799999, "quote_volume": 12075.754, "trades": 183, "taker_buy_base": 295.44, "taker_buy_quote": 3880.7846 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 13.04, "high": 13.34, "low": 12.94, "close": 13.28, "volume": 2556.11, "close_time": 1760875199999, "quote_volume": 33560.8053, "trades": 378, "taker_buy_base": 1506.79, "taker_buy_quote": 19798.4413 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 13.27, "high": 13.6, "low": 13.24, "close": 13.45, "volume": 1239.09, "close_time": 1760889599999, "quote_volume": 16715.1506, "trades": 178, "taker_buy_base": 881.86, "taker_buy_quote": 11918.3652 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 13.45, "high": 13.5, "low": 13.36, "close": 13.41, "volume": 678.9, "close_time": 1760903999999, "quote_volume": 9107.677, "trades": 155, "taker_buy_base": 245.26, "taker_buy_quote": 3288.6491 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 13.41, "high": 13.52, "low": 13.35, "close": 13.39, "volume": 577.43, "close_time": 1760918399999, "quote_volume": 7762.1688, "trades": 104, "taker_buy_base": 327.37, "taker_buy_quote": 4406.7903 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 13.39, "high": 13.44, "low": 13.09, "close": 13.44, "volume": 1803.01, "close_time": 1760932799999, "quote_volume": 23877.7199, "trades": 281, "taker_buy_base": 1011.28, "taker_buy_quote": 13453.6282 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 13.44, "high": 13.63, "low": 13.42, "close": 13.56, "volume": 600.72, "close_time": 1760947199999, "quote_volume": 8133.3855, "trades": 119, "taker_buy_base": 149.1, "taker_buy_quote": 2013.4611 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 13.51, "high": 13.76, "low": 13.5, "close": 13.72, "volume": 929.04, "close_time": 1760961599999, "quote_volume": 12642.5408, "trades": 169, "taker_buy_base": 545.75, "taker_buy_quote": 7451.101 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 13.65, "high": 13.69, "low": 13.37, "close": 13.41, "volume": 231.2, "close_time": 1760975999999, "quote_volume": 3125.3355, "trades": 110, "taker_buy_base": 69.58, "taker_buy_quote": 942.1195 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 13.35, "high": 13.36, "low": 13.15, "close": 13.32, "volume": 1085.72, "close_time": 1760990399999, "quote_volume": 14360.789, "trades": 186, "taker_buy_base": 664.8, "taker_buy_quote": 8799.7628 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 13.3, "high": 13.39, "low": 13.23, "close": 13.31, "volume": 471.18, "close_time": 1761004799999, "quote_volume": 6265.0081, "trades": 130, "taker_buy_base": 253.0, "taker_buy_quote": 3367.7238 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 13.28, "high": 13.28, "low": 12.98, "close": 13.04, "volume": 547.83, "close_time": 1761019199999, "quote_volume": 7188.9409, "trades": 158, "taker_buy_base": 378.63, "taker_buy_quote": 4976.773 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 13.01, "high": 13.01, "low": 12.72, "close": 12.88, "volume": 672.84, "close_time": 1761033599999, "quote_volume": 8634.5701, "trades": 182, "taker_buy_base": 414.53, "taker_buy_quote": 5316.1271 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 12.93, "high": 12.98, "low": 12.75, "close": 12.98, "volume": 215.63, "close_time": 1761047999999, "quote_volume": 2772.1738, "trades": 63, "taker_buy_base": 97.96, "taker_buy_quote": 1259.6955 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 12.98, "high": 13.54, "low": 12.86, "close": 13.53, "volume": 808.71, "close_time": 1761062399999, "quote_volume": 10667.9917, "trades": 204, "taker_buy_base": 333.35, "taker_buy_quote": 4426.799 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 13.55, "high": 13.6, "low": 13.26, "close": 13.34, "volume": 947.18, "close_time": 1761076799999, "quote_volume": 12720.4025, "trades": 224, "taker_buy_base": 545.94, "taker_buy_quote": 7323.9987 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 13.31, "high": 13.31, "low": 12.84, "close": 12.87, "volume": 1026.79, "close_time": 1761091199999, "quote_volume": 13407.2926, "trades": 177, "taker_buy_base": 449.34, "taker_buy_quote": 5871.2787 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 12.89, "high": 13.0, "low": 12.78, "close": 12.95, "volume": 305.76, "close_time": 1761105599999, "quote_volume": 3936.7566, "trades": 131, "taker_buy_base": 92.27, "taker_buy_quote": 1189.0382 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 12.93, "high": 12.95, "low": 12.68, "close": 12.83, "volume": 224.82, "close_time": 1761119999999, "quote_volume": 2871.7991, "trades": 71, "taker_buy_base": 91.99, "taker_buy_quote": 1175.5955 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 12.82, "high": 12.9, "low": 12.64, "close": 12.79, "volume": 895.25, "close_time": 1761134399999, "quote_volume": 11395.5801, "trades": 104, "taker_buy_base": 183.25, "taker_buy_quote": 2345.2744 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 12.8, "high": 12.93, "low": 12.69, "close": 12.8, "volume": 1580.61, "close_time": 1761148799999, "quote_volume": 20247.6569, "trades": 241, "taker_buy_base": 857.68, "taker_buy_quote": 10998.2718 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 12.78, "high": 12.82, "low": 12.35, "close": 12.47, "volume": 2066.64, "close_time": 1761163199999, "quote_volume": 25987.4684, "trades": 277, "taker_buy_base": 1108.53, "taker_buy_quote": 13923.3799 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 12.5, "high": 12.5, "low": 12.0, "close": 12.42, "volume": 2981.53, "close_time": 1761177599999, "quote_volume": 36403.9893, "trades": 312, "taker_buy_base": 1235.66, "taker_buy_quote": 15099.553 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 12.38, "high": 12.51, "low": 12.38, "close": 12.51, "volume": 703.95, "close_time": 1761191999999, "quote_volume": 8763.3987, "trades": 81, "taker_buy_base": 237.47, "taker_buy_quote": 2954.8465 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 12.52, "high": 12.72, "low": 12.48, "close": 12.69, "volume": 327.32, "close_time": 1761206399999, "quote_volume": 4118.9724, "trades": 85, "taker_buy_base": 219.1, "taker_buy_quote": 2756.5356 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 12.68, "high": 12.78, "low": 12.67, "close": 12.67, "volume": 524.72, "close_time": 1761220799999, "quote_volume": 6673.0679, "trades": 66, "taker_buy_base": 250.33, "taker_buy_quote": 3182.0105 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 12.66, "high": 12.82, "low": 12.55, "close": 12.8, "volume": 1395.26, "close_time": 1761235199999, "quote_volume": 17713.8546, "trades": 209, "taker_buy_base": 658.54, "taker_buy_quote": 8369.9901 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 12.79, "high": 13.05, "low": 12.73, "close": 12.77, "volume": 2027.53, "close_time": 1761249599999, "quote_volume": 26044.1348, "trades": 298, "taker_buy_base": 801.88, "taker_buy_quote": 10295.6392 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 12.72, "high": 12.75, "low": 12.62, "close": 12.68, "volume": 793.22, "close_time": 1761263999999, "quote_volume": 10065.4787, "trades": 99, "taker_buy_base": 196.08, "taker_buy_quote": 2492.8307 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 12.7, "high": 12.79, "low": 12.7, "close": 12.79, "volume": 32.77, "close_time": 1761278399999, "quote_volume": 418.0057, "trades": 10, "taker_buy_base": 21.39, "taker_buy_quote": 272.8229 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 12.97, "high": 12.97, "low": 12.82, "close": 12.85, "volume": 65.65, "close_time": 1761292799999, "quote_volume": 849.6491, "trades": 11, "taker_buy_base": 40.95, "taker_buy_quote": 530.9823 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 12.79, "high": 12.83, "low": 12.7, "close": 12.7, "volume": 103.68, "close_time": 1761307199999, "quote_volume": 1325.3515, "trades": 18, "taker_buy_base": 24.24, "taker_buy_quote": 309.9132 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 12.87, "high": 13.02, "low": 12.61, "close": 12.61, "volume": 2137.44, "close_time": 1761321599999, "quote_volume": 27252.3182, "trades": 140, "taker_buy_base": 1368.2, "taker_buy_quote": 17421.0799 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 12.62, "high": 12.79, "low": 12.58, "close": 12.75, "volume": 584.24, "close_time": 1761335999999, "quote_volume": 7444.7433, "trades": 51, "taker_buy_base": 103.64, "taker_buy_quote": 1310.091 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 12.8, "high": 12.93, "low": 12.8, "close": 12.86, "volume": 592.44, "close_time": 1761350399999, "quote_volume": 7627.7681, "trades": 70, "taker_buy_base": 246.5, "taker_buy_quote": 3173.4074 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 12.86, "high": 12.86, "low": 12.71, "close": 12.72, "volume": 151.49, "close_time": 1761364799999, "quote_volume": 1933.7549, "trades": 48, "taker_buy_base": 67.27, "taker_buy_quote": 858.1265 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 12.73, "high": 12.79, "low": 12.69, "close": 12.7, "volume": 414.1, "close_time": 1761379199999, "quote_volume": 5278.4797, "trades": 61, "taker_buy_base": 325.52, "taker_buy_quote": 4152.2728 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 12.72, "high": 12.74, "low": 12.65, "close": 12.68, "volume": 170.64, "close_time": 1761393599999, "quote_volume": 2167.7212, "trades": 35, "taker_buy_base": 86.6, "taker_buy_quote": 1101.8328 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 12.67, "high": 12.91, "low": 12.67, "close": 12.77, "volume": 649.13, "close_time": 1761407999999, "quote_volume": 8317.441, "trades": 138, "taker_buy_base": 366.9, "taker_buy_quote": 4702.7405 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 12.79, "high": 13.02, "low": 12.77, "close": 12.89, "volume": 616.64, "close_time": 1761422399999, "quote_volume": 7966.1776, "trades": 142, "taker_buy_base": 193.47, "taker_buy_quote": 2501.4373 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 12.88, "high": 12.88, "low": 12.77, "close": 12.77, "volume": 96.42, "close_time": 1761436799999, "quote_volume": 1236.733, "trades": 27, "taker_buy_base": 66.34, "taker_buy_quote": 851.1003 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 12.77, "high": 12.85, "low": 12.7, "close": 12.72, "volume": 59.06, "close_time": 1761451199999, "quote_volume": 754.4655, "trades": 28, "taker_buy_base": 40.7, "taker_buy_quote": 520.4105 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 12.72, "high": 12.9, "low": 12.72, "close": 12.83, "volume": 563.76, "close_time": 1761465599999, "quote_volume": 7213.4926, "trades": 58, "taker_buy_base": 81.84, "taker_buy_quote": 1050.3741 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 12.83, "high": 13.1, "low": 12.81, "close": 13.1, "volume": 1131.61, "close_time": 1761479999999, "quote_volume": 14686.1683, "trades": 89, "taker_buy_base": 998.49, "taker_buy_quote": 12963.9813 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 13.1, "high": 13.33, "low": 13.09, "close": 13.33, "volume": 982.73, "close_time": 1761494399999, "quote_volume": 12974.1643, "trades": 59, "taker_buy_base": 503.3, "taker_buy_quote": 6689.8384 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 13.31, "high": 13.31, "low": 13.11, "close": 13.17, "volume": 330.53, "close_time": 1761508799999, "quote_volume": 4369.4017, "trades": 43, "taker_buy_base": 218.32, "taker_buy_quote": 2886.9614 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 13.13, "high": 13.49, "low": 13.05, "close": 13.33, "volume": 943.73, "close_time": 1761523199999, "quote_volume": 12562.1805, "trades": 142, "taker_buy_base": 235.24, "taker_buy_quote": 3153.23 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 13.34, "high": 13.69, "low": 13.34, "close": 13.47, "volume": 1690.04, "close_time": 1761537599999, "quote_volume": 22877.5873, "trades": 239, "taker_buy_base": 1029.54, "taker_buy_quote": 13949.7619 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 13.46, "high": 13.57, "low": 13.26, "close": 13.31, "volume": 564.66, "close_time": 1761551999999, "quote_volume": 7577.1136, "trades": 123, "taker_buy_base": 349.41, "taker_buy_quote": 4692.1214 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 13.33, "high": 13.35, "low": 13.09, "close": 13.17, "volume": 826.88, "close_time": 1761566399999, "quote_volume": 10935.9391, "trades": 140, "taker_buy_base": 259.87, "taker_buy_quote": 3424.8475 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 13.16, "high": 13.18, "low": 12.88, "close": 13.1, "volume": 1709.04, "close_time": 1761580799999, "quote_volume": 22308.5159, "trades": 207, "taker_buy_base": 1303.43, "taker_buy_quote": 17014.0445 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 13.13, "high": 13.3, "low": 13.03, "close": 13.04, "volume": 292.0, "close_time": 1761595199999, "quote_volume": 3848.6163, "trades": 67, "taker_buy_base": 128.48, "taker_buy_quote": 1696.1519 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 13.04, "high": 13.04, "low": 12.76, "close": 12.85, "volume": 796.88, "close_time": 1761609599999, "quote_volume": 10316.0484, "trades": 91, "taker_buy_base": 290.12, "taker_buy_quote": 3756.5786 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 12.87, "high": 12.91, "low": 12.74, "close": 12.74, "volume": 174.5, "close_time": 1761623999999, "quote_volume": 2240.1204, "trades": 81, "taker_buy_base": 74.37, "taker_buy_quote": 955.5302 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 12.76, "high": 12.93, "low": 12.67, "close": 12.86, "volume": 83.9, "close_time": 1761638399999, "quote_volume": 1078.0513, "trades": 42, "taker_buy_base": 32.45, "taker_buy_quote": 417.9494 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 12.86, "high": 12.96, "low": 12.83, "close": 12.86, "volume": 168.02, "close_time": 1761652799999, "quote_volume": 2172.6793, "trades": 31, "taker_buy_base": 130.2, "taker_buy_quote": 1685.5406 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 12.98, "high": 12.98, "low": 12.59, "close": 12.74, "volume": 950.28, "close_time": 1761667199999, "quote_volume": 12185.8533, "trades": 156, "taker_buy_base": 269.16, "taker_buy_quote": 3439.8071 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 12.73, "high": 12.78, "low": 12.49, "close": 12.5, "volume": 353.84, "close_time": 1761681599999, "quote_volume": 4477.289, "trades": 124, "taker_buy_base": 90.48, "taker_buy_quote": 1147.0221 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 12.5, "high": 12.5, "low": 12.15, "close": 12.29, "volume": 998.19, "close_time": 1761695999999, "quote_volume": 12261.0279, "trades": 209, "taker_buy_base": 591.84, "taker_buy_quote": 7272.6881 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 12.29, "high": 12.38, "low": 12.27, "close": 12.29, "volume": 132.64, "close_time": 1761710399999, "quote_volume": 1632.3913, "trades": 27, "taker_buy_base": 74.78, "taker_buy_quote": 920.3632 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 12.3, "high": 12.37, "low": 12.23, "close": 12.26, "volume": 304.62, "close_time": 1761724799999, "quote_volume": 3751.825, "trades": 63, "taker_buy_base": 254.25, "taker_buy_quote": 3132.9549 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 12.28, "high": 12.41, "low": 12.24, "close": 12.39, "volume": 513.51, "close_time": 1761739199999, "quote_volume": 6326.7939, "trades": 76, "taker_buy_base": 305.85, "taker_buy_quote": 3776.4678 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 12.41, "high": 12.5, "low": 12.2, "close": 12.26, "volume": 503.88, "close_time": 1761753599999, "quote_volume": 6209.2243, "trades": 102, "taker_buy_base": 215.8, "taker_buy_quote": 2676.65 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 12.25, "high": 12.47, "low": 11.92, "close": 12.2, "volume": 1996.71, "close_time": 1761767999999, "quote_volume": 24365.74, "trades": 503, "taker_buy_base": 1107.91, "taker_buy_quote": 13559.0129 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 12.23, "high": 12.44, "low": 12.15, "close": 12.21, "volume": 255.7, "close_time": 1761782399999, "quote_volume": 3152.5162, "trades": 83, "taker_buy_base": 168.82, "taker_buy_quote": 2088.1167 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 12.24, "high": 12.42, "low": 12.2, "close": 12.35, "volume": 98.11, "close_time": 1761796799999, "quote_volume": 1207.9226, "trades": 48, "taker_buy_base": 61.36, "taker_buy_quote": 756.0068 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 12.23, "high": 12.3, "low": 11.81, "close": 12.3, "volume": 399.68, "close_time": 1761811199999, "quote_volume": 4812.15, "trades": 166, "taker_buy_base": 269.5, "taker_buy_quote": 3245.0053 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 12.3, "high": 12.3, "low": 12.03, "close": 12.03, "volume": 230.53, "close_time": 1761825599999, "quote_volume": 2803.453, "trades": 55, "taker_buy_base": 200.76, "taker_buy_quote": 2442.597 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 11.95, "high": 11.95, "low": 11.28, "close": 11.34, "volume": 1719.38, "close_time": 1761839999999, "quote_volume": 19812.1669, "trades": 323, "taker_buy_base": 556.35, "taker_buy_quote": 6372.8236 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 11.31, "high": 11.46, "low": 11.13, "close": 11.13, "volume": 1163.24, "close_time": 1761854399999, "quote_volume": 13145.9958, "trades": 244, "taker_buy_base": 461.15, "taker_buy_quote": 5218.7841 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 11.14, "high": 11.51, "low": 11.14, "close": 11.49, "volume": 1245.23, "close_time": 1761868799999, "quote_volume": 14078.725, "trades": 147, "taker_buy_base": 463.37, "taker_buy_quote": 5255.9154 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 11.53, "high": 11.68, "low": 11.5, "close": 11.59, "volume": 256.59, "close_time": 1761883199999, "quote_volume": 2967.7022, "trades": 50, "taker_buy_base": 144.13, "taker_buy_quote": 1666.7164 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 11.65, "high": 11.75, "low": 11.65, "close": 11.72, "volume": 632.19, "close_time": 1761897599999, "quote_volume": 7404.0024, "trades": 93, "taker_buy_base": 494.17, "taker_buy_quote": 5787.9914 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 11.73, "high": 11.82, "low": 11.66, "close": 11.82, "volume": 245.46, "close_time": 1761911999999, "quote_volume": 2871.6106, "trades": 60, "taker_buy_base": 135.17, "taker_buy_quote": 1583.335 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 11.82, "high": 11.97, "low": 11.72, "close": 11.87, "volume": 739.49, "close_time": 1761926399999, "quote_volume": 8787.3171, "trades": 125, "taker_buy_base": 358.07, "taker_buy_quote": 4253.2321 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 11.84, "high": 11.94, "low": 11.58, "close": 11.92, "volume": 770.94, "close_time": 1761940799999, "quote_volume": 9047.9354, "trades": 145, "taker_buy_base": 427.44, "taker_buy_quote": 5025.9678 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 11.91, "high": 11.91, "low": 11.74, "close": 11.82, "volume": 153.38, "close_time": 1761955199999, "quote_volume": 1815.8109, "trades": 59, "taker_buy_base": 79.18, "taker_buy_quote": 937.7225 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 11.79, "high": 12.5, "low": 11.79, "close": 12.46, "volume": 1353.99, "close_time": 1761969599999, "quote_volume": 16325.819, "trades": 144, "taker_buy_base": 833.59, "taker_buy_quote": 10042.3524 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 12.42, "high": 12.71, "low": 12.16, "close": 12.51, "volume": 2223.1, "close_time": 1761983999999, "quote_volume": 27542.7661, "trades": 266, "taker_buy_base": 1028.47, "taker_buy_quote": 12772.6404 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 12.54, "high": 12.9, "low": 12.46, "close": 12.49, "volume": 1905.17, "close_time": 1761998399999, "quote_volume": 24077.4408, "trades": 402, "taker_buy_base": 830.46, "taker_buy_quote": 10522.2872 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 12.51, "high": 13.25, "low": 12.33, "close": 12.39, "volume": 1906.02, "close_time": 1762012799999, "quote_volume": 24059.6889, "trades": 222, "taker_buy_base": 800.79, "taker_buy_quote": 10116.8301 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 12.42, "high": 12.48, "low": 12.25, "close": 12.34, "volume": 309.41, "close_time": 1762027199999, "quote_volume": 3833.4072, "trades": 73, "taker_buy_base": 251.14, "taker_buy_quote": 3112.7351 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 12.35, "high": 12.42, "low": 12.22, "close": 12.29, "volume": 628.91, "close_time": 1762041599999, "quote_volume": 7726.1882, "trades": 54, "taker_buy_base": 102.26, "taker_buy_quote": 1258.2438 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 12.28, "high": 12.65, "low": 12.28, "close": 12.41, "volume": 1050.41, "close_time": 1762055999999, "quote_volume": 13141.2182, "trades": 251, "taker_buy_base": 592.22, "taker_buy_quote": 7414.3657 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 12.36, "high": 12.53, "low": 12.35, "close": 12.47, "volume": 1424.57, "close_time": 1762070399999, "quote_volume": 17729.5168, "trades": 172, "taker_buy_base": 696.88, "taker_buy_quote": 8688.9435 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 12.49, "high": 12.49, "low": 12.25, "close": 12.38, "volume": 538.79, "close_time": 1762084799999, "quote_volume": 6663.4223, "trades": 124, "taker_buy_base": 236.08, "taker_buy_quote": 2920.3826 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 12.38, "high": 12.51, "low": 12.11, "close": 12.34, "volume": 3873.07, "close_time": 1762099199999, "quote_volume": 47765.4075, "trades": 365, "taker_buy_base": 2112.89, "taker_buy_quote": 26126.601 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 12.3, "high": 14.71, "low": 12.18, "close": 13.27, "volume": 36113.87, "close_time": 1762113599999, "quote_volume": 495165.535, "trades": 2688, "taker_buy_base": 18691.42, "taker_buy_quote": 256022.5886 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 13.24, "high": 13.77, "low": 13.07, "close": 13.44, "volume": 6802.65, "close_time": 1762127999999, "quote_volume": 91569.3485, "trades": 392, "taker_buy_base": 3229.14, "taker_buy_quote": 43507.3884 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 13.42, "high": 13.54, "low": 12.48, "close": 12.48, "volume": 2699.98, "close_time": 1762142399999, "quote_volume": 35199.5849, "trades": 153, "taker_buy_base": 612.07, "taker_buy_quote": 8040.724 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 12.48, "high": 12.58, "low": 11.94, "close": 12.31, "volume": 1477.44, "close_time": 1762156799999, "quote_volume": 18205.6223, "trades": 53, "taker_buy_base": 1106.37, "taker_buy_quote": 13663.7437 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 12.28, "high": 12.44, "low": 12.0, "close": 12.29, "volume": 727.54, "close_time": 1762171199999, "quote_volume": 8912.0219, "trades": 76, "taker_buy_base": 472.16, "taker_buy_quote": 5801.9409 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 12.24, "high": 13.44, "low": 11.8, "close": 12.05, "volume": 23339.06, "close_time": 1762185599999, "quote_volume": 295682.3261, "trades": 1117, "taker_buy_base": 11607.57, "taker_buy_quote": 147406.1817 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 12.04, "high": 12.41, "low": 11.91, "close": 12.21, "volume": 5923.8, "close_time": 1762199999999, "quote_volume": 72314.0255, "trades": 379, "taker_buy_base": 2663.83, "taker_buy_quote": 32614.3175 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 12.18, "high": 12.18, "low": 11.87, "close": 12.16, "volume": 3022.52, "close_time": 1762214399999, "quote_volume": 36506.8031, "trades": 160, "taker_buy_base": 713.48, "taker_buy_quote": 8637.9948 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 12.12, "high": 12.31, "low": 11.94, "close": 12.26, "volume": 477.54, "close_time": 1762228799999, "quote_volume": 5793.3852, "trades": 89, "taker_buy_base": 230.73, "taker_buy_quote": 2807.2227 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 12.3, "high": 12.95, "low": 11.76, "close": 11.9, "volume": 9667.55, "close_time": 1762243199999, "quote_volume": 121635.6369, "trades": 608, "taker_buy_base": 4857.7, "taker_buy_quote": 61421.5794 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 11.88, "high": 12.31, "low": 11.77, "close": 11.99, "volume": 3952.44, "close_time": 1762257599999, "quote_volume": 47972.3465, "trades": 333, "taker_buy_base": 1651.45, "taker_buy_quote": 20166.5315 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 11.96, "high": 12.16, "low": 11.67, "close": 11.91, "volume": 1865.49, "close_time": 1762271999999, "quote_volume": 22322.8763, "trades": 229, "taker_buy_base": 801.99, "taker_buy_quote": 9579.5203 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 11.94, "high": 11.98, "low": 10.97, "close": 11.17, "volume": 2553.27, "close_time": 1762286399999, "quote_volume": 28996.3476, "trades": 251, "taker_buy_base": 1544.42, "taker_buy_quote": 17414.7677 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 11.18, "high": 11.45, "low": 10.62, "close": 11.27, "volume": 7847.84, "close_time": 1762300799999, "quote_volume": 87225.8186, "trades": 684, "taker_buy_base": 4164.53, "taker_buy_quote": 46582.153 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 11.3, "high": 11.73, "low": 10.85, "close": 11.57, "volume": 6253.14, "close_time": 1762315199999, "quote_volume": 71179.5167, "trades": 276, "taker_buy_base": 3332.27, "taker_buy_quote": 37955.6685 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 11.56, "high": 11.56, "low": 11.34, "close": 11.39, "volume": 213.53, "close_time": 1762329599999, "quote_volume": 2449.6237, "trades": 45, "taker_buy_base": 36.59, "taker_buy_quote": 417.838 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 11.38, "high": 11.38, "low": 11.0, "close": 11.26, "volume": 600.32, "close_time": 1762343999999, "quote_volume": 6658.8077, "trades": 77, "taker_buy_base": 186.92, "taker_buy_quote": 2093.7133 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 11.19, "high": 11.43, "low": 11.15, "close": 11.43, "volume": 4039.21, "close_time": 1762358399999, "quote_volume": 45888.4148, "trades": 262, "taker_buy_base": 2110.26, "taker_buy_quote": 23995.9328 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 11.36, "high": 11.42, "low": 11.21, "close": 11.23, "volume": 1570.25, "close_time": 1762372799999, "quote_volume": 17788.5423, "trades": 143, "taker_buy_base": 534.4, "taker_buy_quote": 6049.6765 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 11.23, "high": 11.56, "low": 11.17, "close": 11.48, "volume": 1360.29, "close_time": 1762387199999, "quote_volume": 15369.2459, "trades": 128, "taker_buy_base": 892.23, "taker_buy_quote": 10090.9426 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 11.32, "high": 11.32, "low": 11.21, "close": 11.27, "volume": 83.86, "close_time": 1762401599999, "quote_volume": 943.8061, "trades": 20, "taker_buy_base": 42.34, "taker_buy_quote": 476.5961 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 11.24, "high": 11.28, "low": 11.12, "close": 11.18, "volume": 113.04, "close_time": 1762415999999, "quote_volume": 1264.6354, "trades": 26, "taker_buy_base": 65.68, "taker_buy_quote": 733.7803 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 11.12, "high": 11.15, "low": 10.97, "close": 11.06, "volume": 307.9, "close_time": 1762430399999, "quote_volume": 3405.7023, "trades": 60, "taker_buy_base": 134.14, "taker_buy_quote": 1483.9027 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 10.99, "high": 11.18, "low": 10.68, "close": 10.77, "volume": 511.68, "close_time": 1762444799999, "quote_volume": 5595.6026, "trades": 96, "taker_buy_base": 127.66, "taker_buy_quote": 1401.8854 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 10.8, "high": 11.08, "low": 10.58, "close": 11.0, "volume": 1010.72, "close_time": 1762459199999, "quote_volume": 10900.6994, "trades": 157, "taker_buy_base": 320.69, "taker_buy_quote": 3489.5875 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 11.0, "high": 11.43, "low": 10.89, "close": 10.91, "volume": 2778.73, "close_time": 1762473599999, "quote_volume": 30960.7607, "trades": 250, "taker_buy_base": 1284.21, "taker_buy_quote": 14362.7086 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 11.04, "high": 11.05, "low": 10.82, "close": 10.93, "volume": 371.39, "close_time": 1762487999999, "quote_volume": 4064.0864, "trades": 61, "taker_buy_base": 127.64, "taker_buy_quote": 1394.2689 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 10.91, "high": 11.09, "low": 10.86, "close": 11.06, "volume": 3914.5, "close_time": 1762502399999, "quote_volume": 43246.4701, "trades": 165, "taker_buy_base": 3066.04, "taker_buy_quote": 33910.7716 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 11.07, "high": 11.2, "low": 10.62, "close": 10.73, "volume": 1601.05, "close_time": 1762516799999, "quote_volume": 17415.2994, "trades": 294, "taker_buy_base": 882.7, "taker_buy_quote": 9613.3335 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 10.75, "high": 11.32, "low": 10.55, "close": 11.3, "volume": 5402.14, "close_time": 1762531199999, "quote_volume": 58735.8123, "trades": 419, "taker_buy_base": 2860.73, "taker_buy_quote": 31103.8453 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 11.33, "high": 11.98, "low": 11.29, "close": 11.85, "volume": 1286.1, "close_time": 1762545599999, "quote_volume": 15113.1268, "trades": 173, "taker_buy_base": 401.99, "taker_buy_quote": 4688.2302 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 11.83, "high": 11.93, "low": 11.73, "close": 11.83, "volume": 453.01, "close_time": 1762559999999, "quote_volume": 5355.5213, "trades": 125, "taker_buy_base": 174.7, "taker_buy_quote": 2070.1375 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 11.83, "high": 12.02, "low": 11.65, "close": 11.8, "volume": 1200.55, "close_time": 1762574399999, "quote_volume": 14302.6077, "trades": 162, "taker_buy_base": 984.87, "taker_buy_quote": 11760.0648 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 11.78, "high": 11.9, "low": 11.52, "close": 11.57, "volume": 1632.57, "close_time": 1762588799999, "quote_volume": 19253.7743, "trades": 110, "taker_buy_base": 342.48, "taker_buy_quote": 4017.2768 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 11.61, "high": 11.67, "low": 11.39, "close": 11.46, "volume": 205.5, "close_time": 1762603199999, "quote_volume": 2364.651, "trades": 49, "taker_buy_base": 90.05, "taker_buy_quote": 1036.7603 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 11.48, "high": 11.5, "low": 11.05, "close": 11.15, "volume": 611.09, "close_time": 1762617599999, "quote_volume": 6839.1799, "trades": 123, "taker_buy_base": 168.61, "taker_buy_quote": 1907.2136 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 11.15, "high": 11.2, "low": 10.98, "close": 10.98, "volume": 309.57, "close_time": 1762631999999, "quote_volume": 3439.3916, "trades": 80, "taker_buy_base": 205.43, "taker_buy_quote": 2288.9528 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 11.04, "high": 11.12, "low": 11.01, "close": 11.07, "volume": 131.04, "close_time": 1762646399999, "quote_volume": 1447.9675, "trades": 26, "taker_buy_base": 67.78, "taker_buy_quote": 750.4634 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 11.06, "high": 11.06, "low": 10.72, "close": 10.74, "volume": 985.69, "close_time": 1762660799999, "quote_volume": 10673.526, "trades": 105, "taker_buy_base": 333.43, "taker_buy_quote": 3610.0779 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 10.76, "high": 11.26, "low": 10.73, "close": 10.96, "volume": 5425.01, "close_time": 1762675199999, "quote_volume": 59450.9858, "trades": 289, "taker_buy_base": 4203.4, "taker_buy_quote": 46050.465 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 10.94, "high": 11.04, "low": 10.78, "close": 10.95, "volume": 3060.32, "close_time": 1762689599999, "quote_volume": 33582.3879, "trades": 218, "taker_buy_base": 618.67, "taker_buy_quote": 6753.8816 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 10.94, "high": 11.29, "low": 10.92, "close": 11.17, "volume": 1260.49, "close_time": 1762703999999, "quote_volume": 13957.0282, "trades": 112, "taker_buy_base": 720.34, "taker_buy_quote": 7970.0537 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 11.23, "high": 11.51, "low": 11.17, "close": 11.44, "volume": 3366.56, "close_time": 1762718399999, "quote_volume": 37997.2727, "trades": 247, "taker_buy_base": 1666.35, "taker_buy_quote": 18875.5653 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 11.47, "high": 11.47, "low": 11.22, "close": 11.23, "volume": 444.15, "close_time": 1762732799999, "quote_volume": 5036.3022, "trades": 38, "taker_buy_base": 323.18, "taker_buy_quote": 3663.0606 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 11.2, "high": 11.35, "low": 11.19, "close": 11.24, "volume": 196.5, "close_time": 1762747199999, "quote_volume": 2217.6505, "trades": 49, "taker_buy_base": 22.35, "taker_buy_quote": 252.5662 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 11.15, "high": 11.25, "low": 11.13, "close": 11.23, "volume": 151.19, "close_time": 1762761599999, "quote_volume": 1692.2096, "trades": 32, "taker_buy_base": 99.92, "taker_buy_quote": 1118.591 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 11.19, "high": 11.36, "low": 11.07, "close": 11.36, "volume": 507.44, "close_time": 1762775999999, "quote_volume": 5717.44, "trades": 61, "taker_buy_base": 384.02, "taker_buy_quote": 4333.555 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 11.31, "high": 11.42, "low": 11.03, "close": 11.22, "volume": 1393.26, "close_time": 1762790399999, "quote_volume": 15747.6518, "trades": 72, "taker_buy_base": 1171.1, "taker_buy_quote": 13259.4473 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 11.1, "high": 11.27, "low": 11.03, "close": 11.19, "volume": 239.22, "close_time": 1762804799999, "quote_volume": 2666.14, "trades": 59, "taker_buy_base": 51.99, "taker_buy_quote": 580.0471 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 11.19, "high": 11.43, "low": 11.07, "close": 11.33, "volume": 874.83, "close_time": 1762819199999, "quote_volume": 9928.8273, "trades": 74, "taker_buy_base": 665.56, "taker_buy_quote": 7586.5673 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 11.36, "high": 11.5, "low": 11.18, "close": 11.32, "volume": 457.73, "close_time": 1762833599999, "quote_volume": 5198.198, "trades": 82, "taker_buy_base": 228.7, "taker_buy_quote": 2601.5753 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 11.28, "high": 11.28, "low": 10.99, "close": 11.02, "volume": 2890.73, "close_time": 1762847999999, "quote_volume": 32262.0756, "trades": 169, "taker_buy_base": 2325.35, "taker_buy_quote": 25952.681 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 11.01, "high": 11.14, "low": 11.0, "close": 11.07, "volume": 660.61, "close_time": 1762862399999, "quote_volume": 7300.7437, "trades": 72, "taker_buy_base": 264.28, "taker_buy_quote": 2926.2383 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 11.01, "high": 11.11, "low": 10.89, "close": 10.93, "volume": 1269.14, "close_time": 1762876799999, "quote_volume": 13986.3569, "trades": 128, "taker_buy_base": 764.4, "taker_buy_quote": 8432.1943 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 10.96, "high": 11.04, "low": 10.84, "close": 10.87, "volume": 305.84, "close_time": 1762891199999, "quote_volume": 3342.5177, "trades": 50, "taker_buy_base": 161.96, "taker_buy_quote": 1765.9647 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 10.86, "high": 10.89, "low": 10.71, "close": 10.71, "volume": 227.4, "close_time": 1762905599999, "quote_volume": 2456.1655, "trades": 52, "taker_buy_base": 122.3, "taker_buy_quote": 1321.804 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 10.73, "high": 10.9, "low": 10.68, "close": 10.9, "volume": 57.94, "close_time": 1762919999999, "quote_volume": 623.568, "trades": 26, "taker_buy_base": 29.41, "taker_buy_quote": 317.3604 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 10.91, "high": 11.01, "low": 10.91, "close": 11.0, "volume": 49.17, "close_time": 1762934399999, "quote_volume": 538.9546, "trades": 15, "taker_buy_base": 19.76, "taker_buy_quote": 215.9238 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 11.09, "high": 11.28, "low": 11.08, "close": 11.19, "volume": 1259.05, "close_time": 1762948799999, "quote_volume": 14081.2995, "trades": 66, "taker_buy_base": 981.31, "taker_buy_quote": 10977.484 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 11.18, "high": 13.25, "low": 10.89, "close": 10.93, "volume": 4201.08, "close_time": 1762963199999, "quote_volume": 47282.5665, "trades": 490, "taker_buy_base": 2274.68, "taker_buy_quote": 25756.9631 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 10.95, "high": 11.56, "low": 10.66, "close": 10.79, "volume": 6109.91, "close_time": 1762977599999, "quote_volume": 67946.2945, "trades": 462, "taker_buy_base": 3435.64, "taker_buy_quote": 38144.1066 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 10.8, "high": 10.91, "low": 10.78, "close": 10.82, "volume": 123.69, "close_time": 1762991999999, "quote_volume": 1341.8834, "trades": 32, "taker_buy_base": 43.07, "taker_buy_quote": 467.1105 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 10.85, "high": 10.97, "low": 10.7, "close": 10.92, "volume": 369.83, "close_time": 1763006399999, "quote_volume": 4041.9986, "trades": 45, "taker_buy_base": 218.18, "taker_buy_quote": 2390.076 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 10.85, "high": 11.0, "low": 10.82, "close": 10.84, "volume": 562.38, "close_time": 1763020799999, "quote_volume": 6139.7309, "trades": 99, "taker_buy_base": 215.63, "taker_buy_quote": 2358.9531 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 10.92, "high": 10.96, "low": 10.74, "close": 10.87, "volume": 322.84, "close_time": 1763035199999, "quote_volume": 3506.6742, "trades": 71, "taker_buy_base": 139.53, "taker_buy_quote": 1515.6902 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 10.86, "high": 10.94, "low": 10.57, "close": 10.66, "volume": 1792.5, "close_time": 1763049599999, "quote_volume": 19431.1612, "trades": 161, "taker_buy_base": 552.19, "taker_buy_quote": 5953.0624 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 10.67, "high": 10.7, "low": 9.92, "close": 9.95, "volume": 1695.75, "close_time": 1763063999999, "quote_volume": 17363.3886, "trades": 195, "taker_buy_base": 598.41, "taker_buy_quote": 6089.7614 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 9.97, "high": 10.89, "low": 9.91, "close": 10.59, "volume": 1580.65, "close_time": 1763078399999, "quote_volume": 16526.9088, "trades": 162, "taker_buy_base": 699.44, "taker_buy_quote": 7348.7034 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 10.6, "high": 10.78, "low": 10.34, "close": 10.62, "volume": 937.53, "close_time": 1763092799999, "quote_volume": 9922.9653, "trades": 142, "taker_buy_base": 627.37, "taker_buy_quote": 6652.9498 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 10.62, "high": 10.68, "low": 10.19, "close": 10.6, "volume": 804.18, "close_time": 1763107199999, "quote_volume": 8405.1535, "trades": 181, "taker_buy_base": 354.82, "taker_buy_quote": 3736.6917 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 10.6, "high": 10.82, "low": 10.41, "close": 10.42, "volume": 5295.0, "close_time": 1763121599999, "quote_volume": 56117.6894, "trades": 378, "taker_buy_base": 2324.56, "taker_buy_quote": 24704.2497 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 10.38, "high": 11.31, "low": 10.3, "close": 10.74, "volume": 7067.41, "close_time": 1763135999999, "quote_volume": 76861.8414, "trades": 586, "taker_buy_base": 3705.72, "taker_buy_quote": 40150.0855 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 10.68, "high": 10.82, "low": 10.39, "close": 10.56, "volume": 1648.82, "close_time": 1763150399999, "quote_volume": 17557.4772, "trades": 158, "taker_buy_base": 665.84, "taker_buy_quote": 7122.6519 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 10.5, "high": 10.5, "low": 10.02, "close": 10.18, "volume": 460.25, "close_time": 1763164799999, "quote_volume": 4739.8943, "trades": 60, "taker_buy_base": 353.35, "taker_buy_quote": 3637.3334 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 10.29, "high": 10.45, "low": 10.25, "close": 10.45, "volume": 248.17, "close_time": 1763179199999, "quote_volume": 2571.9471, "trades": 46, "taker_buy_base": 159.08, "taker_buy_quote": 1650.1903 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 10.47, "high": 10.47, "low": 10.27, "close": 10.32, "volume": 1826.9, "close_time": 1763193599999, "quote_volume": 18910.4105, "trades": 138, "taker_buy_base": 641.79, "taker_buy_quote": 6657.5613 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 10.32, "high": 10.4, "low": 10.19, "close": 10.38, "volume": 550.54, "close_time": 1763207999999, "quote_volume": 5686.8985, "trades": 61, "taker_buy_base": 470.49, "taker_buy_quote": 4865.198 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 10.39, "high": 10.48, "low": 10.39, "close": 10.46, "volume": 169.06, "close_time": 1763222399999, "quote_volume": 1765.4948, "trades": 20, "taker_buy_base": 128.9, "taker_buy_quote": 1346.2599 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 10.43, "high": 10.63, "low": 10.38, "close": 10.62, "volume": 505.4, "close_time": 1763236799999, "quote_volume": 5319.0768, "trades": 63, "taker_buy_base": 320.19, "taker_buy_quote": 3369.7739 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 10.62, "high": 10.62, "low": 10.32, "close": 10.4, "volume": 1863.24, "close_time": 1763251199999, "quote_volume": 19381.8488, "trades": 185, "taker_buy_base": 1268.65, "taker_buy_quote": 13180.2803 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 10.4, "high": 10.47, "low": 10.27, "close": 10.47, "volume": 167.66, "close_time": 1763265599999, "quote_volume": 1740.4821, "trades": 37, "taker_buy_base": 114.62, "taker_buy_quote": 1190.9415 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 10.32, "high": 10.48, "low": 10.32, "close": 10.48, "volume": 331.71, "close_time": 1763279999999, "quote_volume": 3463.3048, "trades": 39, "taker_buy_base": 142.53, "taker_buy_quote": 1488.1372 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 10.48, "high": 10.49, "low": 10.23, "close": 10.24, "volume": 955.81, "close_time": 1763294399999, "quote_volume": 9960.1144, "trades": 104, "taker_buy_base": 549.14, "taker_buy_quote": 5716.4315 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 10.3, "high": 10.31, "low": 10.02, "close": 10.03, "volume": 794.87, "close_time": 1763308799999, "quote_volume": 8118.8817, "trades": 78, "taker_buy_base": 290.86, "taker_buy_quote": 2974.0188 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 10.02, "high": 10.12, "low": 9.85, "close": 9.98, "volume": 997.9, "close_time": 1763323199999, "quote_volume": 9921.8905, "trades": 94, "taker_buy_base": 539.77, "taker_buy_quote": 5371.2972 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 9.98, "high": 10.2, "low": 9.92, "close": 10.19, "volume": 423.27, "close_time": 1763337599999, "quote_volume": 4249.633, "trades": 45, "taker_buy_base": 277.5, "taker_buy_quote": 2785.8665 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 10.19, "high": 10.67, "low": 10.15, "close": 10.55, "volume": 5421.65, "close_time": 1763351999999, "quote_volume": 56564.8084, "trades": 349, "taker_buy_base": 2918.64, "taker_buy_quote": 30337.318 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 10.52, "high": 12.42, "low": 10.47, "close": 10.98, "volume": 24291.35, "close_time": 1763366399999, "quote_volume": 277440.6006, "trades": 1854, "taker_buy_base": 12040.72, "taker_buy_quote": 137687.0362 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 10.97, "high": 12.19, "low": 10.83, "close": 11.26, "volume": 22119.01, "close_time": 1763380799999, "quote_volume": 252610.7463, "trades": 1478, "taker_buy_base": 8734.37, "taker_buy_quote": 100348.374 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 11.3, "high": 11.54, "low": 10.88, "close": 11.23, "volume": 5922.82, "close_time": 1763395199999, "quote_volume": 65821.9087, "trades": 484, "taker_buy_base": 3149.91, "taker_buy_quote": 35013.2069 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 11.11, "high": 11.25, "low": 10.37, "close": 10.37, "volume": 4957.45, "close_time": 1763409599999, "quote_volume": 53403.5312, "trades": 261, "taker_buy_base": 2257.78, "taker_buy_quote": 24212.6628 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 10.29, "high": 10.41, "low": 10.21, "close": 10.31, "volume": 1439.35, "close_time": 1763423999999, "quote_volume": 14828.9969, "trades": 106, "taker_buy_base": 477.67, "taker_buy_quote": 4930.4807 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 10.3, "high": 10.43, "low": 10.02, "close": 10.39, "volume": 1435.25, "close_time": 1763438399999, "quote_volume": 14684.8777, "trades": 221, "taker_buy_base": 728.58, "taker_buy_quote": 7453.0849 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 10.4, "high": 10.43, "low": 10.16, "close": 10.28, "volume": 905.85, "close_time": 1763452799999, "quote_volume": 9328.775, "trades": 156, "taker_buy_base": 550.13, "taker_buy_quote": 5670.0272 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 10.29, "high": 10.32, "low": 10.1, "close": 10.1, "volume": 669.92, "close_time": 1763467199999, "quote_volume": 6828.2889, "trades": 98, "taker_buy_base": 394.46, "taker_buy_quote": 4020.5503 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 10.11, "high": 10.53, "low": 10.09, "close": 10.37, "volume": 4868.76, "close_time": 1763481599999, "quote_volume": 50342.7443, "trades": 190, "taker_buy_base": 2787.17, "taker_buy_quote": 28828.58 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 10.53, "high": 10.54, "low": 10.42, "close": 10.44, "volume": 203.92, "close_time": 1763495999999, "quote_volume": 2127.3822, "trades": 21, "taker_buy_base": 48.82, "taker_buy_quote": 509.4567 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 10.34, "high": 10.36, "low": 10.21, "close": 10.23, "volume": 696.16, "close_time": 1763510399999, "quote_volume": 7162.6222, "trades": 70, "taker_buy_base": 389.79, "taker_buy_quote": 4012.0474 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 10.23, "high": 10.32, "low": 10.11, "close": 10.16, "volume": 432.19, "close_time": 1763524799999, "quote_volume": 4409.3097, "trades": 61, "taker_buy_base": 273.66, "taker_buy_quote": 2791.6095 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 10.16, "high": 10.26, "low": 10.0, "close": 10.22, "volume": 943.25, "close_time": 1763539199999, "quote_volume": 9528.2602, "trades": 74, "taker_buy_base": 380.85, "taker_buy_quote": 3853.1482 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 10.24, "high": 10.26, "low": 10.16, "close": 10.22, "volume": 730.85, "close_time": 1763553599999, "quote_volume": 7472.6402, "trades": 63, "taker_buy_base": 261.48, "taker_buy_quote": 2673.2332 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 10.21, "high": 10.29, "low": 9.97, "close": 9.98, "volume": 1744.83, "close_time": 1763567999999, "quote_volume": 17727.8538, "trades": 80, "taker_buy_base": 237.74, "taker_buy_quote": 2425.0871 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 10.0, "high": 10.05, "low": 9.72, "close": 9.78, "volume": 1388.34, "close_time": 1763582399999, "quote_volume": 13812.4864, "trades": 132, "taker_buy_base": 768.4, "taker_buy_quote": 7670.0472 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 9.82, "high": 10.25, "low": 9.81, "close": 10.22, "volume": 1112.16, "close_time": 1763596799999, "quote_volume": 11149.0489, "trades": 146, "taker_buy_base": 782.6, "taker_buy_quote": 7834.6605 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 10.23, "high": 10.36, "low": 10.21, "close": 10.29, "volume": 525.41, "close_time": 1763611199999, "quote_volume": 5415.4373, "trades": 73, "taker_buy_base": 339.59, "taker_buy_quote": 3503.6706 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 10.31, "high": 10.56, "low": 10.29, "close": 10.48, "volume": 1804.33, "close_time": 1763625599999, "quote_volume": 18781.255, "trades": 84, "taker_buy_base": 1280.35, "taker_buy_quote": 13299.4207 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 10.42, "high": 10.76, "low": 10.38, "close": 10.51, "volume": 532.85, "close_time": 1763639999999, "quote_volume": 5616.9355, "trades": 61, "taker_buy_base": 388.02, "taker_buy_quote": 4097.8236 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 10.5, "high": 10.76, "low": 10.47, "close": 10.56, "volume": 1046.31, "close_time": 1763654399999, "quote_volume": 11127.6936, "trades": 138, "taker_buy_base": 713.08, "taker_buy_quote": 7603.9771 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 10.54, "high": 15.28, "low": 10.54, "close": 13.84, "volume": 196509.83, "close_time": 1763668799999, "quote_volume": 2549627.4937, "trades": 10952, "taker_buy_base": 102008.52, "taker_buy_quote": 1326504.3932 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 13.8, "high": 13.99, "low": 12.53, "close": 13.22, "volume": 20172.54, "close_time": 1763683199999, "quote_volume": 265297.9366, "trades": 1172, "taker_buy_base": 8414.43, "taker_buy_quote": 110849.6701 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 13.27, "high": 14.99, "low": 12.71, "close": 14.49, "volume": 19796.94, "close_time": 1763697599999, "quote_volume": 273626.146, "trades": 3271, "taker_buy_base": 10657.07, "taker_buy_quote": 147766.6302 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 14.36, "high": 15.08, "low": 12.33, "close": 13.06, "volume": 30929.7, "close_time": 1763711999999, "quote_volume": 429452.1342, "trades": 3929, "taker_buy_base": 15463.3, "taker_buy_quote": 214960.5977 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 12.98, "high": 13.39, "low": 12.4, "close": 12.53, "volume": 17256.64, "close_time": 1763726399999, "quote_volume": 222392.0601, "trades": 2418, "taker_buy_base": 7958.21, "taker_buy_quote": 102707.5975 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 12.5, "high": 13.14, "low": 11.73, "close": 11.8, "volume": 14388.58, "close_time": 1763740799999, "quote_volume": 176613.1806, "trades": 1284, "taker_buy_base": 6424.57, "taker_buy_quote": 79453.6171 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 11.79, "high": 13.25, "low": 11.19, "close": 11.26, "volume": 14393.79, "close_time": 1763755199999, "quote_volume": 167528.5777, "trades": 1369, "taker_buy_base": 9804.9, "taker_buy_quote": 114517.5152 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 11.26, "high": 11.29, "low": 10.8, "close": 11.05, "volume": 1722.64, "close_time": 1763769599999, "quote_volume": 19173.4464, "trades": 427, "taker_buy_base": 1120.3, "taker_buy_quote": 12510.3784 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 11.03, "high": 11.29, "low": 10.83, "close": 10.84, "volume": 1772.53, "close_time": 1763783999999, "quote_volume": 19718.5033, "trades": 561, "taker_buy_base": 756.86, "taker_buy_quote": 8409.8998 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 10.84, "high": 10.97, "low": 10.55, "close": 10.94, "volume": 2000.11, "close_time": 1763798399999, "quote_volume": 21542.4447, "trades": 362, "taker_buy_base": 771.53, "taker_buy_quote": 8343.8951 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 10.94, "high": 10.94, "low": 10.41, "close": 10.89, "volume": 2487.8, "close_time": 1763812799999, "quote_volume": 26374.1383, "trades": 314, "taker_buy_base": 1437.95, "taker_buy_quote": 15216.6601 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 10.87, "high": 12.01, "low": 10.74, "close": 11.77, "volume": 8802.03, "close_time": 1763827199999, "quote_volume": 98714.2621, "trades": 951, "taker_buy_base": 4395.11, "taker_buy_quote": 49516.8927 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 11.75, "high": 11.8, "low": 11.07, "close": 11.23, "volume": 9315.57, "close_time": 1763841599999, "quote_volume": 106814.4788, "trades": 785, "taker_buy_base": 4666.24, "taker_buy_quote": 53244.6587 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 11.26, "high": 11.38, "low": 11.15, "close": 11.25, "volume": 1154.94, "close_time": 1763855999999, "quote_volume": 12989.752, "trades": 172, "taker_buy_base": 531.8, "taker_buy_quote": 5992.254 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 11.09, "high": 11.33, "low": 11.05, "close": 11.12, "volume": 548.17, "close_time": 1763870399999, "quote_volume": 6112.4956, "trades": 102, "taker_buy_base": 202.11, "taker_buy_quote": 2270.2348 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 11.18, "high": 11.31, "low": 10.89, "close": 11.02, "volume": 1868.65, "close_time": 1763884799999, "quote_volume": 20653.9525, "trades": 217, "taker_buy_base": 734.83, "taker_buy_quote": 8168.8313 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 11.04, "high": 11.06, "low": 10.95, "close": 11.04, "volume": 619.22, "close_time": 1763899199999, "quote_volume": 6822.0219, "trades": 100, "taker_buy_base": 230.83, "taker_buy_quote": 2542.2972 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 11.04, "high": 11.21, "low": 10.86, "close": 11.15, "volume": 1394.04, "close_time": 1763913599999, "quote_volume": 15380.9045, "trades": 196, "taker_buy_base": 658.14, "taker_buy_quote": 7287.4331 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 11.15, "high": 11.6, "low": 11.06, "close": 11.45, "volume": 3963.85, "close_time": 1763927999999, "quote_volume": 45010.5195, "trades": 295, "taker_buy_base": 1888.56, "taker_buy_quote": 21440.7735 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 11.51, "high": 12.19, "low": 11.19, "close": 11.21, "volume": 3700.56, "close_time": 1763942399999, "quote_volume": 43425.7243, "trades": 400, "taker_buy_base": 1823.69, "taker_buy_quote": 21505.1669 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 11.12, "high": 11.26, "low": 11.02, "close": 11.22, "volume": 767.94, "close_time": 1763956799999, "quote_volume": 8545.7242, "trades": 94, "taker_buy_base": 432.93, "taker_buy_quote": 4815.3425 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 11.16, "high": 11.34, "low": 11.08, "close": 11.11, "volume": 1756.37, "close_time": 1763971199999, "quote_volume": 19610.8211, "trades": 156, "taker_buy_base": 1041.82, "taker_buy_quote": 11648.1409 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 11.07, "high": 11.36, "low": 10.78, "close": 11.07, "volume": 4915.78, "close_time": 1763985599999, "quote_volume": 54852.8565, "trades": 431, "taker_buy_base": 2196.28, "taker_buy_quote": 24381.6173 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 11.06, "high": 11.85, "low": 10.79, "close": 11.05, "volume": 4211.34, "close_time": 1763999999999, "quote_volume": 47031.2256, "trades": 419, "taker_buy_base": 2660.66, "taker_buy_quote": 29717.1234 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 11.19, "high": 11.44, "low": 11.15, "close": 11.37, "volume": 2612.49, "close_time": 1764014399999, "quote_volume": 29709.5554, "trades": 263, "taker_buy_base": 381.38, "taker_buy_quote": 4323.1721 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 11.37, "high": 11.38, "low": 11.16, "close": 11.29, "volume": 2094.53, "close_time": 1764028799999, "quote_volume": 23638.3994, "trades": 219, "taker_buy_base": 794.63, "taker_buy_quote": 8962.7596 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 11.36, "high": 11.83, "low": 11.2, "close": 11.54, "volume": 9400.64, "close_time": 1764043199999, "quote_volume": 108642.4034, "trades": 662, "taker_buy_base": 4003.27, "taker_buy_quote": 46103.008 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 11.52, "high": 11.52, "low": 11.28, "close": 11.28, "volume": 603.85, "close_time": 1764057599999, "quote_volume": 6882.1223, "trades": 65, "taker_buy_base": 314.16, "taker_buy_quote": 3592.103 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 11.43, "high": 11.57, "low": 11.19, "close": 11.53, "volume": 6042.42, "close_time": 1764071999999, "quote_volume": 69113.0062, "trades": 309, "taker_buy_base": 3373.15, "taker_buy_quote": 38517.5725 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 11.55, "high": 12.02, "low": 11.4, "close": 11.52, "volume": 3750.16, "close_time": 1764086399999, "quote_volume": 43727.8566, "trades": 388, "taker_buy_base": 1535.91, "taker_buy_quote": 17967.6192 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 11.51, "high": 11.52, "low": 11.23, "close": 11.32, "volume": 1502.14, "close_time": 1764100799999, "quote_volume": 17157.5089, "trades": 250, "taker_buy_base": 602.9, "taker_buy_quote": 6891.4108 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 11.3, "high": 11.69, "low": 11.29, "close": 11.58, "volume": 1325.08, "close_time": 1764115199999, "quote_volume": 15222.4038, "trades": 120, "taker_buy_base": 1020.55, "taker_buy_quote": 11740.4853 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 11.6, "high": 11.84, "low": 11.43, "close": 11.73, "volume": 1401.67, "close_time": 1764129599999, "quote_volume": 16264.0675, "trades": 82, "taker_buy_base": 178.04, "taker_buy_quote": 2073.7182 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 11.69, "high": 11.76, "low": 11.54, "close": 11.54, "volume": 213.95, "close_time": 1764143999999, "quote_volume": 2493.2245, "trades": 43, "taker_buy_base": 142.96, "taker_buy_quote": 1669.3989 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 11.64, "high": 11.7, "low": 11.49, "close": 11.53, "volume": 1050.96, "close_time": 1764158399999, "quote_volume": 12165.3601, "trades": 105, "taker_buy_base": 261.11, "taker_buy_quote": 3024.1189 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 11.5, "high": 11.58, "low": 11.38, "close": 11.44, "volume": 1057.7, "close_time": 1764172799999, "quote_volume": 12142.0505, "trades": 151, "taker_buy_base": 552.88, "taker_buy_quote": 6346.2625 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 11.51, "high": 11.81, "low": 11.49, "close": 11.73, "volume": 580.77, "close_time": 1764187199999, "quote_volume": 6762.6738, "trades": 104, "taker_buy_base": 210.29, "taker_buy_quote": 2455.5824 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 11.75, "high": 11.9, "low": 11.39, "close": 11.6, "volume": 2297.72, "close_time": 1764201599999, "quote_volume": 26882.7235, "trades": 258, "taker_buy_base": 1261.82, "taker_buy_quote": 14836.18 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 11.58, "high": 11.6, "low": 11.4, "close": 11.4, "volume": 243.98, "close_time": 1764215999999, "quote_volume": 2809.4055, "trades": 47, "taker_buy_base": 104.64, "taker_buy_quote": 1204.2723 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 11.43, "high": 11.61, "low": 11.26, "close": 11.54, "volume": 913.81, "close_time": 1764230399999, "quote_volume": 10472.8792, "trades": 85, "taker_buy_base": 567.9, "taker_buy_quote": 6525.4389 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 11.54, "high": 11.93, "low": 11.54, "close": 11.88, "volume": 1070.5, "close_time": 1764244799999, "quote_volume": 12527.8818, "trades": 132, "taker_buy_base": 623.57, "taker_buy_quote": 7300.0094 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 11.91, "high": 11.93, "low": 11.44, "close": 11.56, "volume": 1365.42, "close_time": 1764259199999, "quote_volume": 15828.372, "trades": 186, "taker_buy_base": 568.75, "taker_buy_quote": 6599.675 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 11.57, "high": 11.64, "low": 11.53, "close": 11.61, "volume": 287.05, "close_time": 1764273599999, "quote_volume": 3326.5415, "trades": 44, "taker_buy_base": 111.59, "taker_buy_quote": 1295.087 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 11.63, "high": 11.63, "low": 11.42, "close": 11.47, "volume": 286.55, "close_time": 1764287999999, "quote_volume": 3309.5383, "trades": 44, "taker_buy_base": 174.54, "taker_buy_quote": 2016.9968 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 11.49, "high": 11.54, "low": 11.37, "close": 11.49, "volume": 222.47, "close_time": 1764302399999, "quote_volume": 2546.008, "trades": 74, "taker_buy_base": 139.65, "taker_buy_quote": 1595.7639 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 11.46, "high": 11.59, "low": 11.46, "close": 11.55, "volume": 118.03, "close_time": 1764316799999, "quote_volume": 1358.7896, "trades": 40, "taker_buy_base": 52.81, "taker_buy_quote": 607.7535 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 11.55, "high": 11.65, "low": 11.31, "close": 11.57, "volume": 1011.5, "close_time": 1764331199999, "quote_volume": 11639.332, "trades": 172, "taker_buy_base": 400.66, "taker_buy_quote": 4604.286 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 11.58, "high": 12.12, "low": 11.57, "close": 12.04, "volume": 2464.29, "close_time": 1764345599999, "quote_volume": 29462.5818, "trades": 361, "taker_buy_base": 823.19, "taker_buy_quote": 9802.729 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 12.01, "high": 12.14, "low": 11.43, "close": 11.52, "volume": 2113.75, "close_time": 1764359999999, "quote_volume": 24689.6274, "trades": 339, "taker_buy_base": 1060.48, "taker_buy_quote": 12399.3821 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 11.51, "high": 11.56, "low": 11.42, "close": 11.42, "volume": 540.85, "close_time": 1764374399999, "quote_volume": 6217.5753, "trades": 51, "taker_buy_base": 390.4, "taker_buy_quote": 4489.823 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 11.4, "high": 11.6, "low": 11.38, "close": 11.6, "volume": 221.76, "close_time": 1764388799999, "quote_volume": 2538.9062, "trades": 34, "taker_buy_base": 140.72, "taker_buy_quote": 1610.2134 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 11.5, "high": 11.57, "low": 11.36, "close": 11.4, "volume": 499.67, "close_time": 1764403199999, "quote_volume": 5725.9896, "trades": 82, "taker_buy_base": 265.09, "taker_buy_quote": 3037.246 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 11.37, "high": 11.93, "low": 11.34, "close": 11.63, "volume": 4025.68, "close_time": 1764417599999, "quote_volume": 47261.6311, "trades": 349, "taker_buy_base": 1876.62, "taker_buy_quote": 21980.2126 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 11.71, "high": 11.74, "low": 11.37, "close": 11.4, "volume": 2276.8, "close_time": 1764431999999, "quote_volume": 26247.5732, "trades": 214, "taker_buy_base": 665.24, "taker_buy_quote": 7660.3197 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 11.41, "high": 11.41, "low": 11.27, "close": 11.29, "volume": 967.3, "close_time": 1764446399999, "quote_volume": 10950.6065, "trades": 94, "taker_buy_base": 240.95, "taker_buy_quote": 2732.4008 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 11.27, "high": 11.37, "low": 11.12, "close": 11.2, "volume": 312.47, "close_time": 1764460799999, "quote_volume": 3510.4079, "trades": 68, "taker_buy_base": 118.86, "taker_buy_quote": 1337.3288 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 11.2, "high": 11.23, "low": 11.12, "close": 11.22, "volume": 243.45, "close_time": 1764475199999, "quote_volume": 2718.834, "trades": 108, "taker_buy_base": 151.39, "taker_buy_quote": 1691.3113 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 11.21, "high": 11.21, "low": 11.02, "close": 11.12, "volume": 387.8, "close_time": 1764489599999, "quote_volume": 4299.603, "trades": 82, "taker_buy_base": 147.0, "taker_buy_quote": 1631.535 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 11.13, "high": 11.25, "low": 11.08, "close": 11.16, "volume": 206.93, "close_time": 1764503999999, "quote_volume": 2314.3878, "trades": 52, "taker_buy_base": 120.96, "taker_buy_quote": 1352.0062 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 11.15, "high": 11.23, "low": 11.03, "close": 11.03, "volume": 93.95, "close_time": 1764518399999, "quote_volume": 1049.1909, "trades": 40, "taker_buy_base": 28.66, "taker_buy_quote": 320.0264 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 11.06, "high": 11.59, "low": 11.06, "close": 11.28, "volume": 2284.88, "close_time": 1764532799999, "quote_volume": 25787.2915, "trades": 237, "taker_buy_base": 1288.19, "taker_buy_quote": 14552.2526 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 11.27, "high": 11.61, "low": 11.02, "close": 11.1, "volume": 1067.68, "close_time": 1764547199999, "quote_volume": 11933.7564, "trades": 83, "taker_buy_base": 122.62, "taker_buy_quote": 1390.5667 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 11.0, "high": 11.02, "low": 10.44, "close": 10.49, "volume": 11575.66, "close_time": 1764561599999, "quote_volume": 124738.4248, "trades": 409, "taker_buy_base": 2287.7, "taker_buy_quote": 24493.6799 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 10.44, "high": 10.61, "low": 10.41, "close": 10.44, "volume": 409.68, "close_time": 1764575999999, "quote_volume": 4298.6247, "trades": 87, "taker_buy_base": 279.46, "taker_buy_quote": 2936.8761 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 10.48, "high": 10.95, "low": 10.33, "close": 10.37, "volume": 15635.32, "close_time": 1764590399999, "quote_volume": 164858.0572, "trades": 480, "taker_buy_base": 1879.86, "taker_buy_quote": 19875.4288 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 10.29, "high": 10.43, "low": 10.16, "close": 10.34, "volume": 1844.22, "close_time": 1764604799999, "quote_volume": 19004.4105, "trades": 143, "taker_buy_base": 493.97, "taker_buy_quote": 5106.8924 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 10.29, "high": 10.4, "low": 10.23, "close": 10.37, "volume": 500.55, "close_time": 1764619199999, "quote_volume": 5147.1395, "trades": 37, "taker_buy_base": 237.25, "taker_buy_quote": 2441.3117 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 10.39, "high": 10.52, "low": 10.38, "close": 10.44, "volume": 1037.21, "close_time": 1764633599999, "quote_volume": 10878.2829, "trades": 81, "taker_buy_base": 970.9, "taker_buy_quote": 10187.4854 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 10.44, "high": 10.53, "low": 10.39, "close": 10.5, "volume": 450.5, "close_time": 1764647999999, "quote_volume": 4707.1382, "trades": 81, "taker_buy_base": 89.06, "taker_buy_quote": 932.0034 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 10.51, "high": 10.55, "low": 10.4, "close": 10.48, "volume": 601.16, "close_time": 1764662399999, "quote_volume": 6297.3289, "trades": 112, "taker_buy_base": 349.94, "taker_buy_quote": 3670.1744 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 10.47, "high": 10.54, "low": 10.4, "close": 10.48, "volume": 293.88, "close_time": 1764676799999, "quote_volume": 3076.2435, "trades": 74, "taker_buy_base": 110.98, "taker_buy_quote": 1164.0825 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 10.52, "high": 11.04, "low": 10.46, "close": 11.01, "volume": 401.59, "close_time": 1764691199999, "quote_volume": 4299.9667, "trades": 119, "taker_buy_base": 196.03, "taker_buy_quote": 2111.3543 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 11.0, "high": 11.02, "low": 10.89, "close": 10.94, "volume": 581.42, "close_time": 1764705599999, "quote_volume": 6353.1985, "trades": 74, "taker_buy_base": 155.89, "taker_buy_quote": 1706.8404 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 10.87, "high": 10.91, "low": 10.8, "close": 10.9, "volume": 84.53, "close_time": 1764719999999, "quote_volume": 917.1287, "trades": 23, "taker_buy_base": 19.95, "taker_buy_quote": 216.1143 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 10.91, "high": 11.04, "low": 10.87, "close": 10.97, "volume": 284.33, "close_time": 1764734399999, "quote_volume": 3116.8965, "trades": 47, "taker_buy_base": 189.6, "taker_buy_quote": 2081.0901 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 11.0, "high": 11.62, "low": 10.98, "close": 11.31, "volume": 676.88, "close_time": 1764748799999, "quote_volume": 7712.6477, "trades": 66, "taker_buy_base": 518.26, "taker_buy_quote": 5912.5579 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 11.39, "high": 11.58, "low": 11.19, "close": 11.22, "volume": 1089.91, "close_time": 1764763199999, "quote_volume": 12324.2944, "trades": 114, "taker_buy_base": 302.65, "taker_buy_quote": 3423.8832 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 11.23, "high": 11.29, "low": 10.98, "close": 11.12, "volume": 360.07, "close_time": 1764777599999, "quote_volume": 4007.866, "trades": 65, "taker_buy_base": 115.53, "taker_buy_quote": 1286.2609 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 11.12, "high": 11.27, "low": 11.07, "close": 11.22, "volume": 241.26, "close_time": 1764791999999, "quote_volume": 2700.6076, "trades": 30, "taker_buy_base": 128.2, "taker_buy_quote": 1434.9288 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 11.18, "high": 11.39, "low": 11.18, "close": 11.23, "volume": 358.31, "close_time": 1764806399999, "quote_volume": 4048.5202, "trades": 49, "taker_buy_base": 269.84, "taker_buy_quote": 3053.9916 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 11.3, "high": 11.31, "low": 11.21, "close": 11.24, "volume": 408.22, "close_time": 1764820799999, "quote_volume": 4587.7632, "trades": 57, "taker_buy_base": 309.7, "taker_buy_quote": 3479.4237 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 11.27, "high": 11.83, "low": 11.25, "close": 11.3, "volume": 859.22, "close_time": 1764835199999, "quote_volume": 9798.4409, "trades": 115, "taker_buy_base": 626.98, "taker_buy_quote": 7162.8091 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 11.33, "high": 11.46, "low": 11.33, "close": 11.35, "volume": 350.07, "close_time": 1764849599999, "quote_volume": 4003.4614, "trades": 96, "taker_buy_base": 225.48, "taker_buy_quote": 2578.3665 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 11.33, "high": 11.4, "low": 11.19, "close": 11.29, "volume": 554.67, "close_time": 1764863999999, "quote_volume": 6250.2907, "trades": 63, "taker_buy_base": 276.65, "taker_buy_quote": 3130.6502 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 11.3, "high": 11.3, "low": 10.95, "close": 11.08, "volume": 850.51, "close_time": 1764878399999, "quote_volume": 9493.4772, "trades": 72, "taker_buy_base": 190.82, "taker_buy_quote": 2116.0252 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 11.05, "high": 11.53, "low": 11.02, "close": 11.3, "volume": 1269.04, "close_time": 1764892799999, "quote_volume": 14293.3357, "trades": 150, "taker_buy_base": 582.87, "taker_buy_quote": 6552.5978 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 11.29, "high": 11.55, "low": 11.13, "close": 11.13, "volume": 813.74, "close_time": 1764907199999, "quote_volume": 9255.878, "trades": 77, "taker_buy_base": 163.77, "taker_buy_quote": 1860.9272 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 11.19, "high": 11.31, "low": 11.12, "close": 11.31, "volume": 328.46, "close_time": 1764921599999, "quote_volume": 3682.8488, "trades": 42, "taker_buy_base": 248.78, "taker_buy_quote": 2792.2631 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 11.26, "high": 11.26, "low": 11.02, "close": 11.05, "volume": 820.55, "close_time": 1764935999999, "quote_volume": 9130.7735, "trades": 116, "taker_buy_base": 162.03, "taker_buy_quote": 1801.995 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 10.99, "high": 12.5, "low": 10.93, "close": 11.96, "volume": 12643.54, "close_time": 1764950399999, "quote_volume": 149395.5651, "trades": 651, "taker_buy_base": 7485.14, "taker_buy_quote": 88560.477 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 11.85, "high": 12.5, "low": 10.89, "close": 10.93, "volume": 7221.0, "close_time": 1764964799999, "quote_volume": 83477.0945, "trades": 734, "taker_buy_base": 2740.45, "taker_buy_quote": 31951.9227 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 10.84, "high": 10.91, "low": 10.7, "close": 10.82, "volume": 427.77, "close_time": 1764979199999, "quote_volume": 4619.1523, "trades": 69, "taker_buy_base": 187.02, "taker_buy_quote": 2018.9995 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 10.76, "high": 11.0, "low": 10.76, "close": 10.97, "volume": 52.36, "close_time": 1764993599999, "quote_volume": 570.4917, "trades": 37, "taker_buy_base": 42.64, "taker_buy_quote": 465.9045 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 10.93, "high": 10.95, "low": 10.77, "close": 10.82, "volume": 227.93, "close_time": 1765007999999, "quote_volume": 2466.2061, "trades": 79, "taker_buy_base": 142.24, "taker_buy_quote": 1540.2305 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 10.84, "high": 10.84, "low": 10.7, "close": 10.8, "volume": 155.89, "close_time": 1765022399999, "quote_volume": 1682.2443, "trades": 47, "taker_buy_base": 50.12, "taker_buy_quote": 540.8909 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 10.84, "high": 11.06, "low": 10.75, "close": 11.01, "volume": 2086.41, "close_time": 1765036799999, "quote_volume": 22569.5922, "trades": 141, "taker_buy_base": 221.52, "taker_buy_quote": 2420.4163 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 11.03, "high": 11.13, "low": 10.87, "close": 10.94, "volume": 974.96, "close_time": 1765051199999, "quote_volume": 10683.7624, "trades": 130, "taker_buy_base": 459.66, "taker_buy_quote": 5017.498 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 10.95, "high": 11.0, "low": 10.89, "close": 10.89, "volume": 211.64, "close_time": 1765065599999, "quote_volume": 2317.6903, "trades": 109, "taker_buy_base": 100.16, "taker_buy_quote": 1095.8555 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 10.89, "high": 10.92, "low": 10.79, "close": 10.82, "volume": 171.93, "close_time": 1765079999999, "quote_volume": 1869.6204, "trades": 41, "taker_buy_base": 84.5, "taker_buy_quote": 917.9052 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 10.81, "high": 11.03, "low": 10.72, "close": 10.95, "volume": 152.47, "close_time": 1765094399999, "quote_volume": 1653.8608, "trades": 52, "taker_buy_base": 72.39, "taker_buy_quote": 784.2639 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 10.95, "high": 11.4, "low": 10.88, "close": 11.35, "volume": 2952.97, "close_time": 1765108799999, "quote_volume": 32925.8997, "trades": 435, "taker_buy_base": 1127.22, "taker_buy_quote": 12603.0624 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 11.32, "high": 12.02, "low": 11.26, "close": 11.66, "volume": 7739.21, "close_time": 1765123199999, "quote_volume": 89394.2753, "trades": 835, "taker_buy_base": 4026.4, "taker_buy_quote": 46598.6612 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 11.71, "high": 12.0, "low": 11.03, "close": 11.13, "volume": 6635.86, "close_time": 1765137599999, "quote_volume": 76706.8061, "trades": 691, "taker_buy_base": 2844.2, "taker_buy_quote": 33142.8568 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 11.15, "high": 11.23, "low": 10.89, "close": 11.04, "volume": 1089.15, "close_time": 1765151999999, "quote_volume": 11999.8918, "trades": 132, "taker_buy_base": 398.41, "taker_buy_quote": 4404.2421 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 11.03, "high": 11.19, "low": 10.98, "close": 11.16, "volume": 488.02, "close_time": 1765166399999, "quote_volume": 5412.0077, "trades": 81, "taker_buy_base": 185.66, "taker_buy_quote": 2057.8827 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 11.16, "high": 11.33, "low": 11.15, "close": 11.25, "volume": 439.45, "close_time": 1765180799999, "quote_volume": 4940.3071, "trades": 80, "taker_buy_base": 236.09, "taker_buy_quote": 2652.1523 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 11.24, "high": 11.43, "low": 11.17, "close": 11.19, "volume": 1296.76, "close_time": 1765195199999, "quote_volume": 14602.5237, "trades": 170, "taker_buy_base": 651.49, "taker_buy_quote": 7364.0262 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 11.18, "high": 11.29, "low": 11.05, "close": 11.08, "volume": 971.29, "close_time": 1765209599999, "quote_volume": 10842.5267, "trades": 157, "taker_buy_base": 431.53, "taker_buy_quote": 4826.3442 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 11.07, "high": 11.34, "low": 10.99, "close": 11.17, "volume": 485.83, "close_time": 1765223999999, "quote_volume": 5430.6078, "trades": 189, "taker_buy_base": 279.89, "taker_buy_quote": 3140.9197 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 11.17, "high": 11.24, "low": 11.13, "close": 11.18, "volume": 161.36, "close_time": 1765238399999, "quote_volume": 1804.3998, "trades": 54, "taker_buy_base": 118.87, "taker_buy_quote": 1329.2545 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 11.2, "high": 11.22, "low": 11.09, "close": 11.11, "volume": 184.97, "close_time": 1765252799999, "quote_volume": 2057.9464, "trades": 34, "taker_buy_base": 143.98, "taker_buy_quote": 1600.9087 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 11.08, "high": 11.13, "low": 11.05, "close": 11.07, "volume": 239.15, "close_time": 1765267199999, "quote_volume": 2653.3494, "trades": 44, "taker_buy_base": 81.51, "taker_buy_quote": 905.8221 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 11.06, "high": 13.24, "low": 10.68, "close": 10.92, "volume": 19361.77, "close_time": 1765281599999, "quote_volume": 228618.6233, "trades": 2548, "taker_buy_base": 10066.64, "taker_buy_quote": 119890.0159 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 11.04, "high": 12.2, "low": 10.95, "close": 11.37, "volume": 8304.38, "close_time": 1765295999999, "quote_volume": 93766.847, "trades": 1079, "taker_buy_base": 5274.91, "taker_buy_quote": 59700.2842 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 11.35, "high": 11.78, "low": 11.29, "close": 11.74, "volume": 2809.64, "close_time": 1765310399999, "quote_volume": 32302.1178, "trades": 486, "taker_buy_base": 1495.98, "taker_buy_quote": 17210.1084 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 11.74, "high": 11.78, "low": 11.35, "close": 11.44, "volume": 1183.4, "close_time": 1765324799999, "quote_volume": 13687.2974, "trades": 223, "taker_buy_base": 700.46, "taker_buy_quote": 8109.2781 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 11.46, "high": 11.46, "low": 11.26, "close": 11.31, "volume": 197.5, "close_time": 1765339199999, "quote_volume": 2241.3188, "trades": 55, "taker_buy_base": 105.53, "taker_buy_quote": 1199.9852 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 11.32, "high": 11.42, "low": 11.32, "close": 11.34, "volume": 337.81, "close_time": 1765353599999, "quote_volume": 3840.1027, "trades": 82, "taker_buy_base": 252.3, "taker_buy_quote": 2868.44 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 11.37, "high": 11.44, "low": 11.29, "close": 11.37, "volume": 499.64, "close_time": 1765367999999, "quote_volume": 5682.0165, "trades": 109, "taker_buy_base": 420.07, "taker_buy_quote": 4779.484 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 11.44, "high": 11.72, "low": 11.43, "close": 11.51, "volume": 1375.09, "close_time": 1765382399999, "quote_volume": 15825.9319, "trades": 205, "taker_buy_base": 290.23, "taker_buy_quote": 3340.7999 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 11.54, "high": 11.54, "low": 11.19, "close": 11.38, "volume": 1244.1, "close_time": 1765396799999, "quote_volume": 14008.3938, "trades": 119, "taker_buy_base": 917.89, "taker_buy_quote": 10313.7734 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 11.34, "high": 11.37, "low": 11.19, "close": 11.2, "volume": 87.29, "close_time": 1765411199999, "quote_volume": 986.4531, "trades": 18, "taker_buy_base": 11.98, "taker_buy_quote": 134.8305 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 11.17, "high": 11.17, "low": 10.93, "close": 10.93, "volume": 787.31, "close_time": 1765425599999, "quote_volume": 8705.0376, "trades": 98, "taker_buy_base": 234.34, "taker_buy_quote": 2587.5161 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 10.92, "high": 11.07, "low": 10.92, "close": 11.0, "volume": 112.99, "close_time": 1765439999999, "quote_volume": 1245.7287, "trades": 37, "taker_buy_base": 94.17, "taker_buy_quote": 1038.1523 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 11.0, "high": 11.08, "low": 10.94, "close": 11.04, "volume": 373.88, "close_time": 1765454399999, "quote_volume": 4115.0901, "trades": 119, "taker_buy_base": 247.68, "taker_buy_quote": 2727.4453 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 11.04, "high": 11.06, "low": 10.95, "close": 10.98, "volume": 127.9, "close_time": 1765468799999, "quote_volume": 1406.953, "trades": 25, "taker_buy_base": 80.34, "taker_buy_quote": 884.1189 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 10.97, "high": 11.02, "low": 10.88, "close": 10.94, "volume": 238.34, "close_time": 1765483199999, "quote_volume": 2607.8219, "trades": 39, "taker_buy_base": 141.18, "taker_buy_quote": 1546.2664 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 10.96, "high": 11.13, "low": 10.96, "close": 11.12, "volume": 302.6, "close_time": 1765497599999, "quote_volume": 3339.7116, "trades": 55, "taker_buy_base": 208.79, "taker_buy_quote": 2305.0626 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 11.04, "high": 11.1, "low": 11.04, "close": 11.1, "volume": 63.06, "close_time": 1765511999999, "quote_volume": 696.4374, "trades": 8, "taker_buy_base": 45.48, "taker_buy_quote": 502.1268 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 11.11, "high": 11.15, "low": 11.09, "close": 11.12, "volume": 983.79, "close_time": 1765526399999, "quote_volume": 10940.0982, "trades": 57, "taker_buy_base": 212.49, "taker_buy_quote": 2363.3276 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 11.11, "high": 11.93, "low": 11.07, "close": 11.83, "volume": 2965.77, "close_time": 1765540799999, "quote_volume": 34407.1246, "trades": 483, "taker_buy_base": 1555.44, "taker_buy_quote": 18054.9826 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 11.86, "high": 12.08, "low": 11.46, "close": 11.49, "volume": 5236.83, "close_time": 1765555199999, "quote_volume": 61869.4616, "trades": 850, "taker_buy_base": 2810.75, "taker_buy_quote": 33424.3385 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 11.54, "high": 11.85, "low": 11.22, "close": 11.28, "volume": 2963.35, "close_time": 1765569599999, "quote_volume": 33992.3352, "trades": 453, "taker_buy_base": 1250.06, "taker_buy_quote": 14437.7309 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 11.27, "high": 11.37, "low": 11.01, "close": 11.15, "volume": 1107.3, "close_time": 1765583999999, "quote_volume": 12376.0921, "trades": 195, "taker_buy_base": 391.03, "taker_buy_quote": 4366.3957 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 11.14, "high": 11.23, "low": 11.04, "close": 11.08, "volume": 499.33, "close_time": 1765598399999, "quote_volume": 5567.8656, "trades": 122, "taker_buy_base": 229.45, "taker_buy_quote": 2561.5514 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 11.09, "high": 11.16, "low": 11.06, "close": 11.13, "volume": 419.26, "close_time": 1765612799999, "quote_volume": 4649.2214, "trades": 89, "taker_buy_base": 140.62, "taker_buy_quote": 1560.4825 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 11.14, "high": 11.18, "low": 11.07, "close": 11.09, "volume": 990.61, "close_time": 1765627199999, "quote_volume": 11009.3155, "trades": 102, "taker_buy_base": 379.02, "taker_buy_quote": 4219.0967 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 11.11, "high": 11.21, "low": 11.1, "close": 11.17, "volume": 1822.21, "close_time": 1765641599999, "quote_volume": 20304.3168, "trades": 111, "taker_buy_base": 326.33, "taker_buy_quote": 3640.3682 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 11.15, "high": 11.2, "low": 11.07, "close": 11.17, "volume": 1105.87, "close_time": 1765655999999, "quote_volume": 12342.3909, "trades": 118, "taker_buy_base": 748.71, "taker_buy_quote": 8364.5247 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 11.16, "high": 11.25, "low": 11.09, "close": 11.25, "volume": 376.02, "close_time": 1765670399999, "quote_volume": 4199.6034, "trades": 37, "taker_buy_base": 323.62, "taker_buy_quote": 3614.781 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 11.25, "high": 11.33, "low": 11.22, "close": 11.23, "volume": 654.49, "close_time": 1765684799999, "quote_volume": 7370.9268, "trades": 92, "taker_buy_base": 257.33, "taker_buy_quote": 2900.1541 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 11.16, "high": 11.16, "low": 11.05, "close": 11.11, "volume": 259.48, "close_time": 1765699199999, "quote_volume": 2881.6986, "trades": 48, "taker_buy_base": 235.79, "taker_buy_quote": 2618.0864 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 11.07, "high": 11.08, "low": 10.98, "close": 11.03, "volume": 1165.05, "close_time": 1765713599999, "quote_volume": 12886.1299, "trades": 76, "taker_buy_base": 238.38, "taker_buy_quote": 2633.2687 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 11.01, "high": 11.09, "low": 10.98, "close": 10.99, "volume": 350.45, "close_time": 1765727999999, "quote_volume": 3867.3904, "trades": 41, "taker_buy_base": 235.12, "taker_buy_quote": 2596.5596 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 10.99, "high": 11.0, "low": 10.89, "close": 10.91, "volume": 2921.79, "close_time": 1765742399999, "quote_volume": 31854.3123, "trades": 104, "taker_buy_base": 672.85, "taker_buy_quote": 7334.1081 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 10.91, "high": 10.93, "low": 10.8, "close": 10.81, "volume": 217.94, "close_time": 1765756799999, "quote_volume": 2365.9813, "trades": 42, "taker_buy_base": 67.65, "taker_buy_quote": 734.7573 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 10.86, "high": 11.0, "low": 10.8, "close": 10.91, "volume": 215.26, "close_time": 1765771199999, "quote_volume": 2348.1197, "trades": 42, "taker_buy_base": 120.81, "taker_buy_quote": 1320.5739 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 10.91, "high": 10.96, "low": 10.84, "close": 10.84, "volume": 271.34, "close_time": 1765785599999, "quote_volume": 2961.3358, "trades": 44, "taker_buy_base": 82.17, "taker_buy_quote": 896.1342 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 10.85, "high": 10.88, "low": 10.82, "close": 10.84, "volume": 316.25, "close_time": 1765799999999, "quote_volume": 3431.8946, "trades": 59, "taker_buy_base": 185.4, "taker_buy_quote": 2012.3028 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 10.82, "high": 10.89, "low": 10.63, "close": 10.76, "volume": 709.44, "close_time": 1765814399999, "quote_volume": 7636.594, "trades": 132, "taker_buy_base": 311.26, "taker_buy_quote": 3357.4079 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 10.76, "high": 10.76, "low": 10.2, "close": 10.34, "volume": 2280.49, "close_time": 1765828799999, "quote_volume": 23856.1567, "trades": 261, "taker_buy_base": 1207.28, "taker_buy_quote": 12629.1387 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 10.34, "high": 10.48, "low": 10.29, "close": 10.42, "volume": 608.92, "close_time": 1765843199999, "quote_volume": 6329.3302, "trades": 99, "taker_buy_base": 382.32, "taker_buy_quote": 3978.6734 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 10.42, "high": 10.43, "low": 10.27, "close": 10.37, "volume": 852.26, "close_time": 1765857599999, "quote_volume": 8807.9384, "trades": 87, "taker_buy_base": 327.98, "taker_buy_quote": 3389.6686 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 10.36, "high": 10.4, "low": 10.28, "close": 10.29, "volume": 371.91, "close_time": 1765871999999, "quote_volume": 3857.3313, "trades": 43, "taker_buy_base": 98.23, "taker_buy_quote": 1017.9882 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 10.33, "high": 10.48, "low": 10.24, "close": 10.43, "volume": 2772.43, "close_time": 1765886399999, "quote_volume": 28596.2095, "trades": 149, "taker_buy_base": 2040.2, "taker_buy_quote": 21033.9873 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 10.44, "high": 10.44, "low": 10.3, "close": 10.35, "volume": 217.02, "close_time": 1765900799999, "quote_volume": 2251.6065, "trades": 43, "taker_buy_base": 140.97, "taker_buy_quote": 1463.1477 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 10.38, "high": 10.4, "low": 10.15, "close": 10.15, "volume": 652.77, "close_time": 1765915199999, "quote_volume": 6700.4589, "trades": 77, "taker_buy_base": 178.29, "taker_buy_quote": 1833.3821 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 10.31, "high": 10.35, "low": 10.3, "close": 10.33, "volume": 175.78, "close_time": 1765929599999, "quote_volume": 1814.684, "trades": 30, "taker_buy_base": 127.14, "taker_buy_quote": 1312.936 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 10.33, "high": 10.37, "low": 10.23, "close": 10.24, "volume": 303.71, "close_time": 1765943999999, "quote_volume": 3131.8377, "trades": 61, "taker_buy_base": 281.17, "taker_buy_quote": 2900.0474 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 10.23, "high": 10.25, "low": 10.12, "close": 10.12, "volume": 155.0, "close_time": 1765958399999, "quote_volume": 1581.9529, "trades": 28, "taker_buy_base": 132.09, "taker_buy_quote": 1349.0853 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 10.11, "high": 10.16, "low": 9.9, "close": 10.07, "volume": 1547.56, "close_time": 1765972799999, "quote_volume": 15429.0238, "trades": 120, "taker_buy_base": 1046.0, "taker_buy_quote": 10409.7663 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 10.09, "high": 10.17, "low": 9.91, "close": 9.91, "volume": 744.2, "close_time": 1765987199999, "quote_volume": 7506.6279, "trades": 97, "taker_buy_base": 293.06, "taker_buy_quote": 2944.9445 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 9.92, "high": 9.95, "low": 9.63, "close": 9.67, "volume": 2630.07, "close_time": 1766001599999, "quote_volume": 25851.2891, "trades": 151, "taker_buy_base": 1024.1, "taker_buy_quote": 10124.3926 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 9.71, "high": 10.12, "low": 9.62, "close": 9.71, "volume": 930.1, "close_time": 1766015999999, "quote_volume": 9069.8771, "trades": 102, "taker_buy_base": 705.71, "taker_buy_quote": 6891.9455 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 9.74, "high": 9.76, "low": 9.52, "close": 9.56, "volume": 571.83, "close_time": 1766030399999, "quote_volume": 5506.0279, "trades": 124, "taker_buy_base": 250.28, "taker_buy_quote": 2409.0675 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 9.61, "high": 9.63, "low": 9.44, "close": 9.54, "volume": 424.14, "close_time": 1766044799999, "quote_volume": 4042.4323, "trades": 63, "taker_buy_base": 342.77, "taker_buy_quote": 3264.7375 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 9.5, "high": 9.51, "low": 9.44, "close": 9.5, "volume": 263.0, "close_time": 1766059199999, "quote_volume": 2494.0823, "trades": 41, "taker_buy_base": 143.09, "taker_buy_quote": 1356.6226 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 9.51, "high": 9.72, "low": 9.48, "close": 9.52, "volume": 649.81, "close_time": 1766073599999, "quote_volume": 6227.0355, "trades": 83, "taker_buy_base": 185.53, "taker_buy_quote": 1779.9772 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 9.53, "high": 9.53, "low": 8.9, "close": 8.93, "volume": 1353.74, "close_time": 1766087999999, "quote_volume": 12453.8317, "trades": 199, "taker_buy_base": 373.09, "taker_buy_quote": 3407.9323 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 8.98, "high": 9.22, "low": 8.9, "close": 9.0, "volume": 1274.7, "close_time": 1766102399999, "quote_volume": 11526.3719, "trades": 373, "taker_buy_base": 300.96, "taker_buy_quote": 2726.7001 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 9.0, "high": 9.14, "low": 8.7, "close": 9.09, "volume": 1068.01, "close_time": 1766116799999, "quote_volume": 9537.2723, "trades": 268, "taker_buy_base": 579.27, "taker_buy_quote": 5184.1878 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 9.1, "high": 9.16, "low": 8.96, "close": 9.09, "volume": 576.59, "close_time": 1766131199999, "quote_volume": 5226.5759, "trades": 93, "taker_buy_base": 187.23, "taker_buy_quote": 1699.1752 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 9.11, "high": 9.3, "low": 9.09, "close": 9.2, "volume": 317.6, "close_time": 1766145599999, "quote_volume": 2910.3769, "trades": 83, "taker_buy_base": 244.01, "taker_buy_quote": 2235.4518 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 9.21, "high": 9.35, "low": 9.18, "close": 9.25, "volume": 1262.11, "close_time": 1766159999999, "quote_volume": 11654.9511, "trades": 313, "taker_buy_base": 439.23, "taker_buy_quote": 4055.1389 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 9.26, "high": 9.53, "low": 9.25, "close": 9.33, "volume": 1129.66, "close_time": 1766174399999, "quote_volume": 10583.5751, "trades": 144, "taker_buy_base": 561.73, "taker_buy_quote": 5263.0771 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 9.32, "high": 9.38, "low": 9.21, "close": 9.29, "volume": 379.14, "close_time": 1766188799999, "quote_volume": 3525.925, "trades": 65, "taker_buy_base": 227.31, "taker_buy_quote": 2114.3652 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 9.25, "high": 9.27, "low": 9.14, "close": 9.14, "volume": 549.79, "close_time": 1766203199999, "quote_volume": 5067.7556, "trades": 265, "taker_buy_base": 253.33, "taker_buy_quote": 2337.3779 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 9.13, "high": 9.22, "low": 9.1, "close": 9.19, "volume": 184.16, "close_time": 1766217599999, "quote_volume": 1686.5353, "trades": 27, "taker_buy_base": 68.18, "taker_buy_quote": 625.8147 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 9.21, "high": 9.27, "low": 9.19, "close": 9.26, "volume": 419.98, "close_time": 1766231999999, "quote_volume": 3878.6442, "trades": 61, "taker_buy_base": 45.22, "taker_buy_quote": 417.8911 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 9.23, "high": 9.23, "low": 9.13, "close": 9.19, "volume": 482.74, "close_time": 1766246399999, "quote_volume": 4437.099, "trades": 80, "taker_buy_base": 37.45, "taker_buy_quote": 343.787 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 9.18, "high": 9.27, "low": 9.17, "close": 9.24, "volume": 305.9, "close_time": 1766260799999, "quote_volume": 2815.4963, "trades": 63, "taker_buy_base": 75.23, "taker_buy_quote": 693.7929 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 9.23, "high": 9.3, "low": 9.23, "close": 9.24, "volume": 92.64, "close_time": 1766275199999, "quote_volume": 858.1992, "trades": 20, "taker_buy_base": 45.88, "taker_buy_quote": 425.1074 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 9.26, "high": 9.26, "low": 9.13, "close": 9.18, "volume": 285.73, "close_time": 1766289599999, "quote_volume": 2620.4364, "trades": 58, "taker_buy_base": 245.56, "taker_buy_quote": 2251.2547 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 9.17, "high": 9.21, "low": 9.13, "close": 9.2, "volume": 268.44, "close_time": 1766303999999, "quote_volume": 2464.8239, "trades": 39, "taker_buy_base": 219.9, "taker_buy_quote": 2018.2363 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 9.19, "high": 9.28, "low": 9.17, "close": 9.18, "volume": 411.16, "close_time": 1766318399999, "quote_volume": 3804.2246, "trades": 62, "taker_buy_base": 268.57, "taker_buy_quote": 2486.3867 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 9.17, "high": 9.18, "low": 8.96, "close": 9.07, "volume": 1275.94, "close_time": 1766332799999, "quote_volume": 11538.1048, "trades": 176, "taker_buy_base": 477.78, "taker_buy_quote": 4338.8608 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 9.03, "high": 9.2, "low": 9.02, "close": 9.2, "volume": 509.05, "close_time": 1766347199999, "quote_volume": 4652.5826, "trades": 58, "taker_buy_base": 249.22, "taker_buy_quote": 2272.8608 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 9.2, "high": 9.27, "low": 9.13, "close": 9.27, "volume": 287.94, "close_time": 1766361599999, "quote_volume": 2646.0457, "trades": 33, "taker_buy_base": 195.06, "taker_buy_quote": 1794.1806 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 9.29, "high": 9.39, "low": 9.16, "close": 9.3, "volume": 339.84, "close_time": 1766375999999, "quote_volume": 3155.6421, "trades": 58, "taker_buy_base": 188.41, "taker_buy_quote": 1749.5311 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 9.26, "high": 9.28, "low": 9.23, "close": 9.25, "volume": 153.48, "close_time": 1766390399999, "quote_volume": 1420.601, "trades": 19, "taker_buy_base": 71.49, "taker_buy_quote": 661.3736 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 9.25, "high": 9.39, "low": 9.21, "close": 9.39, "volume": 392.88, "close_time": 1766404799999, "quote_volume": 3646.6974, "trades": 96, "taker_buy_base": 222.33, "taker_buy_quote": 2065.3838 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 9.38, "high": 9.43, "low": 9.23, "close": 9.42, "volume": 423.52, "close_time": 1766419199999, "quote_volume": 3957.7997, "trades": 43, "taker_buy_base": 222.12, "taker_buy_quote": 2077.6642 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 9.34, "high": 9.39, "low": 9.22, "close": 9.23, "volume": 323.16, "close_time": 1766433599999, "quote_volume": 3012.5367, "trades": 47, "taker_buy_base": 128.16, "taker_buy_quote": 1197.0224 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 9.26, "high": 9.35, "low": 9.17, "close": 9.35, "volume": 289.25, "close_time": 1766447999999, "quote_volume": 2671.6478, "trades": 57, "taker_buy_base": 230.75, "taker_buy_quote": 2134.167 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 9.38, "high": 9.43, "low": 9.3, "close": 9.3, "volume": 222.41, "close_time": 1766462399999, "quote_volume": 2087.0288, "trades": 32, "taker_buy_base": 164.68, "taker_buy_quote": 1547.1113 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 9.31, "high": 9.33, "low": 9.17, "close": 9.28, "volume": 889.39, "close_time": 1766476799999, "quote_volume": 8234.6925, "trades": 48, "taker_buy_base": 702.61, "taker_buy_quote": 6505.4678 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 9.29, "high": 9.29, "low": 9.2, "close": 9.25, "volume": 125.64, "close_time": 1766491199999, "quote_volume": 1160.9926, "trades": 24, "taker_buy_base": 63.42, "taker_buy_quote": 586.8248 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 9.2, "high": 9.2, "low": 8.99, "close": 9.08, "volume": 299.44, "close_time": 1766505599999, "quote_volume": 2714.0273, "trades": 39, "taker_buy_base": 157.33, "taker_buy_quote": 1426.7668 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 9.13, "high": 9.33, "low": 9.13, "close": 9.29, "volume": 185.08, "close_time": 1766519999999, "quote_volume": 1711.7003, "trades": 32, "taker_buy_base": 147.93, "taker_buy_quote": 1368.0628 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 9.29, "high": 9.34, "low": 9.2, "close": 9.23, "volume": 236.79, "close_time": 1766534399999, "quote_volume": 2193.0648, "trades": 37, "taker_buy_base": 75.31, "taker_buy_quote": 696.531 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 9.22, "high": 9.23, "low": 9.1, "close": 9.15, "volume": 134.72, "close_time": 1766548799999, "quote_volume": 1237.1525, "trades": 25, "taker_buy_base": 63.57, "taker_buy_quote": 583.472 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 9.15, "high": 9.15, "low": 9.05, "close": 9.05, "volume": 126.6, "close_time": 1766563199999, "quote_volume": 1148.9517, "trades": 24, "taker_buy_base": 78.37, "taker_buy_quote": 710.8287 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 9.03, "high": 9.04, "low": 9.01, "close": 9.01, "volume": 228.76, "close_time": 1766577599999, "quote_volume": 2065.1642, "trades": 41, "taker_buy_base": 148.83, "taker_buy_quote": 1344.1384 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 9.01, "high": 9.06, "low": 8.9, "close": 9.03, "volume": 902.49, "close_time": 1766591999999, "quote_volume": 8105.3683, "trades": 206, "taker_buy_base": 227.94, "taker_buy_quote": 2044.4673 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 9.04, "high": 9.06, "low": 8.99, "close": 9.04, "volume": 580.08, "close_time": 1766606399999, "quote_volume": 5235.2474, "trades": 95, "taker_buy_base": 261.97, "taker_buy_quote": 2367.2559 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 9.07, "high": 9.23, "low": 9.07, "close": 9.19, "volume": 718.27, "close_time": 1766620799999, "quote_volume": 6596.319, "trades": 88, "taker_buy_base": 597.1, "taker_buy_quote": 5486.7532 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 9.18, "high": 9.36, "low": 9.18, "close": 9.28, "volume": 738.86, "close_time": 1766635199999, "quote_volume": 6831.3986, "trades": 164, "taker_buy_base": 270.3, "taker_buy_quote": 2510.0631 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 9.29, "high": 9.36, "low": 9.29, "close": 9.32, "volume": 195.08, "close_time": 1766649599999, "quote_volume": 1818.0414, "trades": 36, "taker_buy_base": 152.18, "taker_buy_quote": 1418.2648 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 9.33, "high": 9.35, "low": 9.14, "close": 9.28, "volume": 202.17, "close_time": 1766663999999, "quote_volume": 1871.7614, "trades": 45, "taker_buy_base": 116.77, "taker_buy_quote": 1082.9455 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 9.24, "high": 9.29, "low": 9.18, "close": 9.24, "volume": 831.77, "close_time": 1766678399999, "quote_volume": 7689.237, "trades": 91, "taker_buy_base": 89.28, "taker_buy_quote": 826.3063 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 9.25, "high": 9.39, "low": 9.23, "close": 9.31, "volume": 655.88, "close_time": 1766692799999, "quote_volume": 6075.9108, "trades": 54, "taker_buy_base": 216.83, "taker_buy_quote": 2013.1923 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 9.32, "high": 9.45, "low": 9.11, "close": 9.12, "volume": 634.34, "close_time": 1766707199999, "quote_volume": 5926.1086, "trades": 114, "taker_buy_base": 373.66, "taker_buy_quote": 3493.6158 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 9.13, "high": 9.35, "low": 9.04, "close": 9.3, "volume": 128.39, "close_time": 1766721599999, "quote_volume": 1188.9567, "trades": 40, "taker_buy_base": 68.68, "taker_buy_quote": 632.8255 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 9.27, "high": 9.29, "low": 9.25, "close": 9.27, "volume": 22.61, "close_time": 1766735999999, "quote_volume": 209.7218, "trades": 9, "taker_buy_base": 17.17, "taker_buy_quote": 159.2915 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 9.26, "high": 9.37, "low": 9.26, "close": 9.27, "volume": 100.19, "close_time": 1766750399999, "quote_volume": 932.3957, "trades": 36, "taker_buy_base": 58.99, "taker_buy_quote": 549.7189 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 9.29, "high": 9.33, "low": 9.09, "close": 9.17, "volume": 797.94, "close_time": 1766764799999, "quote_volume": 7295.2345, "trades": 98, "taker_buy_base": 89.79, "taker_buy_quote": 831.6829 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 9.15, "high": 9.22, "low": 9.05, "close": 9.21, "volume": 126.54, "close_time": 1766779199999, "quote_volume": 1158.3675, "trades": 49, "taker_buy_base": 114.56, "taker_buy_quote": 1048.6983 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 9.23, "high": 9.25, "low": 9.21, "close": 9.25, "volume": 643.67, "close_time": 1766793599999, "quote_volume": 5951.3717, "trades": 100, "taker_buy_base": 602.73, "taker_buy_quote": 5573.8161 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 9.26, "high": 9.41, "low": 9.26, "close": 9.41, "volume": 177.01, "close_time": 1766807999999, "quote_volume": 1648.4041, "trades": 47, "taker_buy_base": 87.23, "taker_buy_quote": 812.9667 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 9.38, "high": 9.41, "low": 9.31, "close": 9.33, "volume": 1919.09, "close_time": 1766822399999, "quote_volume": 17945.902, "trades": 370, "taker_buy_base": 249.63, "taker_buy_quote": 2337.3519 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 9.35, "high": 9.42, "low": 9.27, "close": 9.42, "volume": 162.55, "close_time": 1766836799999, "quote_volume": 1524.4611, "trades": 55, "taker_buy_base": 160.66, "taker_buy_quote": 1506.7518 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 9.4, "high": 9.4, "low": 9.3, "close": 9.37, "volume": 345.59, "close_time": 1766851199999, "quote_volume": 3238.3464, "trades": 56, "taker_buy_base": 116.51, "taker_buy_quote": 1093.3664 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 9.36, "high": 9.39, "low": 9.3, "close": 9.38, "volume": 227.37, "close_time": 1766865599999, "quote_volume": 2123.6365, "trades": 61, "taker_buy_base": 137.87, "taker_buy_quote": 1288.8252 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 9.4, "high": 9.52, "low": 9.35, "close": 9.52, "volume": 308.62, "close_time": 1766879999999, "quote_volume": 2918.7829, "trades": 56, "taker_buy_base": 190.63, "taker_buy_quote": 1803.6549 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 9.51, "high": 9.58, "low": 9.47, "close": 9.58, "volume": 116.07, "close_time": 1766894399999, "quote_volume": 1103.0342, "trades": 31, "taker_buy_base": 75.76, "taker_buy_quote": 720.6524 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 9.61, "high": 9.73, "low": 9.59, "close": 9.62, "volume": 1632.29, "close_time": 1766908799999, "quote_volume": 15720.913, "trades": 123, "taker_buy_base": 95.83, "taker_buy_quote": 923.3513 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 9.61, "high": 9.65, "low": 9.5, "close": 9.53, "volume": 237.02, "close_time": 1766923199999, "quote_volume": 2260.8835, "trades": 59, "taker_buy_base": 163.08, "taker_buy_quote": 1553.7431 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 9.53, "high": 9.88, "low": 9.52, "close": 9.71, "volume": 3819.61, "close_time": 1766937599999, "quote_volume": 37348.1381, "trades": 176, "taker_buy_base": 2652.73, "taker_buy_quote": 25984.8108 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 9.68, "high": 9.68, "low": 9.46, "close": 9.46, "volume": 2008.75, "close_time": 1766951999999, "quote_volume": 19326.0224, "trades": 400, "taker_buy_base": 259.99, "taker_buy_quote": 2488.3548 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 9.46, "high": 9.58, "low": 9.4, "close": 9.54, "volume": 1247.3, "close_time": 1766966399999, "quote_volume": 11864.9593, "trades": 426, "taker_buy_base": 429.42, "taker_buy_quote": 4083.7308 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 9.56, "high": 9.68, "low": 9.51, "close": 9.68, "volume": 176.02, "close_time": 1766980799999, "quote_volume": 1687.3057, "trades": 92, "taker_buy_base": 89.05, "taker_buy_quote": 853.9418 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 9.67, "high": 9.67, "low": 9.57, "close": 9.61, "volume": 116.26, "close_time": 1766995199999, "quote_volume": 1118.9485, "trades": 54, "taker_buy_base": 44.52, "taker_buy_quote": 428.5808 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 9.62, "high": 9.64, "low": 9.47, "close": 9.48, "volume": 286.67, "close_time": 1767009599999, "quote_volume": 2730.7581, "trades": 144, "taker_buy_base": 129.42, "taker_buy_quote": 1232.3251 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 9.47, "high": 9.48, "low": 9.3, "close": 9.44, "volume": 797.09, "close_time": 1767023999999, "quote_volume": 7475.2518, "trades": 147, "taker_buy_base": 421.64, "taker_buy_quote": 3953.6011 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 9.43, "high": 9.53, "low": 9.4, "close": 9.48, "volume": 140.32, "close_time": 1767038399999, "quote_volume": 1326.6418, "trades": 103, "taker_buy_base": 101.71, "taker_buy_quote": 961.3526 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 9.46, "high": 9.5, "low": 9.44, "close": 9.45, "volume": 119.74, "close_time": 1767052799999, "quote_volume": 1134.1515, "trades": 101, "taker_buy_base": 66.04, "taker_buy_quote": 625.754 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 9.46, "high": 9.54, "low": 9.28, "close": 9.34, "volume": 353.64, "close_time": 1767067199999, "quote_volume": 3327.5283, "trades": 190, "taker_buy_base": 170.77, "taker_buy_quote": 1608.2554 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 9.32, "high": 9.4, "low": 9.26, "close": 9.4, "volume": 52.44, "close_time": 1767081599999, "quote_volume": 489.1025, "trades": 28, "taker_buy_base": 16.73, "taker_buy_quote": 156.0859 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 9.37, "high": 9.45, "low": 9.37, "close": 9.38, "volume": 111.83, "close_time": 1767095999999, "quote_volume": 1052.6182, "trades": 58, "taker_buy_base": 52.65, "taker_buy_quote": 495.7567 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 9.39, "high": 9.45, "low": 9.36, "close": 9.4, "volume": 39.3, "close_time": 1767110399999, "quote_volume": 369.3593, "trades": 27, "taker_buy_base": 23.06, "taker_buy_quote": 216.964 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 9.41, "high": 9.44, "low": 9.38, "close": 9.42, "volume": 85.95, "close_time": 1767124799999, "quote_volume": 808.3827, "trades": 33, "taker_buy_base": 26.8, "taker_buy_quote": 252.3191 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 9.45, "high": 9.47, "low": 9.41, "close": 9.47, "volume": 53.17, "close_time": 1767139199999, "quote_volume": 501.6783, "trades": 26, "taker_buy_base": 28.6, "taker_buy_quote": 270.1553 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 9.46, "high": 9.56, "low": 9.46, "close": 9.54, "volume": 67.87, "close_time": 1767153599999, "quote_volume": 645.1502, "trades": 38, "taker_buy_base": 43.13, "taker_buy_quote": 409.9829 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 9.55, "high": 9.58, "low": 9.48, "close": 9.58, "volume": 117.01, "close_time": 1767167999999, "quote_volume": 1113.4795, "trades": 63, "taker_buy_base": 58.01, "taker_buy_quote": 552.0986 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 9.59, "high": 9.59, "low": 9.46, "close": 9.51, "volume": 255.37, "close_time": 1767182399999, "quote_volume": 2431.0651, "trades": 83, "taker_buy_base": 104.03, "taker_buy_quote": 990.5348 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 9.49, "high": 9.49, "low": 9.36, "close": 9.37, "volume": 470.5, "close_time": 1767196799999, "quote_volume": 4438.9945, "trades": 97, "taker_buy_base": 334.6, "taker_buy_quote": 3160.0234 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 9.37, "high": 9.38, "low": 9.09, "close": 9.3, "volume": 803.72, "close_time": 1767211199999, "quote_volume": 7409.9299, "trades": 178, "taker_buy_base": 419.43, "taker_buy_quote": 3888.1288 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 9.26, "high": 9.61, "low": 9.24, "close": 9.56, "volume": 333.71, "close_time": 1767225599999, "quote_volume": 3166.9025, "trades": 87, "taker_buy_base": 197.7, "taker_buy_quote": 1876.1349 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 9.58, "high": 9.73, "low": 9.48, "close": 9.49, "volume": 177.98, "close_time": 1767239999999, "quote_volume": 1709.9458, "trades": 57, "taker_buy_base": 77.11, "taker_buy_quote": 743.5123 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 9.46, "high": 9.52, "low": 9.44, "close": 9.51, "volume": 20.59, "close_time": 1767254399999, "quote_volume": 195.2798, "trades": 10, "taker_buy_base": 11.9, "taker_buy_quote": 112.968 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 9.5, "high": 9.61, "low": 9.48, "close": 9.59, "volume": 88.48, "close_time": 1767268799999, "quote_volume": 843.7104, "trades": 30, "taker_buy_base": 48.83, "taker_buy_quote": 466.3161 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 9.58, "high": 9.71, "low": 9.52, "close": 9.65, "volume": 170.0, "close_time": 1767283199999, "quote_volume": 1638.2506, "trades": 73, "taker_buy_base": 104.69, "taker_buy_quote": 1009.6259 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 9.65, "high": 9.73, "low": 9.58, "close": 9.66, "volume": 276.81, "close_time": 1767297599999, "quote_volume": 2681.6447, "trades": 81, "taker_buy_base": 121.0, "taker_buy_quote": 1174.1447 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 9.67, "high": 9.67, "low": 9.61, "close": 9.62, "volume": 99.35, "close_time": 1767311999999, "quote_volume": 957.4163, "trades": 27, "taker_buy_base": 89.21, "taker_buy_quote": 859.7348 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 9.62, "high": 9.63, "low": 9.56, "close": 9.63, "volume": 80.58, "close_time": 1767326399999, "quote_volume": 772.9084, "trades": 41, "taker_buy_base": 34.19, "taker_buy_quote": 327.8525 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 9.63, "high": 9.64, "low": 9.56, "close": 9.56, "volume": 88.82, "close_time": 1767340799999, "quote_volume": 852.6883, "trades": 42, "taker_buy_base": 44.09, "taker_buy_quote": 423.2679 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 9.57, "high": 9.68, "low": 9.56, "close": 9.58, "volume": 1344.02, "close_time": 1767355199999, "quote_volume": 12880.384, "trades": 53, "taker_buy_base": 1293.41, "taker_buy_quote": 12392.8218 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 9.61, "high": 9.66, "low": 9.57, "close": 9.63, "volume": 619.02, "close_time": 1767369599999, "quote_volume": 5956.1468, "trades": 86, "taker_buy_base": 72.42, "taker_buy_quote": 697.8223 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 9.64, "high": 9.75, "low": 9.64, "close": 9.73, "volume": 1280.85, "close_time": 1767383999999, "quote_volume": 12411.6504, "trades": 31, "taker_buy_base": 70.97, "taker_buy_quote": 688.2021 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 9.75, "high": 9.86, "low": 9.7, "close": 9.8, "volume": 198.25, "close_time": 1767398399999, "quote_volume": 1939.3406, "trades": 47, "taker_buy_base": 99.71, "taker_buy_quote": 976.9673 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 9.82, "high": 9.9, "low": 9.77, "close": 9.9, "volume": 1379.07, "close_time": 1767412799999, "quote_volume": 13553.273, "trades": 57, "taker_buy_base": 1345.38, "taker_buy_quote": 13223.4631 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 9.91, "high": 9.91, "low": 9.63, "close": 9.68, "volume": 458.96, "close_time": 1767427199999, "quote_volume": 4441.1328, "trades": 66, "taker_buy_base": 332.06, "taker_buy_quote": 3212.4397 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 9.67, "high": 9.71, "low": 9.63, "close": 9.65, "volume": 491.12, "close_time": 1767441599999, "quote_volume": 4741.4102, "trades": 75, "taker_buy_base": 368.84, "taker_buy_quote": 3559.2535 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 9.69, "high": 9.74, "low": 9.64, "close": 9.67, "volume": 1299.9, "close_time": 1767455999999, "quote_volume": 12608.9496, "trades": 52, "taker_buy_base": 42.09, "taker_buy_quote": 408.9709 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 9.67, "high": 9.76, "low": 9.65, "close": 9.76, "volume": 128.97, "close_time": 1767470399999, "quote_volume": 1251.3966, "trades": 35, "taker_buy_base": 76.12, "taker_buy_quote": 740.1499 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 9.73, "high": 9.83, "low": 9.73, "close": 9.79, "volume": 79.84, "close_time": 1767484799999, "quote_volume": 780.5683, "trades": 34, "taker_buy_base": 67.13, "taker_buy_quote": 656.4983 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 9.8, "high": 10.03, "low": 9.8, "close": 10.0, "volume": 1592.4, "close_time": 1767499199999, "quote_volume": 15697.2938, "trades": 100, "taker_buy_base": 1404.74, "taker_buy_quote": 13831.7098 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 10.0, "high": 10.0, "low": 9.91, "close": 9.91, "volume": 108.34, "close_time": 1767513599999, "quote_volume": 1082.8518, "trades": 9, "taker_buy_base": 5.43, "taker_buy_quote": 54.1553 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 9.89, "high": 9.97, "low": 9.85, "close": 9.93, "volume": 435.04, "close_time": 1767527999999, "quote_volume": 4313.5905, "trades": 87, "taker_buy_base": 114.05, "taker_buy_quote": 1133.1458 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 9.91, "high": 10.03, "low": 9.89, "close": 9.99, "volume": 192.55, "close_time": 1767542399999, "quote_volume": 1919.5336, "trades": 48, "taker_buy_base": 159.93, "taker_buy_quote": 1594.8052 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 10.06, "high": 10.09, "low": 9.86, "close": 10.09, "volume": 641.51, "close_time": 1767556799999, "quote_volume": 6383.9879, "trades": 107, "taker_buy_base": 168.01, "taker_buy_quote": 1683.8761 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 10.08, "high": 10.91, "low": 9.98, "close": 10.25, "volume": 3615.7, "close_time": 1767571199999, "quote_volume": 37448.0012, "trades": 409, "taker_buy_base": 2475.63, "taker_buy_quote": 25600.0925 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 10.27, "high": 10.5, "low": 10.17, "close": 10.31, "volume": 695.74, "close_time": 1767585599999, "quote_volume": 7211.6736, "trades": 138, "taker_buy_base": 279.68, "taker_buy_quote": 2906.4348 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 10.23, "high": 10.31, "low": 9.97, "close": 10.24, "volume": 870.29, "close_time": 1767599999999, "quote_volume": 8755.8785, "trades": 178, "taker_buy_base": 148.75, "taker_buy_quote": 1515.1638 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 10.36, "high": 10.76, "low": 10.19, "close": 10.49, "volume": 4359.56, "close_time": 1767614399999, "quote_volume": 45989.0975, "trades": 647, "taker_buy_base": 1307.77, "taker_buy_quote": 13673.159 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 10.48, "high": 10.54, "low": 10.31, "close": 10.44, "volume": 3380.6, "close_time": 1767628799999, "quote_volume": 35239.046, "trades": 236, "taker_buy_base": 2517.43, "taker_buy_quote": 26227.0763 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 10.46, "high": 10.6, "low": 10.29, "close": 10.56, "volume": 2740.06, "close_time": 1767643199999, "quote_volume": 28741.4341, "trades": 173, "taker_buy_base": 1403.13, "taker_buy_quote": 14705.8148 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 10.54, "high": 10.58, "low": 10.45, "close": 10.54, "volume": 196.39, "close_time": 1767657599999, "quote_volume": 2062.0306, "trades": 72, "taker_buy_base": 66.39, "taker_buy_quote": 698.5487 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 10.53, "high": 10.61, "low": 10.42, "close": 10.6, "volume": 183.13, "close_time": 1767671999999, "quote_volume": 1924.3359, "trades": 59, "taker_buy_base": 146.53, "taker_buy_quote": 1539.8967 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 10.6, "high": 10.61, "low": 10.41, "close": 10.41, "volume": 168.85, "close_time": 1767686399999, "quote_volume": 1780.7769, "trades": 33, "taker_buy_base": 30.19, "taker_buy_quote": 318.638 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 10.51, "high": 10.58, "low": 10.41, "close": 10.58, "volume": 146.37, "close_time": 1767700799999, "quote_volume": 1534.4585, "trades": 46, "taker_buy_base": 88.46, "taker_buy_quote": 927.8118 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 10.55, "high": 10.71, "low": 10.5, "close": 10.54, "volume": 595.41, "close_time": 1767715199999, "quote_volume": 6310.1433, "trades": 132, "taker_buy_base": 399.03, "taker_buy_quote": 4223.2112 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 10.55, "high": 10.55, "low": 10.1, "close": 10.12, "volume": 802.17, "close_time": 1767729599999, "quote_volume": 8280.4324, "trades": 141, "taker_buy_base": 174.77, "taker_buy_quote": 1798.8686 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 10.12, "high": 10.43, "low": 10.12, "close": 10.43, "volume": 568.77, "close_time": 1767743999999, "quote_volume": 5884.3884, "trades": 48, "taker_buy_base": 542.79, "taker_buy_quote": 5615.427 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 10.36, "high": 10.36, "low": 10.19, "close": 10.25, "volume": 58.55, "close_time": 1767758399999, "quote_volume": 601.2417, "trades": 25, "taker_buy_base": 19.12, "taker_buy_quote": 196.1204 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 10.24, "high": 10.29, "low": 10.2, "close": 10.21, "volume": 27.62, "close_time": 1767772799999, "quote_volume": 282.5718, "trades": 16, "taker_buy_base": 8.67, "taker_buy_quote": 88.7639 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 10.32, "high": 10.35, "low": 10.12, "close": 10.15, "volume": 402.77, "close_time": 1767787199999, "quote_volume": 4089.8655, "trades": 59, "taker_buy_base": 63.74, "taker_buy_quote": 649.5699 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 10.11, "high": 10.17, "low": 10.0, "close": 10.06, "volume": 237.41, "close_time": 1767801599999, "quote_volume": 2390.7677, "trades": 36, "taker_buy_base": 203.4, "taker_buy_quote": 2048.5212 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 10.09, "high": 10.15, "low": 10.01, "close": 10.05, "volume": 282.57, "close_time": 1767815999999, "quote_volume": 2857.0464, "trades": 25, "taker_buy_base": 262.47, "taker_buy_quote": 2654.4295 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 10.04, "high": 10.08, "low": 9.85, "close": 10.02, "volume": 141.16, "close_time": 1767830399999, "quote_volume": 1402.9289, "trades": 57, "taker_buy_base": 57.71, "taker_buy_quote": 574.0725 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 10.05, "high": 10.1, "low": 9.94, "close": 9.94, "volume": 147.37, "close_time": 1767844799999, "quote_volume": 1477.5499, "trades": 39, "taker_buy_base": 42.89, "taker_buy_quote": 431.9903 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 10.03, "high": 10.07, "low": 9.76, "close": 9.91, "volume": 49.08, "close_time": 1767859199999, "quote_volume": 484.9011, "trades": 26, "taker_buy_base": 23.87, "taker_buy_quote": 235.4171 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 9.93, "high": 9.94, "low": 9.69, "close": 9.78, "volume": 78.05, "close_time": 1767873599999, "quote_volume": 763.5206, "trades": 39, "taker_buy_base": 15.57, "taker_buy_quote": 153.2474 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 9.77, "high": 9.93, "low": 9.72, "close": 9.92, "volume": 102.36, "close_time": 1767887999999, "quote_volume": 1001.3953, "trades": 45, "taker_buy_base": 49.47, "taker_buy_quote": 484.9113 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 9.97, "high": 10.09, "low": 9.94, "close": 10.09, "volume": 41.89, "close_time": 1767902399999, "quote_volume": 419.3662, "trades": 17, "taker_buy_base": 31.83, "taker_buy_quote": 319.1788 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 9.97, "high": 10.07, "low": 9.92, "close": 9.97, "volume": 57.04, "close_time": 1767916799999, "quote_volume": 571.0969, "trades": 16, "taker_buy_base": 2.1, "taker_buy_quote": 20.937 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 9.97, "high": 9.98, "low": 9.89, "close": 9.94, "volume": 126.25, "close_time": 1767931199999, "quote_volume": 1254.4055, "trades": 50, "taker_buy_base": 103.3, "taker_buy_quote": 1026.218 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 9.95, "high": 10.03, "low": 9.93, "close": 10.02, "volume": 71.93, "close_time": 1767945599999, "quote_volume": 718.2663, "trades": 30, "taker_buy_base": 38.76, "taker_buy_quote": 386.8182 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 10.0, "high": 10.08, "low": 9.87, "close": 9.98, "volume": 84.29, "close_time": 1767959999999, "quote_volume": 843.3392, "trades": 40, "taker_buy_base": 50.04, "taker_buy_quote": 501.6911 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 9.99, "high": 10.1, "low": 9.87, "close": 10.01, "volume": 356.73, "close_time": 1767974399999, "quote_volume": 3555.9266, "trades": 90, "taker_buy_base": 147.94, "taker_buy_quote": 1478.7 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 10.06, "high": 10.08, "low": 9.86, "close": 9.9, "volume": 302.86, "close_time": 1767988799999, "quote_volume": 3026.1564, "trades": 60, "taker_buy_base": 275.08, "taker_buy_quote": 2750.5902 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 9.89, "high": 9.98, "low": 9.82, "close": 9.95, "volume": 155.63, "close_time": 1768003199999, "quote_volume": 1537.4915, "trades": 56, "taker_buy_base": 44.08, "taker_buy_quote": 436.6519 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 9.95, "high": 9.95, "low": 9.84, "close": 9.88, "volume": 83.1, "close_time": 1768017599999, "quote_volume": 821.8417, "trades": 45, "taker_buy_base": 45.91, "taker_buy_quote": 454.1349 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 9.91, "high": 9.95, "low": 9.85, "close": 9.95, "volume": 78.03, "close_time": 1768031999999, "quote_volume": 771.2628, "trades": 39, "taker_buy_base": 42.9, "taker_buy_quote": 424.104 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 9.96, "high": 10.04, "low": 9.94, "close": 10.03, "volume": 104.21, "close_time": 1768046399999, "quote_volume": 1040.9307, "trades": 50, "taker_buy_base": 63.99, "taker_buy_quote": 639.8977 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 10.02, "high": 10.09, "low": 10.0, "close": 10.02, "volume": 52.66, "close_time": 1768060799999, "quote_volume": 529.2729, "trades": 32, "taker_buy_base": 24.34, "taker_buy_quote": 244.6157 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 9.99, "high": 10.08, "low": 9.99, "close": 10.08, "volume": 103.33, "close_time": 1768075199999, "quote_volume": 1035.9105, "trades": 46, "taker_buy_base": 62.63, "taker_buy_quote": 627.9637 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 10.09, "high": 11.4, "low": 9.84, "close": 10.13, "volume": 22828.06, "close_time": 1768089599999, "quote_volume": 243272.3633, "trades": 4146, "taker_buy_base": 10745.32, "taker_buy_quote": 114614.4512 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 10.09, "high": 10.22, "low": 9.98, "close": 10.0, "volume": 2472.52, "close_time": 1768103999999, "quote_volume": 25005.3438, "trades": 323, "taker_buy_base": 635.23, "taker_buy_quote": 6416.9112 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 10.0, "high": 10.13, "low": 10.0, "close": 10.07, "volume": 330.25, "close_time": 1768118399999, "quote_volume": 3324.2719, "trades": 105, "taker_buy_base": 115.14, "taker_buy_quote": 1159.6901 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 10.08, "high": 10.11, "low": 9.97, "close": 10.03, "volume": 729.79, "close_time": 1768132799999, "quote_volume": 7333.3321, "trades": 116, "taker_buy_base": 124.73, "taker_buy_quote": 1254.8756 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 10.05, "high": 10.09, "low": 10.01, "close": 10.08, "volume": 273.89, "close_time": 1768147199999, "quote_volume": 2752.6289, "trades": 84, "taker_buy_base": 163.45, "taker_buy_quote": 1644.3653 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 10.1, "high": 10.13, "low": 10.02, "close": 10.06, "volume": 639.43, "close_time": 1768161599999, "quote_volume": 6440.2993, "trades": 72, "taker_buy_base": 52.1, "taker_buy_quote": 524.862 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 10.05, "high": 10.05, "low": 9.77, "close": 9.89, "volume": 359.55, "close_time": 1768175999999, "quote_volume": 3557.7488, "trades": 95, "taker_buy_base": 108.15, "taker_buy_quote": 1068.3804 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 9.89, "high": 10.0, "low": 9.78, "close": 9.91, "volume": 363.29, "close_time": 1768190399999, "quote_volume": 3592.5853, "trades": 92, "taker_buy_base": 151.78, "taker_buy_quote": 1492.4623 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 9.91, "high": 9.98, "low": 9.84, "close": 9.84, "volume": 201.88, "close_time": 1768204799999, "quote_volume": 2000.7518, "trades": 100, "taker_buy_base": 20.88, "taker_buy_quote": 207.7974 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 9.83, "high": 9.9, "low": 9.79, "close": 9.84, "volume": 250.8, "close_time": 1768219199999, "quote_volume": 2464.0262, "trades": 105, "taker_buy_base": 45.08, "taker_buy_quote": 443.2582 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 9.84, "high": 9.9, "low": 9.72, "close": 9.86, "volume": 256.41, "close_time": 1768233599999, "quote_volume": 2516.6765, "trades": 82, "taker_buy_base": 71.6, "taker_buy_quote": 705.2119 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 9.92, "high": 9.96, "low": 9.85, "close": 9.87, "volume": 636.54, "close_time": 1768247999999, "quote_volume": 6280.7269, "trades": 90, "taker_buy_base": 423.25, "taker_buy_quote": 4171.6857 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 9.89, "high": 9.89, "low": 9.73, "close": 9.76, "volume": 69.21, "close_time": 1768262399999, "quote_volume": 677.9002, "trades": 29, "taker_buy_base": 40.52, "taker_buy_quote": 396.4551 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 9.76, "high": 9.89, "low": 9.76, "close": 9.88, "volume": 144.73, "close_time": 1768276799999, "quote_volume": 1420.5895, "trades": 64, "taker_buy_base": 92.65, "taker_buy_quote": 909.0282 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 9.9, "high": 9.99, "low": 9.9, "close": 9.96, "volume": 152.5, "close_time": 1768291199999, "quote_volume": 1518.5248, "trades": 66, "taker_buy_base": 61.19, "taker_buy_quote": 609.4046 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 9.97, "high": 10.02, "low": 9.96, "close": 9.98, "volume": 144.93, "close_time": 1768305599999, "quote_volume": 1444.8535, "trades": 40, "taker_buy_base": 39.23, "taker_buy_quote": 391.3454 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 9.99, "high": 10.1, "low": 9.96, "close": 10.05, "volume": 205.87, "close_time": 1768319999999, "quote_volume": 2069.7326, "trades": 60, "taker_buy_base": 163.0, "taker_buy_quote": 1639.8423 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 10.09, "high": 10.13, "low": 10.01, "close": 10.13, "volume": 302.86, "close_time": 1768334399999, "quote_volume": 3044.5584, "trades": 88, "taker_buy_base": 76.37, "taker_buy_quote": 770.3729 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 10.13, "high": 10.58, "low": 10.12, "close": 10.33, "volume": 1083.45, "close_time": 1768348799999, "quote_volume": 11275.4421, "trades": 142, "taker_buy_base": 298.45, "taker_buy_quote": 3073.307 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 10.37, "high": 10.47, "low": 10.34, "close": 10.36, "volume": 496.64, "close_time": 1768363199999, "quote_volume": 5164.5855, "trades": 29, "taker_buy_base": 433.35, "taker_buy_quote": 4507.2237 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 10.41, "high": 10.41, "low": 10.32, "close": 10.32, "volume": 155.08, "close_time": 1768377599999, "quote_volume": 1605.0661, "trades": 49, "taker_buy_base": 60.28, "taker_buy_quote": 624.4108 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 10.32, "high": 10.55, "low": 10.28, "close": 10.4, "volume": 740.85, "close_time": 1768391999999, "quote_volume": 7741.6959, "trades": 111, "taker_buy_base": 140.06, "taker_buy_quote": 1463.1884 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 10.44, "high": 10.71, "low": 10.35, "close": 10.54, "volume": 3084.05, "close_time": 1768406399999, "quote_volume": 32424.5423, "trades": 206, "taker_buy_base": 1215.44, "taker_buy_quote": 12808.9456 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 10.62, "high": 10.75, "low": 10.38, "close": 10.58, "volume": 896.17, "close_time": 1768420799999, "quote_volume": 9587.3563, "trades": 80, "taker_buy_base": 686.62, "taker_buy_quote": 7359.7295 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 10.59, "high": 10.61, "low": 10.45, "close": 10.5, "volume": 654.56, "close_time": 1768435199999, "quote_volume": 6853.3398, "trades": 95, "taker_buy_base": 67.86, "taker_buy_quote": 716.2829 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 10.52, "high": 10.8, "low": 10.4, "close": 10.5, "volume": 56.96, "close_time": 1768449599999, "quote_volume": 599.3228, "trades": 25, "taker_buy_base": 46.11, "taker_buy_quote": 485.9704 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 10.45, "high": 10.75, "low": 10.45, "close": 10.57, "volume": 252.75, "close_time": 1768463999999, "quote_volume": 2699.3787, "trades": 60, "taker_buy_base": 187.58, "taker_buy_quote": 2008.0028 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 10.6, "high": 11.03, "low": 10.49, "close": 10.63, "volume": 3697.56, "close_time": 1768478399999, "quote_volume": 39978.0104, "trades": 188, "taker_buy_base": 1728.4, "taker_buy_quote": 18810.9675 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 10.68, "high": 11.14, "low": 10.35, "close": 10.51, "volume": 5270.78, "close_time": 1768492799999, "quote_volume": 56597.7823, "trades": 469, "taker_buy_base": 2189.05, "taker_buy_quote": 23505.9655 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 10.53, "high": 10.55, "low": 10.3, "close": 10.41, "volume": 555.46, "close_time": 1768507199999, "quote_volume": 5788.0714, "trades": 73, "taker_buy_base": 154.66, "taker_buy_quote": 1620.5385 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 10.36, "high": 10.43, "low": 10.25, "close": 10.41, "volume": 2231.99, "close_time": 1768521599999, "quote_volume": 23141.2396, "trades": 108, "taker_buy_base": 1118.54, "taker_buy_quote": 11604.0713 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 10.41, "high": 10.58, "low": 10.33, "close": 10.48, "volume": 548.16, "close_time": 1768535999999, "quote_volume": 5744.4502, "trades": 105, "taker_buy_base": 274.97, "taker_buy_quote": 2889.2197 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 10.5, "high": 10.54, "low": 10.35, "close": 10.54, "volume": 436.42, "close_time": 1768550399999, "quote_volume": 4560.0576, "trades": 98, "taker_buy_base": 56.06, "taker_buy_quote": 583.7795 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 10.57, "high": 10.58, "low": 10.43, "close": 10.46, "volume": 570.45, "close_time": 1768564799999, "quote_volume": 5991.7408, "trades": 76, "taker_buy_base": 244.71, "taker_buy_quote": 2567.206 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 10.44, "high": 10.53, "low": 10.26, "close": 10.26, "volume": 419.88, "close_time": 1768579199999, "quote_volume": 4381.9882, "trades": 88, "taker_buy_base": 152.66, "taker_buy_quote": 1591.6076 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 10.4, "high": 10.47, "low": 10.32, "close": 10.45, "volume": 483.47, "close_time": 1768593599999, "quote_volume": 5013.7428, "trades": 77, "taker_buy_base": 331.98, "taker_buy_quote": 3441.7932 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 10.46, "high": 10.64, "low": 10.42, "close": 10.51, "volume": 1202.92, "close_time": 1768607999999, "quote_volume": 12693.9991, "trades": 72, "taker_buy_base": 128.88, "taker_buy_quote": 1357.1547 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 10.5, "high": 10.5, "low": 10.37, "close": 10.38, "volume": 350.61, "close_time": 1768622399999, "quote_volume": 3647.6658, "trades": 69, "taker_buy_base": 261.83, "taker_buy_quote": 2720.1222 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 10.34, "high": 10.42, "low": 10.33, "close": 10.42, "volume": 584.24, "close_time": 1768636799999, "quote_volume": 6062.1528, "trades": 72, "taker_buy_base": 81.5, "taker_buy_quote": 845.387 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 10.44, "high": 10.51, "low": 10.41, "close": 10.46, "volume": 111.89, "close_time": 1768651199999, "quote_volume": 1170.6992, "trades": 35, "taker_buy_base": 103.49, "taker_buy_quote": 1082.9824 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 10.42, "high": 10.61, "low": 10.42, "close": 10.56, "volume": 287.64, "close_time": 1768665599999, "quote_volume": 3015.7501, "trades": 51, "taker_buy_base": 238.4, "taker_buy_quote": 2497.4057 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 10.52, "high": 10.52, "low": 10.39, "close": 10.43, "volume": 163.36, "close_time": 1768679999999, "quote_volume": 1710.6098, "trades": 64, "taker_buy_base": 121.8, "taker_buy_quote": 1275.8307 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 10.41, "high": 10.48, "low": 10.38, "close": 10.41, "volume": 179.88, "close_time": 1768694399999, "quote_volume": 1876.8445, "trades": 65, "taker_buy_base": 99.37, "taker_buy_quote": 1038.3196 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 10.46, "high": 10.46, "low": 10.31, "close": 10.38, "volume": 137.99, "close_time": 1768708799999, "quote_volume": 1431.1983, "trades": 43, "taker_buy_base": 51.07, "taker_buy_quote": 529.0724 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 10.38, "high": 10.42, "low": 10.33, "close": 10.39, "volume": 198.67, "close_time": 1768723199999, "quote_volume": 2062.6857, "trades": 48, "taker_buy_base": 135.7, "taker_buy_quote": 1409.4652 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 10.37, "high": 10.45, "low": 10.25, "close": 10.45, "volume": 136.01, "close_time": 1768737599999, "quote_volume": 1413.1374, "trades": 65, "taker_buy_base": 68.74, "taker_buy_quote": 715.3797 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 10.4, "high": 10.43, "low": 10.32, "close": 10.34, "volume": 544.47, "close_time": 1768751999999, "quote_volume": 5656.6277, "trades": 40, "taker_buy_base": 506.9, "taker_buy_quote": 5267.4162 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 10.33, "high": 10.42, "low": 10.29, "close": 10.42, "volume": 396.12, "close_time": 1768766399999, "quote_volume": 4098.0194, "trades": 104, "taker_buy_base": 332.65, "taker_buy_quote": 3441.4952 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 10.37, "high": 10.65, "low": 9.93, "close": 9.96, "volume": 781.41, "close_time": 1768780799999, "quote_volume": 7909.847, "trades": 170, "taker_buy_base": 249.51, "taker_buy_quote": 2557.146 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 9.95, "high": 9.96, "low": 9.0, "close": 9.63, "volume": 2388.54, "close_time": 1768795199999, "quote_volume": 22730.2355, "trades": 494, "taker_buy_base": 1406.35, "taker_buy_quote": 13404.3598 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 9.59, "high": 9.68, "low": 9.51, "close": 9.68, "volume": 140.47, "close_time": 1768809599999, "quote_volume": 1350.0511, "trades": 47, "taker_buy_base": 55.15, "taker_buy_quote": 529.8332 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 9.64, "high": 9.79, "low": 9.58, "close": 9.79, "volume": 724.9, "close_time": 1768823999999, "quote_volume": 7025.0929, "trades": 91, "taker_buy_base": 252.23, "taker_buy_quote": 2448.5927 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 9.75, "high": 9.82, "low": 9.71, "close": 9.79, "volume": 157.99, "close_time": 1768838399999, "quote_volume": 1541.4355, "trades": 47, "taker_buy_base": 127.17, "taker_buy_quote": 1241.0549 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 9.77, "high": 9.96, "low": 9.77, "close": 9.86, "volume": 824.3, "close_time": 1768852799999, "quote_volume": 8171.1731, "trades": 130, "taker_buy_base": 639.55, "taker_buy_quote": 6345.5306 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 9.86, "high": 9.92, "low": 9.75, "close": 9.82, "volume": 137.2, "close_time": 1768867199999, "quote_volume": 1348.6864, "trades": 40, "taker_buy_base": 73.86, "taker_buy_quote": 727.1085 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 9.88, "high": 9.93, "low": 9.84, "close": 9.87, "volume": 136.35, "close_time": 1768881599999, "quote_volume": 1347.2292, "trades": 46, "taker_buy_base": 60.28, "taker_buy_quote": 596.8733 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 9.9, "high": 10.0, "low": 9.66, "close": 9.77, "volume": 279.38, "close_time": 1768895999999, "quote_volume": 2762.8517, "trades": 71, "taker_buy_base": 131.52, "taker_buy_quote": 1308.4213 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 9.77, "high": 9.77, "low": 9.63, "close": 9.73, "volume": 88.47, "close_time": 1768910399999, "quote_volume": 859.8543, "trades": 43, "taker_buy_base": 72.91, "taker_buy_quote": 709.3771 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 9.67, "high": 9.71, "low": 9.58, "close": 9.69, "volume": 127.4, "close_time": 1768924799999, "quote_volume": 1232.2382, "trades": 38, "taker_buy_base": 111.82, "taker_buy_quote": 1082.2438 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 9.65, "high": 9.65, "low": 9.34, "close": 9.34, "volume": 229.86, "close_time": 1768939199999, "quote_volume": 2174.3406, "trades": 51, "taker_buy_base": 150.63, "taker_buy_quote": 1428.0315 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 9.35, "high": 9.49, "low": 9.31, "close": 9.34, "volume": 359.78, "close_time": 1768953599999, "quote_volume": 3386.1641, "trades": 76, "taker_buy_base": 125.24, "taker_buy_quote": 1177.6448 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 9.37, "high": 9.73, "low": 9.37, "close": 9.67, "volume": 264.57, "close_time": 1768967999999, "quote_volume": 2550.1065, "trades": 63, "taker_buy_base": 215.78, "taker_buy_quote": 2083.6668 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 9.62, "high": 9.66, "low": 9.51, "close": 9.56, "volume": 174.63, "close_time": 1768982399999, "quote_volume": 1674.8788, "trades": 51, "taker_buy_base": 65.77, "taker_buy_quote": 633.8495 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 9.56, "high": 9.58, "low": 9.33, "close": 9.4, "volume": 329.46, "close_time": 1768996799999, "quote_volume": 3119.7589, "trades": 67, "taker_buy_base": 57.93, "taker_buy_quote": 551.1448 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 9.4, "high": 9.58, "low": 9.25, "close": 9.58, "volume": 260.09, "close_time": 1769011199999, "quote_volume": 2451.6109, "trades": 69, "taker_buy_base": 156.74, "taker_buy_quote": 1478.3988 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 9.58, "high": 9.61, "low": 9.18, "close": 9.61, "volume": 399.05, "close_time": 1769025599999, "quote_volume": 3754.8184, "trades": 109, "taker_buy_base": 180.98, "taker_buy_quote": 1698.4116 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 9.55, "high": 9.66, "low": 9.49, "close": 9.49, "volume": 81.94, "close_time": 1769039999999, "quote_volume": 782.7001, "trades": 30, "taker_buy_base": 37.53, "taker_buy_quote": 357.8226 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 9.5, "high": 9.61, "low": 9.5, "close": 9.55, "volume": 82.86, "close_time": 1769054399999, "quote_volume": 790.8371, "trades": 32, "taker_buy_base": 41.69, "taker_buy_quote": 398.1113 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 9.55, "high": 9.61, "low": 9.49, "close": 9.55, "volume": 63.97, "close_time": 1769068799999, "quote_volume": 611.8849, "trades": 30, "taker_buy_base": 18.84, "taker_buy_quote": 180.0534 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 9.54, "high": 9.67, "low": 9.48, "close": 9.52, "volume": 137.44, "close_time": 1769083199999, "quote_volume": 1319.9057, "trades": 55, "taker_buy_base": 54.85, "taker_buy_quote": 527.2375 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 9.52, "high": 9.65, "low": 9.39, "close": 9.49, "volume": 237.8, "close_time": 1769097599999, "quote_volume": 2265.3411, "trades": 89, "taker_buy_base": 157.54, "taker_buy_quote": 1501.2378 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 9.54, "high": 9.57, "low": 9.49, "close": 9.57, "volume": 74.5, "close_time": 1769111999999, "quote_volume": 708.1395, "trades": 9, "taker_buy_base": 21.53, "taker_buy_quote": 204.3789 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 9.52, "high": 9.52, "low": 9.41, "close": 9.52, "volume": 53.64, "close_time": 1769126399999, "quote_volume": 507.8871, "trades": 17, "taker_buy_base": 17.24, "taker_buy_quote": 163.6112 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 9.55, "high": 9.57, "low": 9.45, "close": 9.55, "volume": 90.36, "close_time": 1769140799999, "quote_volume": 858.7182, "trades": 29, "taker_buy_base": 29.61, "taker_buy_quote": 282.3567 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 9.53, "high": 9.65, "low": 9.4, "close": 9.51, "volume": 1323.44, "close_time": 1769155199999, "quote_volume": 12568.2779, "trades": 99, "taker_buy_base": 720.36, "taker_buy_quote": 6826.8099 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 9.5, "high": 9.51, "low": 9.39, "close": 9.47, "volume": 103.36, "close_time": 1769169599999, "quote_volume": 976.7006, "trades": 43, "taker_buy_base": 50.44, "taker_buy_quote": 476.7567 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 9.48, "high": 9.5, "low": 9.23, "close": 9.4, "volume": 1960.36, "close_time": 1769183999999, "quote_volume": 18529.2303, "trades": 98, "taker_buy_base": 332.58, "taker_buy_quote": 3132.0659 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 9.41, "high": 9.58, "low": 9.36, "close": 9.36, "volume": 113.99, "close_time": 1769198399999, "quote_volume": 1077.3597, "trades": 49, "taker_buy_base": 59.71, "taker_buy_quote": 564.8954 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 9.35, "high": 9.35, "low": 9.28, "close": 9.35, "volume": 63.03, "close_time": 1769212799999, "quote_volume": 588.3759, "trades": 20, "taker_buy_base": 17.77, "taker_buy_quote": 165.9818 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 9.33, "high": 9.44, "low": 9.33, "close": 9.42, "volume": 183.81, "close_time": 1769227199999, "quote_volume": 1726.5073, "trades": 72, "taker_buy_base": 51.42, "taker_buy_quote": 482.9521 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 9.42, "high": 9.46, "low": 9.29, "close": 9.43, "volume": 207.88, "close_time": 1769241599999, "quote_volume": 1947.6087, "trades": 41, "taker_buy_base": 25.23, "taker_buy_quote": 237.9847 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 9.42, "high": 9.52, "low": 9.39, "close": 9.48, "volume": 132.13, "close_time": 1769255999999, "quote_volume": 1251.6326, "trades": 27, "taker_buy_base": 81.94, "taker_buy_quote": 775.4964 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 9.54, "high": 9.61, "low": 9.49, "close": 9.49, "volume": 70.11, "close_time": 1769270399999, "quote_volume": 670.1193, "trades": 16, "taker_buy_base": 49.73, "taker_buy_quote": 475.6216 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 9.45, "high": 9.47, "low": 9.36, "close": 9.38, "volume": 127.07, "close_time": 1769284799999, "quote_volume": 1195.5159, "trades": 50, "taker_buy_base": 63.0, "taker_buy_quote": 594.0709 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 9.37, "high": 9.39, "low": 9.35, "close": 9.35, "volume": 99.77, "close_time": 1769299199999, "quote_volume": 934.1714, "trades": 27, "taker_buy_base": 41.37, "taker_buy_quote": 387.5817 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 9.35, "high": 9.43, "low": 9.28, "close": 9.28, "volume": 207.18, "close_time": 1769313599999, "quote_volume": 1932.0796, "trades": 32, "taker_buy_base": 45.6, "taker_buy_quote": 426.7931 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 9.24, "high": 9.29, "low": 8.98, "close": 9.21, "volume": 189.55, "close_time": 1769327999999, "quote_volume": 1733.4071, "trades": 65, "taker_buy_base": 101.62, "taker_buy_quote": 929.8126 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 9.22, "high": 9.25, "low": 9.0, "close": 9.21, "volume": 399.91, "close_time": 1769342399999, "quote_volume": 3650.3799, "trades": 89, "taker_buy_base": 170.34, "taker_buy_quote": 1567.5609 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 9.15, "high": 9.3, "low": 9.15, "close": 9.26, "volume": 315.73, "close_time": 1769356799999, "quote_volume": 2911.0059, "trades": 98, "taker_buy_base": 187.92, "taker_buy_quote": 1736.3021 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 9.23, "high": 9.26, "low": 9.05, "close": 9.09, "volume": 1032.32, "close_time": 1769371199999, "quote_volume": 9466.2945, "trades": 141, "taker_buy_base": 648.58, "taker_buy_quote": 5955.7076 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 9.1, "high": 9.21, "low": 8.91, "close": 9.12, "volume": 587.17, "close_time": 1769385599999, "quote_volume": 5347.244, "trades": 73, "taker_buy_base": 465.87, "taker_buy_quote": 4253.4953 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 9.13, "high": 9.48, "low": 9.13, "close": 9.32, "volume": 334.43, "close_time": 1769399999999, "quote_volume": 3130.8047, "trades": 90, "taker_buy_base": 237.32, "taker_buy_quote": 2225.7649 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 9.29, "high": 9.9, "low": 9.18, "close": 9.18, "volume": 1677.68, "close_time": 1769414399999, "quote_volume": 16049.9201, "trades": 255, "taker_buy_base": 727.73, "taker_buy_quote": 6991.23 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 9.16, "high": 9.3, "low": 9.14, "close": 9.19, "volume": 781.93, "close_time": 1769428799999, "quote_volume": 7187.1573, "trades": 66, "taker_buy_base": 496.36, "taker_buy_quote": 4564.0571 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 9.18, "high": 9.32, "low": 9.17, "close": 9.21, "volume": 471.71, "close_time": 1769443199999, "quote_volume": 4339.0869, "trades": 46, "taker_buy_base": 112.66, "taker_buy_quote": 1043.6106 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 9.25, "high": 9.3, "low": 9.17, "close": 9.23, "volume": 145.79, "close_time": 1769457599999, "quote_volume": 1343.7415, "trades": 41, "taker_buy_base": 17.23, "taker_buy_quote": 159.3709 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 9.2, "high": 9.3, "low": 9.19, "close": 9.27, "volume": 201.99, "close_time": 1769471999999, "quote_volume": 1856.8742, "trades": 10, "taker_buy_base": 167.95, "taker_buy_quote": 1543.6739 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 9.24, "high": 9.32, "low": 9.21, "close": 9.28, "volume": 207.32, "close_time": 1769486399999, "quote_volume": 1923.4637, "trades": 77, "taker_buy_base": 144.02, "taker_buy_quote": 1336.5298 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 9.28, "high": 9.37, "low": 9.28, "close": 9.33, "volume": 191.29, "close_time": 1769500799999, "quote_volume": 1782.3528, "trades": 102, "taker_buy_base": 132.21, "taker_buy_quote": 1231.9432 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 9.33, "high": 9.38, "low": 9.25, "close": 9.26, "volume": 591.29, "close_time": 1769515199999, "quote_volume": 5514.1669, "trades": 99, "taker_buy_base": 248.16, "taker_buy_quote": 2321.4089 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 9.25, "high": 9.25, "low": 9.14, "close": 9.22, "volume": 987.25, "close_time": 1769529599999, "quote_volume": 9105.5057, "trades": 27, "taker_buy_base": 10.06, "taker_buy_quote": 92.686 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 9.23, "high": 9.35, "low": 9.2, "close": 9.29, "volume": 189.01, "close_time": 1769543999999, "quote_volume": 1752.0611, "trades": 75, "taker_buy_base": 106.7, "taker_buy_quote": 989.3767 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 9.29, "high": 9.39, "low": 9.29, "close": 9.36, "volume": 74.33, "close_time": 1769558399999, "quote_volume": 695.4832, "trades": 38, "taker_buy_base": 31.2, "taker_buy_quote": 291.8964 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 9.34, "high": 9.35, "low": 9.25, "close": 9.26, "volume": 189.64, "close_time": 1769572799999, "quote_volume": 1761.8201, "trades": 68, "taker_buy_base": 41.78, "taker_buy_quote": 388.7356 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 9.24, "high": 9.27, "low": 9.23, "close": 9.26, "volume": 33.94, "close_time": 1769587199999, "quote_volume": 314.0046, "trades": 14, "taker_buy_base": 23.89, "taker_buy_quote": 221.056 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 9.23, "high": 9.34, "low": 9.22, "close": 9.3, "volume": 103.29, "close_time": 1769601599999, "quote_volume": 960.8862, "trades": 17, "taker_buy_base": 42.72, "taker_buy_quote": 398.2341 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 9.35, "high": 9.39, "low": 9.24, "close": 9.24, "volume": 77.45, "close_time": 1769615999999, "quote_volume": 721.5511, "trades": 14, "taker_buy_base": 64.03, "taker_buy_quote": 597.0963 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 9.23, "high": 9.45, "low": 9.2, "close": 9.29, "volume": 307.57, "close_time": 1769630399999, "quote_volume": 2860.0902, "trades": 51, "taker_buy_base": 260.02, "taker_buy_quote": 2419.277 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 9.3, "high": 9.41, "low": 9.28, "close": 9.35, "volume": 73.38, "close_time": 1769644799999, "quote_volume": 683.4287, "trades": 28, "taker_buy_base": 31.55, "taker_buy_quote": 293.4226 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 9.36, "high": 9.36, "low": 9.28, "close": 9.28, "volume": 95.11, "close_time": 1769659199999, "quote_volume": 885.8532, "trades": 43, "taker_buy_base": 41.06, "taker_buy_quote": 382.4388 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 9.28, "high": 9.37, "low": 9.27, "close": 9.37, "volume": 19.7, "close_time": 1769673599999, "quote_volume": 183.6178, "trades": 10, "taker_buy_base": 12.89, "taker_buy_quote": 120.2848 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 9.33, "high": 9.35, "low": 9.16, "close": 9.28, "volume": 260.74, "close_time": 1769687999999, "quote_volume": 2419.4957, "trades": 59, "taker_buy_base": 80.03, "taker_buy_quote": 744.0907 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 9.3, "high": 9.35, "low": 8.8, "close": 9.09, "volume": 4603.19, "close_time": 1769702399999, "quote_volume": 41860.8505, "trades": 300, "taker_buy_base": 362.9, "taker_buy_quote": 3304.4397 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 9.12, "high": 9.47, "low": 9.03, "close": 9.22, "volume": 959.44, "close_time": 1769716799999, "quote_volume": 8868.4842, "trades": 209, "taker_buy_base": 642.49, "taker_buy_quote": 5949.0873 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 9.21, "high": 9.57, "low": 9.2, "close": 9.31, "volume": 738.73, "close_time": 1769731199999, "quote_volume": 6914.6699, "trades": 139, "taker_buy_base": 564.12, "taker_buy_quote": 5281.2366 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 9.3, "high": 9.41, "low": 9.08, "close": 9.3, "volume": 341.34, "close_time": 1769745599999, "quote_volume": 3168.7025, "trades": 112, "taker_buy_base": 111.09, "taker_buy_quote": 1029.5002 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 9.35, "high": 9.42, "low": 9.13, "close": 9.19, "volume": 426.67, "close_time": 1769759999999, "quote_volume": 3934.462, "trades": 57, "taker_buy_base": 257.26, "taker_buy_quote": 2371.8563 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 9.29, "high": 9.36, "low": 9.21, "close": 9.33, "volume": 158.04, "close_time": 1769774399999, "quote_volume": 1465.2288, "trades": 38, "taker_buy_base": 68.33, "taker_buy_quote": 633.5575 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 9.35, "high": 10.29, "low": 9.32, "close": 10.13, "volume": 3946.98, "close_time": 1769788799999, "quote_volume": 39029.7091, "trades": 492, "taker_buy_base": 2125.67, "taker_buy_quote": 21026.2794 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 10.17, "high": 10.3, "low": 9.67, "close": 9.76, "volume": 2997.22, "close_time": 1769803199999, "quote_volume": 29918.9782, "trades": 304, "taker_buy_base": 1700.95, "taker_buy_quote": 17043.9668 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 9.76, "high": 9.84, "low": 9.62, "close": 9.84, "volume": 191.66, "close_time": 1769817599999, "quote_volume": 1856.1751, "trades": 133, "taker_buy_base": 131.97, "taker_buy_quote": 1277.3095 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 9.84, "high": 9.97, "low": 9.65, "close": 9.82, "volume": 442.68, "close_time": 1769831999999, "quote_volume": 4331.265, "trades": 113, "taker_buy_base": 280.93, "taker_buy_quote": 2752.6326 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 9.85, "high": 9.87, "low": 9.49, "close": 9.55, "volume": 193.37, "close_time": 1769846399999, "quote_volume": 1873.6693, "trades": 37, "taker_buy_base": 64.36, "taker_buy_quote": 626.6993 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 9.49, "high": 9.71, "low": 9.27, "close": 9.59, "volume": 989.86, "close_time": 1769860799999, "quote_volume": 9391.9891, "trades": 127, "taker_buy_base": 528.17, "taker_buy_quote": 5012.7666 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 9.52, "high": 9.66, "low": 9.32, "close": 9.47, "volume": 757.7, "close_time": 1769875199999, "quote_volume": 7199.3317, "trades": 99, "taker_buy_base": 141.56, "taker_buy_quote": 1338.8813 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 9.4, "high": 9.43, "low": 8.42, "close": 9.08, "volume": 1874.31, "close_time": 1769889599999, "quote_volume": 16893.4472, "trades": 450, "taker_buy_base": 753.63, "taker_buy_quote": 6814.5743 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 9.02, "high": 9.28, "low": 8.9, "close": 9.22, "volume": 265.41, "close_time": 1769903999999, "quote_volume": 2411.6076, "trades": 60, "taker_buy_base": 156.56, "taker_buy_quote": 1428.0776 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 9.33, "high": 9.39, "low": 9.21, "close": 9.28, "volume": 114.37, "close_time": 1769918399999, "quote_volume": 1065.0824, "trades": 35, "taker_buy_base": 107.71, "taker_buy_quote": 1003.3367 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 9.25, "high": 9.25, "low": 9.04, "close": 9.15, "volume": 92.17, "close_time": 1769932799999, "quote_volume": 841.7092, "trades": 43, "taker_buy_base": 17.42, "taker_buy_quote": 159.2144 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 9.13, "high": 9.24, "low": 9.02, "close": 9.16, "volume": 281.93, "close_time": 1769947199999, "quote_volume": 2571.9685, "trades": 67, "taker_buy_base": 228.09, "taker_buy_quote": 2083.2913 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 9.14, "high": 9.14, "low": 8.64, "close": 8.65, "volume": 337.13, "close_time": 1769961599999, "quote_volume": 2984.5459, "trades": 110, "taker_buy_base": 142.54, "taker_buy_quote": 1265.8029 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 8.65, "high": 8.81, "low": 8.55, "close": 8.7, "volume": 147.0, "close_time": 1769975999999, "quote_volume": 1284.7871, "trades": 54, "taker_buy_base": 52.25, "taker_buy_quote": 456.7193 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 8.68, "high": 8.79, "low": 8.5, "close": 8.65, "volume": 172.85, "close_time": 1769990399999, "quote_volume": 1491.3658, "trades": 54, "taker_buy_base": 94.14, "taker_buy_quote": 815.6647 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 8.57, "high": 8.92, "low": 8.41, "close": 8.79, "volume": 369.74, "close_time": 1770004799999, "quote_volume": 3190.5141, "trades": 99, "taker_buy_base": 114.07, "taker_buy_quote": 997.306 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 8.8, "high": 9.24, "low": 8.73, "close": 9.16, "volume": 627.87, "close_time": 1770019199999, "quote_volume": 5700.6923, "trades": 125, "taker_buy_base": 478.72, "taker_buy_quote": 4353.4056 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 9.19, "high": 9.52, "low": 9.08, "close": 9.2, "volume": 2929.55, "close_time": 1770033599999, "quote_volume": 27377.5158, "trades": 406, "taker_buy_base": 1408.04, "taker_buy_quote": 13134.2772 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 9.18, "high": 9.51, "low": 9.12, "close": 9.39, "volume": 644.74, "close_time": 1770047999999, "quote_volume": 5994.2693, "trades": 90, "taker_buy_base": 258.2, "taker_buy_quote": 2400.1496 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 9.39, "high": 9.82, "low": 9.36, "close": 9.75, "volume": 2475.54, "close_time": 1770062399999, "quote_volume": 23811.1, "trades": 300, "taker_buy_base": 1958.86, "taker_buy_quote": 18833.2103 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 9.63, "high": 10.03, "low": 9.58, "close": 9.68, "volume": 3634.37, "close_time": 1770076799999, "quote_volume": 35732.1437, "trades": 212, "taker_buy_base": 1915.19, "taker_buy_quote": 18759.765 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 9.65, "high": 9.65, "low": 9.38, "close": 9.52, "volume": 360.78, "close_time": 1770091199999, "quote_volume": 3435.8272, "trades": 72, "taker_buy_base": 131.72, "taker_buy_quote": 1254.2717 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 9.5, "high": 9.56, "low": 9.44, "close": 9.45, "volume": 200.51, "close_time": 1770105599999, "quote_volume": 1903.4558, "trades": 64, "taker_buy_base": 71.82, "taker_buy_quote": 684.3052 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 9.45, "high": 9.56, "low": 9.28, "close": 9.48, "volume": 851.73, "close_time": 1770119999999, "quote_volume": 8047.8328, "trades": 164, "taker_buy_base": 115.53, "taker_buy_quote": 1093.7169 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 9.51, "high": 9.81, "low": 9.38, "close": 9.54, "volume": 2116.7, "close_time": 1770134399999, "quote_volume": 20010.5946, "trades": 107, "taker_buy_base": 2026.27, "taker_buy_quote": 19150.674 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 9.45, "high": 9.76, "low": 9.21, "close": 9.53, "volume": 2382.0, "close_time": 1770148799999, "quote_volume": 22483.5561, "trades": 195, "taker_buy_base": 1609.28, "taker_buy_quote": 15208.4614 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 9.52, "high": 9.81, "low": 9.46, "close": 9.5, "volume": 222.85, "close_time": 1770163199999, "quote_volume": 2158.8139, "trades": 56, "taker_buy_base": 187.31, "taker_buy_quote": 1818.399 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 9.6, "high": 9.99, "low": 9.58, "close": 9.81, "volume": 198.82, "close_time": 1770177599999, "quote_volume": 1943.5766, "trades": 92, "taker_buy_base": 110.37, "taker_buy_quote": 1081.9246 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 9.78, "high": 9.92, "low": 9.76, "close": 9.9, "volume": 1189.02, "close_time": 1770191999999, "quote_volume": 11665.5279, "trades": 50, "taker_buy_base": 42.35, "taker_buy_quote": 416.5686 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 9.91, "high": 10.0, "low": 9.73, "close": 9.78, "volume": 533.82, "close_time": 1770206399999, "quote_volume": 5278.0661, "trades": 95, "taker_buy_base": 113.97, "taker_buy_quote": 1126.5132 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 9.77, "high": 9.81, "low": 9.58, "close": 9.75, "volume": 1625.6, "close_time": 1770220799999, "quote_volume": 15832.2737, "trades": 156, "taker_buy_base": 1379.25, "taker_buy_quote": 13447.8088 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 9.7, "high": 10.04, "low": 9.66, "close": 9.95, "volume": 3719.72, "close_time": 1770235199999, "quote_volume": 36732.0886, "trades": 234, "taker_buy_base": 2876.17, "taker_buy_quote": 28448.9164 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 9.82, "high": 10.12, "low": 9.6, "close": 9.94, "volume": 1394.29, "close_time": 1770249599999, "quote_volume": 13746.421, "trades": 136, "taker_buy_base": 456.75, "taker_buy_quote": 4511.7604 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 9.93, "high": 10.01, "low": 9.7, "close": 9.73, "volume": 238.27, "close_time": 1770263999999, "quote_volume": 2351.3732, "trades": 58, "taker_buy_base": 37.33, "taker_buy_quote": 367.9339 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 9.71, "high": 9.81, "low": 9.47, "close": 9.56, "volume": 376.88, "close_time": 1770278399999, "quote_volume": 3619.9553, "trades": 90, "taker_buy_base": 72.04, "taker_buy_quote": 693.3603 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 9.57, "high": 9.67, "low": 9.24, "close": 9.27, "volume": 1637.45, "close_time": 1770292799999, "quote_volume": 15424.5507, "trades": 242, "taker_buy_base": 756.48, "taker_buy_quote": 7126.167 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 9.27, "high": 9.55, "low": 8.98, "close": 8.98, "volume": 1590.63, "close_time": 1770307199999, "quote_volume": 14644.7047, "trades": 262, "taker_buy_base": 841.7, "taker_buy_quote": 7794.7594 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 9.05, "high": 9.51, "low": 8.66, "close": 8.67, "volume": 1325.24, "close_time": 1770321599999, "quote_volume": 11940.9928, "trades": 237, "taker_buy_base": 816.04, "taker_buy_quote": 7418.0725 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 8.69, "high": 8.74, "low": 8.04, "close": 8.24, "volume": 1339.84, "close_time": 1770335999999, "quote_volume": 11192.1286, "trades": 283, "taker_buy_base": 634.39, "taker_buy_quote": 5304.2949 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 8.26, "high": 8.59, "low": 7.35, "close": 8.55, "volume": 2015.05, "close_time": 1770350399999, "quote_volume": 16243.4359, "trades": 358, "taker_buy_base": 939.11, "taker_buy_quote": 7595.9299 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 8.58, "high": 9.24, "low": 8.58, "close": 9.0, "volume": 830.96, "close_time": 1770364799999, "quote_volume": 7414.0345, "trades": 164, "taker_buy_base": 458.45, "taker_buy_quote": 4090.4639 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 9.03, "high": 9.12, "low": 8.81, "close": 8.89, "volume": 276.38, "close_time": 1770379199999, "quote_volume": 2473.0095, "trades": 86, "taker_buy_base": 99.8, "taker_buy_quote": 895.4923 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 8.87, "high": 9.01, "low": 8.8, "close": 8.98, "volume": 728.79, "close_time": 1770393599999, "quote_volume": 6482.9749, "trades": 76, "taker_buy_base": 127.83, "taker_buy_quote": 1137.1195 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 8.96, "high": 9.36, "low": 8.96, "close": 9.11, "volume": 290.06, "close_time": 1770407999999, "quote_volume": 2642.9826, "trades": 98, "taker_buy_base": 137.13, "taker_buy_quote": 1252.4337 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 8.98, "high": 9.1, "low": 8.95, "close": 9.01, "volume": 532.0, "close_time": 1770422399999, "quote_volume": 4799.9139, "trades": 93, "taker_buy_base": 317.67, "taker_buy_quote": 2872.5216 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 9.01, "high": 9.18, "low": 8.87, "close": 9.17, "volume": 157.26, "close_time": 1770436799999, "quote_volume": 1422.8696, "trades": 69, "taker_buy_base": 96.49, "taker_buy_quote": 875.3537 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 9.15, "high": 9.16, "low": 8.64, "close": 8.87, "volume": 382.41, "close_time": 1770451199999, "quote_volume": 3394.301, "trades": 87, "taker_buy_base": 51.95, "taker_buy_quote": 459.8954 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 8.88, "high": 9.05, "low": 8.72, "close": 8.77, "volume": 397.03, "close_time": 1770465599999, "quote_volume": 3486.7963, "trades": 57, "taker_buy_base": 115.5, "taker_buy_quote": 1023.4075 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 8.84, "high": 9.11, "low": 8.73, "close": 8.81, "volume": 198.16, "close_time": 1770479999999, "quote_volume": 1764.6954, "trades": 69, "taker_buy_base": 174.26, "taker_buy_quote": 1551.313 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 8.81, "high": 8.96, "low": 8.7, "close": 8.72, "volume": 99.26, "close_time": 1770494399999, "quote_volume": 878.7553, "trades": 59, "taker_buy_base": 38.88, "taker_buy_quote": 344.2219 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 8.71, "high": 8.76, "low": 8.71, "close": 8.75, "volume": 272.74, "close_time": 1770508799999, "quote_volume": 2378.9776, "trades": 35, "taker_buy_base": 97.86, "taker_buy_quote": 855.1116 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 8.78, "high": 8.8, "low": 8.73, "close": 8.73, "volume": 80.91, "close_time": 1770523199999, "quote_volume": 711.2155, "trades": 18, "taker_buy_base": 73.54, "taker_buy_quote": 646.6543 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 8.73, "high": 8.73, "low": 8.59, "close": 8.6, "volume": 445.94, "close_time": 1770537599999, "quote_volume": 3845.2818, "trades": 29, "taker_buy_base": 6.78, "taker_buy_quote": 58.6106 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 8.62, "high": 8.72, "low": 8.59, "close": 8.67, "volume": 1583.14, "close_time": 1770551999999, "quote_volume": 13766.7681, "trades": 54, "taker_buy_base": 164.86, "taker_buy_quote": 1428.211 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 8.85, "high": 8.88, "low": 8.6, "close": 8.61, "volume": 193.43, "close_time": 1770566399999, "quote_volume": 1710.2412, "trades": 51, "taker_buy_base": 169.05, "taker_buy_quote": 1496.9294 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 8.61, "high": 8.61, "low": 8.38, "close": 8.52, "volume": 301.7, "close_time": 1770580799999, "quote_volume": 2559.6151, "trades": 82, "taker_buy_base": 181.44, "taker_buy_quote": 1541.7778 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 8.39, "high": 8.41, "low": 8.26, "close": 8.35, "volume": 957.1, "close_time": 1770595199999, "quote_volume": 8005.6381, "trades": 67, "taker_buy_base": 184.43, "taker_buy_quote": 1540.5001 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 8.31, "high": 8.52, "low": 8.29, "close": 8.52, "volume": 292.1, "close_time": 1770609599999, "quote_volume": 2445.6862, "trades": 36, "taker_buy_base": 234.41, "taker_buy_quote": 1961.2545 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 8.5, "high": 8.52, "low": 8.42, "close": 8.44, "volume": 58.12, "close_time": 1770623999999, "quote_volume": 492.1454, "trades": 35, "taker_buy_base": 31.25, "taker_buy_quote": 264.9292 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 8.36, "high": 8.4, "low": 8.15, "close": 8.28, "volume": 569.39, "close_time": 1770638399999, "quote_volume": 4698.7323, "trades": 170, "taker_buy_base": 232.33, "taker_buy_quote": 1921.8758 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 8.27, "high": 8.28, "low": 7.99, "close": 8.11, "volume": 368.95, "close_time": 1770652799999, "quote_volume": 2992.9416, "trades": 94, "taker_buy_base": 296.44, "taker_buy_quote": 2408.6452 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 8.11, "high": 8.29, "low": 8.06, "close": 8.1, "volume": 490.13, "close_time": 1770667199999, "quote_volume": 3999.3389, "trades": 59, "taker_buy_base": 178.03, "taker_buy_quote": 1472.1641 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 8.05, "high": 8.19, "low": 7.96, "close": 8.17, "volume": 143.09, "close_time": 1770681599999, "quote_volume": 1151.4632, "trades": 59, "taker_buy_base": 75.18, "taker_buy_quote": 610.0132 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 8.17, "high": 8.3, "low": 8.17, "close": 8.27, "volume": 33.66, "close_time": 1770695999999, "quote_volume": 278.2217, "trades": 24, "taker_buy_base": 26.09, "taker_buy_quote": 215.7769 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 8.2, "high": 8.23, "low": 8.07, "close": 8.15, "volume": 154.96, "close_time": 1770710399999, "quote_volume": 1259.9041, "trades": 70, "taker_buy_base": 141.78, "taker_buy_quote": 1152.2837 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 8.16, "high": 8.23, "low": 8.13, "close": 8.23, "volume": 41.49, "close_time": 1770724799999, "quote_volume": 339.8807, "trades": 29, "taker_buy_base": 14.07, "taker_buy_quote": 115.6402 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 8.21, "high": 8.39, "low": 8.17, "close": 8.32, "volume": 246.77, "close_time": 1770739199999, "quote_volume": 2049.6253, "trades": 90, "taker_buy_base": 122.54, "taker_buy_quote": 1017.8973 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 8.34, "high": 8.51, "low": 8.15, "close": 8.27, "volume": 146.79, "close_time": 1770753599999, "quote_volume": 1229.1957, "trades": 58, "taker_buy_base": 104.61, "taker_buy_quote": 880.1544 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 8.28, "high": 8.36, "low": 8.13, "close": 8.13, "volume": 66.87, "close_time": 1770767999999, "quote_volume": 548.0962, "trades": 19, "taker_buy_base": 2.42, "taker_buy_quote": 20.1873 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 8.11, "high": 8.18, "low": 8.01, "close": 8.01, "volume": 220.68, "close_time": 1770782399999, "quote_volume": 1793.1604, "trades": 42, "taker_buy_base": 130.97, "taker_buy_quote": 1068.5639 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 8.01, "high": 8.01, "low": 7.66, "close": 7.8, "volume": 172.18, "close_time": 1770796799999, "quote_volume": 1343.1578, "trades": 28, "taker_buy_base": 79.79, "taker_buy_quote": 622.3258 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 7.74, "high": 7.94, "low": 7.74, "close": 7.93, "volume": 71.23, "close_time": 1770811199999, "quote_volume": 561.7988, "trades": 17, "taker_buy_base": 33.49, "taker_buy_quote": 263.8069 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 7.95, "high": 8.56, "low": 7.87, "close": 7.91, "volume": 367.46, "close_time": 1770825599999, "quote_volume": 2944.8916, "trades": 47, "taker_buy_base": 259.14, "taker_buy_quote": 2080.4519 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 7.97, "high": 8.14, "low": 7.93, "close": 8.1, "volume": 2892.88, "close_time": 1770839999999, "quote_volume": 23442.4472, "trades": 44, "taker_buy_base": 162.46, "taker_buy_quote": 1311.2872 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 8.08, "high": 8.39, "low": 8.06, "close": 8.3, "volume": 845.92, "close_time": 1770854399999, "quote_volume": 7002.6767, "trades": 35, "taker_buy_base": 778.07, "taker_buy_quote": 6440.9586 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 8.3, "high": 8.43, "low": 8.28, "close": 8.43, "volume": 193.34, "close_time": 1770868799999, "quote_volume": 1615.9049, "trades": 56, "taker_buy_base": 113.87, "taker_buy_quote": 950.7923 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 8.43, "high": 8.54, "low": 8.39, "close": 8.4, "volume": 1096.81, "close_time": 1770883199999, "quote_volume": 9252.093, "trades": 106, "taker_buy_base": 883.52, "taker_buy_quote": 7453.0892 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 8.47, "high": 8.51, "low": 8.34, "close": 8.47, "volume": 254.42, "close_time": 1770897599999, "quote_volume": 2144.1635, "trades": 49, "taker_buy_base": 113.74, "taker_buy_quote": 960.9019 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 8.47, "high": 8.48, "low": 8.36, "close": 8.46, "volume": 135.32, "close_time": 1770911999999, "quote_volume": 1141.5307, "trades": 41, "taker_buy_base": 105.45, "taker_buy_quote": 890.6888 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 8.34, "high": 8.44, "low": 8.19, "close": 8.39, "volume": 2415.64, "close_time": 1770926399999, "quote_volume": 19860.142, "trades": 125, "taker_buy_base": 1642.21, "taker_buy_quote": 13491.9646 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 8.4, "high": 8.47, "low": 8.32, "close": 8.45, "volume": 56.18, "close_time": 1770940799999, "quote_volume": 470.6776, "trades": 20, "taker_buy_base": 40.27, "taker_buy_quote": 337.7604 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 8.54, "high": 8.54, "low": 8.38, "close": 8.4, "volume": 57.69, "close_time": 1770955199999, "quote_volume": 485.0284, "trades": 27, "taker_buy_base": 47.93, "taker_buy_quote": 403.2249 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 8.39, "high": 8.42, "low": 8.34, "close": 8.42, "volume": 13.29, "close_time": 1770969599999, "quote_volume": 111.4002, "trades": 8, "taker_buy_base": 4.47, "taker_buy_quote": 37.4445 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 8.42, "high": 8.57, "low": 8.42, "close": 8.48, "volume": 131.44, "close_time": 1770983999999, "quote_volume": 1118.5818, "trades": 39, "taker_buy_base": 37.56, "taker_buy_quote": 321.1398 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 8.46, "high": 8.61, "low": 8.45, "close": 8.59, "volume": 1580.92, "close_time": 1770998399999, "quote_volume": 13500.7772, "trades": 74, "taker_buy_base": 136.46, "taker_buy_quote": 1165.5114 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 8.54, "high": 8.68, "low": 8.51, "close": 8.6, "volume": 1437.86, "close_time": 1771012799999, "quote_volume": 12420.4545, "trades": 161, "taker_buy_base": 537.68, "taker_buy_quote": 4621.8878 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 8.59, "high": 8.66, "low": 8.55, "close": 8.56, "volume": 197.24, "close_time": 1771027199999, "quote_volume": 1694.1128, "trades": 83, "taker_buy_base": 107.25, "taker_buy_quote": 921.3369 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 8.57, "high": 8.63, "low": 8.52, "close": 8.57, "volume": 101.6, "close_time": 1771041599999, "quote_volume": 872.0607, "trades": 49, "taker_buy_base": 9.63, "taker_buy_quote": 82.5534 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 8.56, "high": 8.59, "low": 8.56, "close": 8.59, "volume": 42.08, "close_time": 1771055999999, "quote_volume": 361.014, "trades": 8, "taker_buy_base": 42.08, "taker_buy_quote": 361.014 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 8.57, "high": 8.73, "low": 8.57, "close": 8.71, "volume": 193.47, "close_time": 1771070399999, "quote_volume": 1666.8846, "trades": 94, "taker_buy_base": 148.76, "taker_buy_quote": 1281.3278 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 8.74, "high": 8.82, "low": 8.68, "close": 8.8, "volume": 606.22, "close_time": 1771084799999, "quote_volume": 5328.1323, "trades": 84, "taker_buy_base": 199.23, "taker_buy_quote": 1748.0597 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 8.82, "high": 8.87, "low": 8.77, "close": 8.86, "volume": 153.11, "close_time": 1771099199999, "quote_volume": 1351.7339, "trades": 53, "taker_buy_base": 112.5, "taker_buy_quote": 994.5177 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 8.76, "high": 8.93, "low": 8.76, "close": 8.81, "volume": 26.14, "close_time": 1771113599999, "quote_volume": 230.7612, "trades": 17, "taker_buy_base": 23.07, "taker_buy_quote": 203.7143 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 8.76, "high": 8.9, "low": 8.76, "close": 8.88, "volume": 85.28, "close_time": 1771127999999, "quote_volume": 754.9459, "trades": 36, "taker_buy_base": 48.33, "taker_buy_quote": 429.36 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 8.9, "high": 8.93, "low": 8.84, "close": 8.86, "volume": 74.73, "close_time": 1771142399999, "quote_volume": 664.3396, "trades": 40, "taker_buy_base": 60.33, "taker_buy_quote": 536.4596 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 8.86, "high": 8.86, "low": 8.62, "close": 8.64, "volume": 81.92, "close_time": 1771156799999, "quote_volume": 712.1112, "trades": 50, "taker_buy_base": 34.89, "taker_buy_quote": 303.5207 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 8.65, "high": 8.65, "low": 8.4, "close": 8.41, "volume": 280.2, "close_time": 1771171199999, "quote_volume": 2372.0434, "trades": 86, "taker_buy_base": 93.76, "taker_buy_quote": 794.1561 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 8.44, "high": 8.45, "low": 8.25, "close": 8.31, "volume": 264.38, "close_time": 1771185599999, "quote_volume": 2208.4658, "trades": 143, "taker_buy_base": 124.67, "taker_buy_quote": 1044.0616 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 8.33, "high": 8.41, "low": 8.32, "close": 8.39, "volume": 56.25, "close_time": 1771199999999, "quote_volume": 470.8427, "trades": 27, "taker_buy_base": 51.53, "taker_buy_quote": 431.3535 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 8.43, "high": 8.51, "low": 8.43, "close": 8.5, "volume": 769.51, "close_time": 1771214399999, "quote_volume": 6518.0743, "trades": 20, "taker_buy_base": 17.62, "taker_buy_quote": 149.394 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 8.5, "high": 8.63, "low": 8.5, "close": 8.59, "volume": 113.0, "close_time": 1771228799999, "quote_volume": 970.5656, "trades": 27, "taker_buy_base": 88.9, "taker_buy_quote": 763.9713 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 8.58, "high": 8.58, "low": 8.38, "close": 8.38, "volume": 85.86, "close_time": 1771243199999, "quote_volume": 729.4707, "trades": 14, "taker_buy_base": 29.24, "taker_buy_quote": 249.894 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 8.4, "high": 8.54, "low": 8.32, "close": 8.33, "volume": 1033.56, "close_time": 1771257599999, "quote_volume": 8634.2003, "trades": 55, "taker_buy_base": 249.73, "taker_buy_quote": 2092.6201 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 8.54, "high": 8.54, "low": 8.51, "close": 8.54, "volume": 238.0, "close_time": 1771271999999, "quote_volume": 2026.7099, "trades": 10, "taker_buy_base": 169.44, "taker_buy_quote": 1443.2643 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 8.6, "high": 8.7, "low": 8.57, "close": 8.59, "volume": 58.05, "close_time": 1771286399999, "quote_volume": 499.7415, "trades": 19, "taker_buy_base": 22.41, "taker_buy_quote": 192.403 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 8.59, "high": 8.59, "low": 8.49, "close": 8.5, "volume": 148.01, "close_time": 1771300799999, "quote_volume": 1262.3763, "trades": 77, "taker_buy_base": 68.67, "taker_buy_quote": 587.0443 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 8.48, "high": 8.48, "low": 8.33, "close": 8.36, "volume": 117.43, "close_time": 1771315199999, "quote_volume": 988.322, "trades": 37, "taker_buy_base": 74.82, "taker_buy_quote": 630.3714 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 8.35, "high": 8.4, "low": 8.32, "close": 8.35, "volume": 78.03, "close_time": 1771329599999, "quote_volume": 651.9924, "trades": 29, "taker_buy_base": 53.57, "taker_buy_quote": 447.658 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 8.38, "high": 8.44, "low": 8.32, "close": 8.42, "volume": 157.03, "close_time": 1771343999999, "quote_volume": 1317.6373, "trades": 59, "taker_buy_base": 45.63, "taker_buy_quote": 383.9402 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 8.49, "high": 8.53, "low": 8.28, "close": 8.48, "volume": 365.26, "close_time": 1771358399999, "quote_volume": 3080.5982, "trades": 92, "taker_buy_base": 163.95, "taker_buy_quote": 1385.8368 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 8.4, "high": 8.44, "low": 8.39, "close": 8.44, "volume": 147.48, "close_time": 1771372799999, "quote_volume": 1239.1332, "trades": 29, "taker_buy_base": 138.47, "taker_buy_quote": 1163.4112 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 8.44, "high": 8.47, "low": 8.41, "close": 8.43, "volume": 75.97, "close_time": 1771387199999, "quote_volume": 640.66, "trades": 53, "taker_buy_base": 7.81, "taker_buy_quote": 66.0275 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 8.43, "high": 8.49, "low": 8.42, "close": 8.47, "volume": 57.49, "close_time": 1771401599999, "quote_volume": 486.0483, "trades": 41, "taker_buy_base": 40.42, "taker_buy_quote": 341.9735 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 8.47, "high": 8.47, "low": 8.37, "close": 8.37, "volume": 42.65, "close_time": 1771415999999, "quote_volume": 359.9106, "trades": 33, "taker_buy_base": 16.87, "taker_buy_quote": 142.4737 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 8.35, "high": 8.35, "low": 8.23, "close": 8.33, "volume": 114.02, "close_time": 1771430399999, "quote_volume": 945.7036, "trades": 47, "taker_buy_base": 55.84, "taker_buy_quote": 464.1076 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 8.26, "high": 8.28, "low": 8.1, "close": 8.1, "volume": 172.77, "close_time": 1771444799999, "quote_volume": 1420.2877, "trades": 42, "taker_buy_base": 69.77, "taker_buy_quote": 572.2314 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 8.1, "high": 8.19, "low": 8.02, "close": 8.15, "volume": 136.73, "close_time": 1771459199999, "quote_volume": 1109.9585, "trades": 30, "taker_buy_base": 63.16, "taker_buy_quote": 511.2277 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 8.15, "high": 8.31, "low": 8.11, "close": 8.31, "volume": 107.19, "close_time": 1771473599999, "quote_volume": 882.6266, "trades": 39, "taker_buy_base": 94.39, "taker_buy_quote": 778.0866 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 8.27, "high": 8.27, "low": 8.2, "close": 8.26, "volume": 209.88, "close_time": 1771487999999, "quote_volume": 1724.492, "trades": 19, "taker_buy_base": 186.61, "taker_buy_quote": 1532.4418 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 8.22, "high": 8.22, "low": 8.19, "close": 8.2, "volume": 3.9, "close_time": 1771502399999, "quote_volume": 32.002, "trades": 3, "taker_buy_base": 3.9, "taker_buy_quote": 32.002 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 8.22, "high": 8.22, "low": 8.07, "close": 8.22, "volume": 77.1, "close_time": 1771516799999, "quote_volume": 630.6029, "trades": 27, "taker_buy_base": 8.31, "taker_buy_quote": 67.9244 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 8.22, "high": 8.24, "low": 8.16, "close": 8.2, "volume": 150.17, "close_time": 1771531199999, "quote_volume": 1231.5212, "trades": 28, "taker_buy_base": 65.21, "taker_buy_quote": 534.9995 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 8.22, "high": 8.22, "low": 8.21, "close": 8.21, "volume": 2.45, "close_time": 1771545599999, "quote_volume": 20.1305, "trades": 2, "taker_buy_base": 2.45, "taker_buy_quote": 20.1305 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 8.17, "high": 8.2, "low": 8.12, "close": 8.14, "volume": 67.03, "close_time": 1771559999999, "quote_volume": 545.5099, "trades": 24, "taker_buy_base": 62.79, "taker_buy_quote": 511.0126 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 8.14, "high": 8.14, "low": 7.92, "close": 8.11, "volume": 153.95, "close_time": 1771574399999, "quote_volume": 1233.033, "trades": 25, "taker_buy_base": 34.93, "taker_buy_quote": 282.9346 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 8.09, "high": 8.22, "low": 8.09, "close": 8.22, "volume": 55.46, "close_time": 1771588799999, "quote_volume": 453.0804, "trades": 16, "taker_buy_base": 51.68, "taker_buy_quote": 422.3112 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 8.14, "high": 8.25, "low": 8.04, "close": 8.22, "volume": 147.44, "close_time": 1771603199999, "quote_volume": 1207.4621, "trades": 48, "taker_buy_base": 73.47, "taker_buy_quote": 602.1013 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 8.21, "high": 8.28, "low": 8.13, "close": 8.23, "volume": 103.61, "close_time": 1771617599999, "quote_volume": 852.6517, "trades": 57, "taker_buy_base": 92.29, "taker_buy_quote": 759.3349 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 8.22, "high": 8.24, "low": 8.22, "close": 8.24, "volume": 3.38, "close_time": 1771631999999, "quote_volume": 27.82, "trades": 3, "taker_buy_base": 1.63, "taker_buy_quote": 13.4312 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 8.21, "high": 8.23, "low": 8.18, "close": 8.18, "volume": 56.57, "close_time": 1771646399999, "quote_volume": 463.8155, "trades": 24, "taker_buy_base": 12.95, "taker_buy_quote": 106.2877 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 8.18, "high": 8.18, "low": 8.18, "close": 8.18, "volume": 0.0, "close_time": 1771660799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 8.23, "high": 8.24, "low": 8.23, "close": 8.24, "volume": 1.57, "close_time": 1771675199999, "quote_volume": 12.9262, "trades": 2, "taker_buy_base": 1.57, "taker_buy_quote": 12.9262 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 8.2, "high": 8.23, "low": 8.2, "close": 8.22, "volume": 36.1, "close_time": 1771689599999, "quote_volume": 296.4579, "trades": 16, "taker_buy_base": 32.0, "taker_buy_quote": 262.8273 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 8.15, "high": 8.17, "low": 8.06, "close": 8.17, "volume": 43.52, "close_time": 1771703999999, "quote_volume": 353.8025, "trades": 10, "taker_buy_base": 9.16, "taker_buy_quote": 74.7979 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 8.2, "high": 8.25, "low": 8.18, "close": 8.19, "volume": 6.14, "close_time": 1771718399999, "quote_volume": 50.4361, "trades": 6, "taker_buy_base": 4.02, "taker_buy_quote": 33.0415 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 8.16, "high": 8.16, "low": 8.0, "close": 8.04, "volume": 23.09, "close_time": 1771732799999, "quote_volume": 186.708, "trades": 16, "taker_buy_base": 18.09, "taker_buy_quote": 145.908 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 8.09, "high": 8.09, "low": 8.04, "close": 8.09, "volume": 17.5, "close_time": 1771747199999, "quote_volume": 141.4807, "trades": 8, "taker_buy_base": 16.44, "taker_buy_quote": 132.9265 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 8.08, "high": 8.18, "low": 8.06, "close": 8.11, "volume": 39.73, "close_time": 1771761599999, "quote_volume": 323.1413, "trades": 14, "taker_buy_base": 7.39, "taker_buy_quote": 59.8871 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 8.01, "high": 8.03, "low": 7.98, "close": 8.0, "volume": 192.24, "close_time": 1771775999999, "quote_volume": 1536.4509, "trades": 19, "taker_buy_base": 32.18, "taker_buy_quote": 258.2258 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 8.01, "high": 8.01, "low": 7.98, "close": 7.98, "volume": 61.7, "close_time": 1771790399999, "quote_volume": 492.606, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 7.98, "high": 8.02, "low": 7.98, "close": 8.01, "volume": 76.49, "close_time": 1771804799999, "quote_volume": 612.3093, "trades": 8, "taker_buy_base": 34.4, "taker_buy_quote": 275.1576 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 8.01, "high": 8.01, "low": 7.69, "close": 7.73, "volume": 1122.66, "close_time": 1771819199999, "quote_volume": 8751.0581, "trades": 67, "taker_buy_base": 206.3, "taker_buy_quote": 1606.4867 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 7.72, "high": 7.82, "low": 7.66, "close": 7.79, "volume": 100.79, "close_time": 1771833599999, "quote_volume": 780.9803, "trades": 46, "taker_buy_base": 85.61, "taker_buy_quote": 662.8835 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 7.8, "high": 7.88, "low": 7.74, "close": 7.84, "volume": 74.17, "close_time": 1771847999999, "quote_volume": 579.3084, "trades": 53, "taker_buy_base": 46.19, "taker_buy_quote": 361.6848 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 7.85, "high": 7.91, "low": 7.79, "close": 7.8, "volume": 32.58, "close_time": 1771862399999, "quote_volume": 255.7746, "trades": 32, "taker_buy_base": 15.3, "taker_buy_quote": 120.0078 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 7.75, "high": 7.78, "low": 7.56, "close": 7.64, "volume": 236.73, "close_time": 1771876799999, "quote_volume": 1815.4192, "trades": 74, "taker_buy_base": 135.49, "taker_buy_quote": 1036.9714 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 7.64, "high": 7.71, "low": 7.61, "close": 7.69, "volume": 94.8, "close_time": 1771891199999, "quote_volume": 726.603, "trades": 60, "taker_buy_base": 52.97, "taker_buy_quote": 405.6739 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 7.76, "high": 7.83, "low": 7.66, "close": 7.76, "volume": 77.35, "close_time": 1771905599999, "quote_volume": 598.3838, "trades": 39, "taker_buy_base": 21.36, "taker_buy_quote": 166.1765 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 7.78, "high": 7.79, "low": 7.62, "close": 7.68, "volume": 168.27, "close_time": 1771919999999, "quote_volume": 1286.1944, "trades": 27, "taker_buy_base": 23.98, "taker_buy_quote": 185.1263 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 7.64, "high": 7.68, "low": 7.58, "close": 7.58, "volume": 184.28, "close_time": 1771934399999, "quote_volume": 1408.6622, "trades": 66, "taker_buy_base": 105.01, "taker_buy_quote": 803.294 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 7.6, "high": 7.72, "low": 7.55, "close": 7.68, "volume": 371.82, "close_time": 1771948799999, "quote_volume": 2830.2252, "trades": 98, "taker_buy_base": 177.29, "taker_buy_quote": 1348.9798 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 7.67, "high": 7.75, "low": 7.63, "close": 7.64, "volume": 250.3, "close_time": 1771963199999, "quote_volume": 1927.1857, "trades": 90, "taker_buy_base": 194.2, "taker_buy_quote": 1497.0291 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 7.62, "high": 7.63, "low": 7.57, "close": 7.61, "volume": 49.91, "close_time": 1771977599999, "quote_volume": 379.5803, "trades": 43, "taker_buy_base": 12.25, "taker_buy_quote": 92.9777 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 7.59, "high": 7.78, "low": 7.54, "close": 7.7, "volume": 77.77, "close_time": 1771991999999, "quote_volume": 601.1467, "trades": 60, "taker_buy_base": 47.38, "taker_buy_quote": 367.3327 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 7.69, "high": 7.88, "low": 7.63, "close": 7.88, "volume": 180.72, "close_time": 1772006399999, "quote_volume": 1393.1814, "trades": 103, "taker_buy_base": 66.33, "taker_buy_quote": 514.1226 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 7.87, "high": 7.96, "low": 7.87, "close": 7.94, "volume": 65.15, "close_time": 1772020799999, "quote_volume": 514.6634, "trades": 23, "taker_buy_base": 8.78, "taker_buy_quote": 69.6665 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 7.97, "high": 8.07, "low": 7.95, "close": 8.04, "volume": 232.89, "close_time": 1772035199999, "quote_volume": 1863.9304, "trades": 114, "taker_buy_base": 195.01, "taker_buy_quote": 1561.0966 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 8.04, "high": 8.16, "low": 8.0, "close": 8.1, "volume": 203.31, "close_time": 1772049599999, "quote_volume": 1648.3746, "trades": 140, "taker_buy_base": 97.5, "taker_buy_quote": 790.4062 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 8.1, "high": 8.15, "low": 7.94, "close": 7.98, "volume": 98.06, "close_time": 1772063999999, "quote_volume": 791.9309, "trades": 60, "taker_buy_base": 22.58, "taker_buy_quote": 183.0798 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 8.04, "high": 8.1, "low": 8.03, "close": 8.09, "volume": 93.55, "close_time": 1772078399999, "quote_volume": 755.1718, "trades": 40, "taker_buy_base": 32.33, "taker_buy_quote": 261.2881 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 8.09, "high": 8.12, "low": 7.98, "close": 7.98, "volume": 149.78, "close_time": 1772092799999, "quote_volume": 1212.5964, "trades": 28, "taker_buy_base": 100.88, "taker_buy_quote": 817.6479 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 7.98, "high": 8.02, "low": 7.87, "close": 7.87, "volume": 263.53, "close_time": 1772107199999, "quote_volume": 2098.2282, "trades": 70, "taker_buy_base": 146.97, "taker_buy_quote": 1166.1017 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 7.87, "high": 7.95, "low": 7.87, "close": 7.92, "volume": 113.47, "close_time": 1772121599999, "quote_volume": 899.1788, "trades": 36, "taker_buy_base": 55.23, "taker_buy_quote": 437.288 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 7.9, "high": 8.18, "low": 7.76, "close": 7.94, "volume": 283.69, "close_time": 1772135999999, "quote_volume": 2235.4616, "trades": 84, "taker_buy_base": 156.88, "taker_buy_quote": 1245.621 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 7.94, "high": 7.96, "low": 7.88, "close": 7.93, "volume": 84.75, "close_time": 1772150399999, "quote_volume": 670.5795, "trades": 52, "taker_buy_base": 58.07, "taker_buy_quote": 459.6058 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 7.93, "high": 7.97, "low": 7.91, "close": 7.95, "volume": 80.37, "close_time": 1772164799999, "quote_volume": 637.6727, "trades": 71, "taker_buy_base": 23.09, "taker_buy_quote": 183.356 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 7.95, "high": 8.01, "low": 7.88, "close": 7.9, "volume": 88.53, "close_time": 1772179199999, "quote_volume": 703.591, "trades": 54, "taker_buy_base": 31.71, "taker_buy_quote": 252.2611 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 7.93, "high": 7.97, "low": 7.9, "close": 7.91, "volume": 65.87, "close_time": 1772193599999, "quote_volume": 523.0503, "trades": 35, "taker_buy_base": 18.01, "taker_buy_quote": 143.1961 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 7.9, "high": 7.9, "low": 7.8, "close": 7.88, "volume": 330.44, "close_time": 1772207999999, "quote_volume": 2591.132, "trades": 111, "taker_buy_base": 155.4, "taker_buy_quote": 1220.0463 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 7.89, "high": 7.98, "low": 7.79, "close": 7.81, "volume": 137.71, "close_time": 1772222399999, "quote_volume": 1087.458, "trades": 77, "taker_buy_base": 57.03, "taker_buy_quote": 448.864 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 7.81, "high": 7.87, "low": 7.79, "close": 7.87, "volume": 91.92, "close_time": 1772236799999, "quote_volume": 719.686, "trades": 51, "taker_buy_base": 45.01, "taker_buy_quote": 352.4987 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 7.83, "high": 7.88, "low": 7.78, "close": 7.78, "volume": 71.01, "close_time": 1772251199999, "quote_volume": 556.6429, "trades": 59, "taker_buy_base": 29.04, "taker_buy_quote": 227.7038 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 7.76, "high": 7.76, "low": 7.38, "close": 7.49, "volume": 322.86, "close_time": 1772265599999, "quote_volume": 2426.093, "trades": 79, "taker_buy_base": 211.19, "taker_buy_quote": 1585.6446 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 7.48, "high": 7.48, "low": 7.32, "close": 7.36, "volume": 637.43, "close_time": 1772279999999, "quote_volume": 4697.4796, "trades": 159, "taker_buy_base": 453.17, "taker_buy_quote": 3343.2698 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 7.32, "high": 7.5, "low": 7.3, "close": 7.33, "volume": 289.18, "close_time": 1772294399999, "quote_volume": 2127.6402, "trades": 81, "taker_buy_base": 64.55, "taker_buy_quote": 476.9456 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 7.29, "high": 7.59, "low": 7.15, "close": 7.54, "volume": 1319.02, "close_time": 1772308799999, "quote_volume": 9616.3158, "trades": 173, "taker_buy_base": 255.25, "taker_buy_quote": 1876.9162 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 7.53, "high": 7.76, "low": 7.52, "close": 7.65, "volume": 219.76, "close_time": 1772323199999, "quote_volume": 1679.9227, "trades": 84, "taker_buy_base": 158.36, "taker_buy_quote": 1211.5788 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 7.67, "high": 7.86, "low": 7.49, "close": 7.72, "volume": 218.9, "close_time": 1772337599999, "quote_volume": 1684.7975, "trades": 85, "taker_buy_base": 137.5, "taker_buy_quote": 1065.4051 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 7.74, "high": 7.75, "low": 7.63, "close": 7.75, "volume": 66.08, "close_time": 1772351999999, "quote_volume": 507.6478, "trades": 56, "taker_buy_base": 33.04, "taker_buy_quote": 253.8298 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 7.73, "high": 7.73, "low": 7.53, "close": 7.6, "volume": 236.13, "close_time": 1772366399999, "quote_volume": 1792.3863, "trades": 75, "taker_buy_base": 89.0, "taker_buy_quote": 676.5596 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 7.6, "high": 7.65, "low": 7.49, "close": 7.63, "volume": 106.73, "close_time": 1772380799999, "quote_volume": 811.6273, "trades": 44, "taker_buy_base": 25.04, "taker_buy_quote": 189.9217 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 7.6, "high": 7.66, "low": 7.45, "close": 7.47, "volume": 92.36, "close_time": 1772395199999, "quote_volume": 698.4979, "trades": 74, "taker_buy_base": 53.83, "taker_buy_quote": 407.1259 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 7.48, "high": 7.48, "low": 7.32, "close": 7.44, "volume": 177.77, "close_time": 1772409599999, "quote_volume": 1318.425, "trades": 66, "taker_buy_base": 136.34, "taker_buy_quote": 1010.9649 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 7.46, "high": 7.6, "low": 7.42, "close": 7.52, "volume": 135.56, "close_time": 1772423999999, "quote_volume": 1016.6919, "trades": 67, "taker_buy_base": 52.55, "taker_buy_quote": 394.4432 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 7.52, "high": 7.53, "low": 7.41, "close": 7.41, "volume": 52.91, "close_time": 1772438399999, "quote_volume": 396.9396, "trades": 40, "taker_buy_base": 39.03, "taker_buy_quote": 293.1606 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 7.42, "high": 7.48, "low": 7.4, "close": 7.42, "volume": 92.99, "close_time": 1772452799999, "quote_volume": 691.2488, "trades": 82, "taker_buy_base": 78.08, "taker_buy_quote": 580.4219 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 7.42, "high": 7.64, "low": 7.35, "close": 7.64, "volume": 846.98, "close_time": 1772467199999, "quote_volume": 6407.2218, "trades": 102, "taker_buy_base": 58.89, "taker_buy_quote": 445.8862 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 7.6, "high": 7.74, "low": 7.56, "close": 7.58, "volume": 180.77, "close_time": 1772481599999, "quote_volume": 1382.7567, "trades": 104, "taker_buy_base": 111.56, "taker_buy_quote": 854.8031 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 7.59, "high": 7.61, "low": 7.41, "close": 7.46, "volume": 217.03, "close_time": 1772495999999, "quote_volume": 1636.276, "trades": 113, "taker_buy_base": 54.64, "taker_buy_quote": 410.9284 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 7.46, "high": 7.51, "low": 7.46, "close": 7.51, "volume": 63.44, "close_time": 1772510399999, "quote_volume": 476.2619, "trades": 15, "taker_buy_base": 61.14, "taker_buy_quote": 459.0119 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 7.54, "high": 7.65, "low": 7.47, "close": 7.64, "volume": 240.6, "close_time": 1772524799999, "quote_volume": 1823.2584, "trades": 123, "taker_buy_base": 178.22, "taker_buy_quote": 1352.2895 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 7.63, "high": 7.66, "low": 7.45, "close": 7.59, "volume": 393.47, "close_time": 1772539199999, "quote_volume": 2980.7615, "trades": 146, "taker_buy_base": 154.86, "taker_buy_quote": 1177.4854 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 7.6, "high": 7.64, "low": 7.41, "close": 7.53, "volume": 2806.9, "close_time": 1772553599999, "quote_volume": 21056.0437, "trades": 227, "taker_buy_base": 1537.01, "taker_buy_quote": 11473.664 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 7.54, "high": 7.61, "low": 7.5, "close": 7.6, "volume": 225.25, "close_time": 1772567999999, "quote_volume": 1702.7507, "trades": 103, "taker_buy_base": 60.22, "taker_buy_quote": 456.109 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 7.6, "high": 7.63, "low": 7.54, "close": 7.63, "volume": 33.97, "close_time": 1772582399999, "quote_volume": 257.9032, "trades": 37, "taker_buy_base": 29.15, "taker_buy_quote": 221.4663 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 7.62, "high": 7.62, "low": 7.43, "close": 7.48, "volume": 153.85, "close_time": 1772596799999, "quote_volume": 1168.1829, "trades": 55, "taker_buy_base": 135.04, "taker_buy_quote": 1025.7621 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 7.47, "high": 7.57, "low": 7.42, "close": 7.56, "volume": 56.7, "close_time": 1772611199999, "quote_volume": 423.2294, "trades": 58, "taker_buy_base": 19.47, "taker_buy_quote": 145.321 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 7.56, "high": 7.69, "low": 7.56, "close": 7.64, "volume": 243.27, "close_time": 1772625599999, "quote_volume": 1862.414, "trades": 49, "taker_buy_base": 224.05, "taker_buy_quote": 1715.4995 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 7.6, "high": 7.82, "low": 7.6, "close": 7.82, "volume": 75.64, "close_time": 1772639999999, "quote_volume": 584.9006, "trades": 37, "taker_buy_base": 47.87, "taker_buy_quote": 370.6327 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 7.82, "high": 7.94, "low": 7.76, "close": 7.94, "volume": 481.17, "close_time": 1772654399999, "quote_volume": 3765.6937, "trades": 47, "taker_buy_base": 97.87, "taker_buy_quote": 765.6344 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 7.89, "high": 7.89, "low": 7.72, "close": 7.76, "volume": 87.85, "close_time": 1772668799999, "quote_volume": 687.1166, "trades": 47, "taker_buy_base": 22.86, "taker_buy_quote": 178.5851 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 7.75, "high": 7.76, "low": 7.74, "close": 7.74, "volume": 17.05, "close_time": 1772683199999, "quote_volume": 132.0897, "trades": 22, "taker_buy_base": 17.05, "taker_buy_quote": 132.0897 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 7.79, "high": 8.05, "low": 7.79, "close": 7.79, "volume": 93.49, "close_time": 1772697599999, "quote_volume": 730.9261, "trades": 26, "taker_buy_base": 84.21, "taker_buy_quote": 658.5537 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 7.83, "high": 7.9, "low": 7.83, "close": 7.9, "volume": 61.01, "close_time": 1772711999999, "quote_volume": 480.539, "trades": 15, "taker_buy_base": 8.75, "taker_buy_quote": 68.8456 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 7.93, "high": 8.12, "low": 7.86, "close": 7.86, "volume": 1679.28, "close_time": 1772726399999, "quote_volume": 13485.9445, "trades": 136, "taker_buy_base": 1141.01, "taker_buy_quote": 9198.8169 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 7.84, "high": 8.2, "low": 7.74, "close": 8.07, "volume": 732.75, "close_time": 1772740799999, "quote_volume": 5889.6295, "trades": 181, "taker_buy_base": 336.68, "taker_buy_quote": 2704.2675 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 8.08, "high": 8.25, "low": 7.94, "close": 7.96, "volume": 3531.86, "close_time": 1772755199999, "quote_volume": 28651.7077, "trades": 170, "taker_buy_base": 3068.21, "taker_buy_quote": 24877.843 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 7.99, "high": 8.09, "low": 7.96, "close": 8.01, "volume": 173.92, "close_time": 1772769599999, "quote_volume": 1396.8507, "trades": 32, "taker_buy_base": 55.64, "taker_buy_quote": 446.3142 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 8.01, "high": 8.26, "low": 7.97, "close": 8.23, "volume": 532.32, "close_time": 1772783999999, "quote_volume": 4337.8122, "trades": 59, "taker_buy_base": 355.55, "taker_buy_quote": 2903.9234 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 8.25, "high": 8.31, "low": 7.78, "close": 7.99, "volume": 603.47, "close_time": 1772798399999, "quote_volume": 4910.0147, "trades": 125, "taker_buy_base": 188.7, "taker_buy_quote": 1541.2778 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 8.0, "high": 8.04, "low": 7.72, "close": 7.87, "volume": 1292.18, "close_time": 1772812799999, "quote_volume": 10215.2184, "trades": 116, "taker_buy_base": 986.3, "taker_buy_quote": 7786.1127 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 7.86, "high": 7.88, "low": 7.74, "close": 7.83, "volume": 138.66, "close_time": 1772827199999, "quote_volume": 1082.8526, "trades": 31, "taker_buy_base": 74.1, "taker_buy_quote": 579.3883 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 7.83, "high": 7.85, "low": 7.7, "close": 7.82, "volume": 99.75, "close_time": 1772841599999, "quote_volume": 780.5677, "trades": 24, "taker_buy_base": 72.35, "taker_buy_quote": 566.7127 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 7.76, "high": 7.77, "low": 7.72, "close": 7.72, "volume": 153.61, "close_time": 1772855999999, "quote_volume": 1188.811, "trades": 5, "taker_buy_base": 5.14, "taker_buy_quote": 39.9378 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 7.78, "high": 7.86, "low": 7.77, "close": 7.78, "volume": 91.78, "close_time": 1772870399999, "quote_volume": 717.2917, "trades": 31, "taker_buy_base": 51.53, "taker_buy_quote": 403.3117 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 7.79, "high": 7.83, "low": 7.77, "close": 7.8, "volume": 129.75, "close_time": 1772884799999, "quote_volume": 1013.0026, "trades": 32, "taker_buy_base": 6.5, "taker_buy_quote": 50.7325 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 7.79, "high": 7.86, "low": 7.75, "close": 7.76, "volume": 136.54, "close_time": 1772899199999, "quote_volume": 1065.7379, "trades": 26, "taker_buy_base": 69.73, "taker_buy_quote": 545.886 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 7.77, "high": 7.77, "low": 7.71, "close": 7.71, "volume": 182.67, "close_time": 1772913599999, "quote_volume": 1413.2082, "trades": 43, "taker_buy_base": 92.67, "taker_buy_quote": 718.4525 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 7.73, "high": 8.35, "low": 7.73, "close": 8.09, "volume": 1714.43, "close_time": 1772927999999, "quote_volume": 14000.0843, "trades": 198, "taker_buy_base": 1015.77, "taker_buy_quote": 8260.4023 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 8.05, "high": 8.05, "low": 7.66, "close": 7.72, "volume": 1204.36, "close_time": 1772942399999, "quote_volume": 9493.1047, "trades": 129, "taker_buy_base": 707.91, "taker_buy_quote": 5602.7766 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 7.69, "high": 7.84, "low": 7.66, "close": 7.83, "volume": 258.84, "close_time": 1772956799999, "quote_volume": 2006.3988, "trades": 73, "taker_buy_base": 154.84, "taker_buy_quote": 1199.6391 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 7.83, "high": 7.93, "low": 7.74, "close": 7.75, "volume": 667.15, "close_time": 1772971199999, "quote_volume": 5239.646, "trades": 85, "taker_buy_base": 331.87, "taker_buy_quote": 2606.6333 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 7.76, "high": 7.77, "low": 7.64, "close": 7.76, "volume": 729.52, "close_time": 1772985599999, "quote_volume": 5625.1199, "trades": 124, "taker_buy_base": 361.81, "taker_buy_quote": 2788.8097 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 7.79, "high": 7.86, "low": 7.73, "close": 7.81, "volume": 803.13, "close_time": 1772999999999, "quote_volume": 6267.3088, "trades": 131, "taker_buy_base": 402.41, "taker_buy_quote": 3139.0083 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 7.82, "high": 7.89, "low": 7.68, "close": 7.73, "volume": 803.54, "close_time": 1773014399999, "quote_volume": 6247.9028, "trades": 119, "taker_buy_base": 380.18, "taker_buy_quote": 2960.1953 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 7.76, "high": 7.9, "low": 7.72, "close": 7.84, "volume": 348.28, "close_time": 1773028799999, "quote_volume": 2712.8433, "trades": 95, "taker_buy_base": 199.8, "taker_buy_quote": 1554.0948 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 7.85, "high": 7.86, "low": 7.75, "close": 7.75, "volume": 287.94, "close_time": 1773043199999, "quote_volume": 2251.3852, "trades": 83, "taker_buy_base": 124.71, "taker_buy_quote": 976.3676 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 7.81, "high": 7.86, "low": 7.76, "close": 7.8, "volume": 1039.51, "close_time": 1773057599999, "quote_volume": 8115.6932, "trades": 171, "taker_buy_base": 632.08, "taker_buy_quote": 4934.1756 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 7.82, "high": 7.85, "low": 7.76, "close": 7.77, "volume": 727.03, "close_time": 1773071999999, "quote_volume": 5684.712, "trades": 145, "taker_buy_base": 404.04, "taker_buy_quote": 3158.5387 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 7.76, "high": 7.76, "low": 7.65, "close": 7.66, "volume": 677.78, "close_time": 1773086399999, "quote_volume": 5214.3074, "trades": 134, "taker_buy_base": 310.75, "taker_buy_quote": 2391.3174 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 7.67, "high": 7.75, "low": 7.55, "close": 7.57, "volume": 867.03, "close_time": 1773100799999, "quote_volume": 6637.9699, "trades": 109, "taker_buy_base": 387.89, "taker_buy_quote": 2972.3143 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 7.59, "high": 7.72, "low": 7.55, "close": 7.63, "volume": 631.05, "close_time": 1773115199999, "quote_volume": 4820.5462, "trades": 152, "taker_buy_base": 331.4, "taker_buy_quote": 2531.4788 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 7.64, "high": 7.74, "low": 7.64, "close": 7.74, "volume": 1075.94, "close_time": 1773129599999, "quote_volume": 8271.9355, "trades": 47, "taker_buy_base": 75.87, "taker_buy_quote": 584.7142 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 7.75, "high": 7.76, "low": 7.69, "close": 7.69, "volume": 525.32, "close_time": 1773143999999, "quote_volume": 4061.06, "trades": 113, "taker_buy_base": 301.66, "taker_buy_quote": 2332.2132 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 7.69, "high": 7.74, "low": 7.61, "close": 7.68, "volume": 942.45, "close_time": 1773158399999, "quote_volume": 7228.8404, "trades": 182, "taker_buy_base": 478.61, "taker_buy_quote": 3670.1195 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 7.67, "high": 7.72, "low": 7.56, "close": 7.59, "volume": 1310.47, "close_time": 1773172799999, "quote_volume": 10021.705, "trades": 222, "taker_buy_base": 634.65, "taker_buy_quote": 4859.7913 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 7.6, "high": 7.69, "low": 7.59, "close": 7.61, "volume": 474.52, "close_time": 1773187199999, "quote_volume": 3623.7724, "trades": 86, "taker_buy_base": 257.7, "taker_buy_quote": 1967.4764 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 7.61, "high": 7.63, "low": 7.47, "close": 7.52, "volume": 748.35, "close_time": 1773201599999, "quote_volume": 5670.4909, "trades": 121, "taker_buy_base": 382.16, "taker_buy_quote": 2900.1947 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 7.52, "high": 7.59, "low": 7.49, "close": 7.58, "volume": 525.53, "close_time": 1773215999999, "quote_volume": 3964.0134, "trades": 85, "taker_buy_base": 282.97, "taker_buy_quote": 2136.3186 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 7.58, "high": 7.63, "low": 7.58, "close": 7.59, "volume": 448.07, "close_time": 1773230399999, "quote_volume": 3405.8983, "trades": 74, "taker_buy_base": 308.94, "taker_buy_quote": 2348.9796 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 7.59, "high": 7.65, "low": 7.56, "close": 7.64, "volume": 249.74, "close_time": 1773244799999, "quote_volume": 1899.9578, "trades": 27, "taker_buy_base": 126.85, "taker_buy_quote": 964.6058 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 7.61, "high": 7.65, "low": 7.59, "close": 7.65, "volume": 288.56, "close_time": 1773259199999, "quote_volume": 2198.208, "trades": 50, "taker_buy_base": 149.05, "taker_buy_quote": 1135.7828 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 7.66, "high": 7.71, "low": 7.63, "close": 7.66, "volume": 328.93, "close_time": 1773273599999, "quote_volume": 2522.5299, "trades": 57, "taker_buy_base": 112.67, "taker_buy_quote": 863.6989 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 7.67, "high": 7.67, "low": 7.55, "close": 7.55, "volume": 432.52, "close_time": 1773287999999, "quote_volume": 3287.9, "trades": 68, "taker_buy_base": 212.83, "taker_buy_quote": 1618.4198 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 7.54, "high": 7.56, "low": 7.5, "close": 7.56, "volume": 250.39, "close_time": 1773302399999, "quote_volume": 1884.5327, "trades": 31, "taker_buy_base": 106.14, "taker_buy_quote": 799.2818 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 7.55, "high": 7.87, "low": 7.52, "close": 7.62, "volume": 908.75, "close_time": 1773316799999, "quote_volume": 6985.1896, "trades": 123, "taker_buy_base": 523.19, "taker_buy_quote": 4020.468 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 7.63, "high": 7.66, "low": 7.51, "close": 7.63, "volume": 870.97, "close_time": 1773331199999, "quote_volume": 6612.588, "trades": 118, "taker_buy_base": 474.79, "taker_buy_quote": 3607.6011 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 7.62, "high": 7.68, "low": 7.61, "close": 7.66, "volume": 361.84, "close_time": 1773345599999, "quote_volume": 2763.1588, "trades": 75, "taker_buy_base": 169.94, "taker_buy_quote": 1297.6852 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 7.65, "high": 7.65, "low": 7.56, "close": 7.6, "volume": 539.7, "close_time": 1773359999999, "quote_volume": 4104.084, "trades": 83, "taker_buy_base": 242.17, "taker_buy_quote": 1843.339 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 7.6, "high": 7.76, "low": 7.58, "close": 7.75, "volume": 756.64, "close_time": 1773374399999, "quote_volume": 5822.7896, "trades": 103, "taker_buy_base": 474.75, "taker_buy_quote": 3654.8156 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 7.74, "high": 7.74, "low": 7.66, "close": 7.72, "volume": 455.52, "close_time": 1773388799999, "quote_volume": 3504.6339, "trades": 78, "taker_buy_base": 296.45, "taker_buy_quote": 2281.7825 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 7.71, "high": 7.8, "low": 7.7, "close": 7.72, "volume": 536.07, "close_time": 1773403199999, "quote_volume": 4151.7206, "trades": 81, "taker_buy_base": 208.86, "taker_buy_quote": 1618.2108 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 7.72, "high": 7.83, "low": 7.71, "close": 7.83, "volume": 6404.56, "close_time": 1773417599999, "quote_volume": 49957.3287, "trades": 167, "taker_buy_base": 1598.0, "taker_buy_quote": 12413.8325 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 7.76, "high": 7.8, "low": 7.67, "close": 7.67, "volume": 110.51, "close_time": 1773431999999, "quote_volume": 853.0362, "trades": 27, "taker_buy_base": 59.49, "taker_buy_quote": 459.2794 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 7.72, "high": 7.73, "low": 7.66, "close": 7.68, "volume": 188.61, "close_time": 1773446399999, "quote_volume": 1452.3865, "trades": 47, "taker_buy_base": 132.56, "taker_buy_quote": 1020.308 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 7.68, "high": 7.68, "low": 7.61, "close": 7.65, "volume": 169.53, "close_time": 1773460799999, "quote_volume": 1295.7787, "trades": 46, "taker_buy_base": 70.37, "taker_buy_quote": 538.4141 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 7.65, "high": 7.66, "low": 7.6, "close": 7.6, "volume": 1398.91, "close_time": 1773475199999, "quote_volume": 10648.52, "trades": 75, "taker_buy_base": 1271.93, "taker_buy_quote": 9678.855 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 7.62, "high": 7.62, "low": 7.58, "close": 7.61, "volume": 76.07, "close_time": 1773489599999, "quote_volume": 577.9191, "trades": 23, "taker_buy_base": 39.06, "taker_buy_quote": 296.7496 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 7.59, "high": 7.62, "low": 7.53, "close": 7.58, "volume": 1192.54, "close_time": 1773503999999, "quote_volume": 9027.0717, "trades": 64, "taker_buy_base": 1091.84, "taker_buy_quote": 8265.8921 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 7.59, "high": 7.6, "low": 7.59, "close": 7.6, "volume": 2.42, "close_time": 1773518399999, "quote_volume": 18.3749, "trades": 2, "taker_buy_base": 2.42, "taker_buy_quote": 18.3749 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 7.57, "high": 7.64, "low": 7.51, "close": 7.6, "volume": 243.67, "close_time": 1773532799999, "quote_volume": 1849.3175, "trades": 46, "taker_buy_base": 130.71, "taker_buy_quote": 997.0671 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 7.55, "high": 7.61, "low": 7.55, "close": 7.6, "volume": 92.36, "close_time": 1773547199999, "quote_volume": 702.0117, "trades": 7, "taker_buy_base": 44.23, "taker_buy_quote": 336.1714 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 7.59, "high": 7.65, "low": 7.58, "close": 7.62, "volume": 42.37, "close_time": 1773561599999, "quote_volume": 322.6935, "trades": 8, "taker_buy_base": 24.07, "taker_buy_quote": 183.7475 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 7.64, "high": 7.69, "low": 7.6, "close": 7.63, "volume": 587.96, "close_time": 1773575999999, "quote_volume": 4489.0612, "trades": 95, "taker_buy_base": 202.53, "taker_buy_quote": 1550.479 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 7.62, "high": 7.71, "low": 7.58, "close": 7.66, "volume": 266.4, "close_time": 1773590399999, "quote_volume": 2038.0283, "trades": 43, "taker_buy_base": 109.89, "taker_buy_quote": 840.5367 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 7.66, "high": 7.68, "low": 7.62, "close": 7.63, "volume": 161.27, "close_time": 1773604799999, "quote_volume": 1237.1623, "trades": 11, "taker_buy_base": 7.6, "taker_buy_quote": 58.184 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 7.62, "high": 7.74, "low": 7.62, "close": 7.71, "volume": 270.29, "close_time": 1773619199999, "quote_volume": 2081.7221, "trades": 42, "taker_buy_base": 113.52, "taker_buy_quote": 875.2088 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 7.74, "high": 7.8, "low": 7.69, "close": 7.74, "volume": 368.98, "close_time": 1773633599999, "quote_volume": 2863.7433, "trades": 64, "taker_buy_base": 214.97, "taker_buy_quote": 1673.3719 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 7.78, "high": 7.82, "low": 7.77, "close": 7.81, "volume": 76.02, "close_time": 1773647999999, "quote_volume": 592.9994, "trades": 17, "taker_buy_base": 17.52, "taker_buy_quote": 136.8312 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 7.81, "high": 7.95, "low": 7.8, "close": 7.85, "volume": 129.08, "close_time": 1773662399999, "quote_volume": 1016.8082, "trades": 31, "taker_buy_base": 13.18, "taker_buy_quote": 104.4381 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 7.84, "high": 7.91, "low": 7.84, "close": 7.91, "volume": 57.5, "close_time": 1773676799999, "quote_volume": 451.9503, "trades": 20, "taker_buy_base": 31.65, "taker_buy_quote": 249.0853 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 7.93, "high": 8.0, "low": 7.91, "close": 8.0, "volume": 362.65, "close_time": 1773691199999, "quote_volume": 2890.7799, "trades": 38, "taker_buy_base": 52.51, "taker_buy_quote": 418.8834 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 7.97, "high": 8.1, "low": 7.95, "close": 8.06, "volume": 445.03, "close_time": 1773705599999, "quote_volume": 3563.338, "trades": 64, "taker_buy_base": 380.21, "taker_buy_quote": 3043.8106 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 8.06, "high": 8.11, "low": 8.03, "close": 8.05, "volume": 1074.72, "close_time": 1773719999999, "quote_volume": 8700.3469, "trades": 59, "taker_buy_base": 1016.59, "taker_buy_quote": 8232.0486 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 8.07, "high": 8.07, "low": 7.91, "close": 8.01, "volume": 289.01, "close_time": 1773734399999, "quote_volume": 2309.4546, "trades": 46, "taker_buy_base": 94.22, "taker_buy_quote": 754.5447 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 8.0, "high": 8.01, "low": 8.0, "close": 8.01, "volume": 18.63, "close_time": 1773748799999, "quote_volume": 149.1467, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 8.01, "high": 8.06, "low": 7.98, "close": 8.05, "volume": 381.65, "close_time": 1773763199999, "quote_volume": 3061.3358, "trades": 74, "taker_buy_base": 220.07, "taker_buy_quote": 1765.5198 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 8.05, "high": 8.11, "low": 8.01, "close": 8.08, "volume": 3151.77, "close_time": 1773777599999, "quote_volume": 25283.9426, "trades": 145, "taker_buy_base": 3026.88, "taker_buy_quote": 24279.1195 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 8.08, "high": 8.14, "low": 8.03, "close": 8.07, "volume": 363.52, "close_time": 1773791999999, "quote_volume": 2937.8303, "trades": 57, "taker_buy_base": 253.72, "taker_buy_quote": 2054.0091 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 8.05, "high": 8.12, "low": 8.01, "close": 8.04, "volume": 102.06, "close_time": 1773806399999, "quote_volume": 824.8014, "trades": 19, "taker_buy_base": 91.04, "taker_buy_quote": 736.3002 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 8.05, "high": 8.18, "low": 8.04, "close": 8.12, "volume": 223.16, "close_time": 1773820799999, "quote_volume": 1809.2269, "trades": 23, "taker_buy_base": 124.78, "taker_buy_quote": 1016.7458 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 8.14, "high": 8.19, "low": 7.96, "close": 7.96, "volume": 476.39, "close_time": 1773835199999, "quote_volume": 3852.7423, "trades": 47, "taker_buy_base": 90.88, "taker_buy_quote": 737.8774 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 7.98, "high": 7.98, "low": 7.72, "close": 7.79, "volume": 241.35, "close_time": 1773849599999, "quote_volume": 1900.6307, "trades": 158, "taker_buy_base": 108.6, "taker_buy_quote": 854.9255 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 7.77, "high": 8.02, "low": 7.76, "close": 7.9, "volume": 368.71, "close_time": 1773863999999, "quote_volume": 2905.9954, "trades": 78, "taker_buy_base": 234.85, "taker_buy_quote": 1859.7918 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 7.88, "high": 7.88, "low": 7.72, "close": 7.78, "volume": 556.45, "close_time": 1773878399999, "quote_volume": 4336.9565, "trades": 147, "taker_buy_base": 288.77, "taker_buy_quote": 2247.8394 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 7.78, "high": 7.79, "low": 7.7, "close": 7.75, "volume": 59.7, "close_time": 1773892799999, "quote_volume": 461.6672, "trades": 18, "taker_buy_base": 47.86, "taker_buy_quote": 370.1854 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 7.73, "high": 7.73, "low": 7.55, "close": 7.61, "volume": 179.55, "close_time": 1773907199999, "quote_volume": 1370.8297, "trades": 36, "taker_buy_base": 16.15, "taker_buy_quote": 123.0692 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 7.63, "high": 7.65, "low": 7.56, "close": 7.59, "volume": 424.85, "close_time": 1773921599999, "quote_volume": 3235.4892, "trades": 83, "taker_buy_base": 279.36, "taker_buy_quote": 2126.5476 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 7.58, "high": 7.58, "low": 7.19, "close": 7.19, "volume": 669.38, "close_time": 1773935999999, "quote_volume": 4910.5559, "trades": 145, "taker_buy_base": 407.48, "taker_buy_quote": 2991.5276 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 7.25, "high": 7.31, "low": 7.17, "close": 7.19, "volume": 436.89, "close_time": 1773950399999, "quote_volume": 3168.3697, "trades": 84, "taker_buy_base": 299.44, "taker_buy_quote": 2171.8226 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 7.18, "high": 7.28, "low": 7.18, "close": 7.26, "volume": 969.59, "close_time": 1773964799999, "quote_volume": 7007.9794, "trades": 93, "taker_buy_base": 270.63, "taker_buy_quote": 1958.5891 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 7.27, "high": 7.45, "low": 7.25, "close": 7.41, "volume": 790.25, "close_time": 1773979199999, "quote_volume": 5796.6027, "trades": 99, "taker_buy_base": 682.03, "taker_buy_quote": 4999.5274 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 7.42, "high": 7.42, "low": 7.31, "close": 7.4, "volume": 486.1, "close_time": 1773993599999, "quote_volume": 3572.5594, "trades": 73, "taker_buy_base": 400.52, "taker_buy_quote": 2943.4186 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 7.4, "high": 7.54, "low": 7.34, "close": 7.47, "volume": 289.95, "close_time": 1774007999999, "quote_volume": 2158.0049, "trades": 34, "taker_buy_base": 224.78, "taker_buy_quote": 1674.7139 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 7.46, "high": 7.53, "low": 7.46, "close": 7.48, "volume": 192.41, "close_time": 1774022399999, "quote_volume": 1440.8655, "trades": 45, "taker_buy_base": 35.49, "taker_buy_quote": 265.837 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 7.46, "high": 7.71, "low": 7.46, "close": 7.63, "volume": 1081.25, "close_time": 1774036799999, "quote_volume": 8235.5237, "trades": 138, "taker_buy_base": 881.21, "taker_buy_quote": 6715.3511 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 7.61, "high": 7.77, "low": 7.54, "close": 7.6, "volume": 737.8, "close_time": 1774051199999, "quote_volume": 5646.1745, "trades": 110, "taker_buy_base": 480.64, "taker_buy_quote": 3685.8459 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 7.6, "high": 7.67, "low": 7.46, "close": 7.47, "volume": 199.3, "close_time": 1774065599999, "quote_volume": 1512.61, "trades": 47, "taker_buy_base": 135.38, "taker_buy_quote": 1026.75 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 7.46, "high": 7.55, "low": 7.35, "close": 7.47, "volume": 344.61, "close_time": 1774079999999, "quote_volume": 2564.6358, "trades": 48, "taker_buy_base": 151.12, "taker_buy_quote": 1127.2647 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 7.49, "high": 7.49, "low": 7.45, "close": 7.46, "volume": 9.62, "close_time": 1774094399999, "quote_volume": 71.9171, "trades": 4, "taker_buy_base": 2.85, "taker_buy_quote": 21.2881 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 7.45, "high": 7.58, "low": 7.43, "close": 7.57, "volume": 253.86, "close_time": 1774108799999, "quote_volume": 1903.9928, "trades": 63, "taker_buy_base": 186.08, "taker_buy_quote": 1396.7635 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 7.54, "high": 7.54, "low": 7.5, "close": 7.5, "volume": 17.36, "close_time": 1774123199999, "quote_volume": 130.4578, "trades": 5, "taker_buy_base": 13.2, "taker_buy_quote": 99.0914 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 7.46, "high": 7.46, "low": 7.28, "close": 7.33, "volume": 962.95, "close_time": 1774137599999, "quote_volume": 7062.0976, "trades": 49, "taker_buy_base": 133.44, "taker_buy_quote": 979.7973 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 7.26, "high": 7.36, "low": 7.25, "close": 7.31, "volume": 258.17, "close_time": 1774151999999, "quote_volume": 1886.1739, "trades": 42, "taker_buy_base": 170.5, "taker_buy_quote": 1248.8864 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 7.32, "high": 7.34, "low": 7.29, "close": 7.33, "volume": 122.39, "close_time": 1774166399999, "quote_volume": 896.1967, "trades": 24, "taker_buy_base": 81.29, "taker_buy_quote": 595.7767 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 7.31, "high": 7.31, "low": 7.21, "close": 7.21, "volume": 127.2, "close_time": 1774180799999, "quote_volume": 923.556, "trades": 37, "taker_buy_base": 41.41, "taker_buy_quote": 299.9943 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 7.21, "high": 7.24, "low": 7.2, "close": 7.23, "volume": 26.09, "close_time": 1774195199999, "quote_volume": 188.4163, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 7.22, "high": 7.24, "low": 7.05, "close": 7.1, "volume": 276.82, "close_time": 1774209599999, "quote_volume": 1971.3812, "trades": 64, "taker_buy_base": 123.32, "taker_buy_quote": 881.9913 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 7.08, "high": 7.09, "low": 6.94, "close": 7.04, "volume": 2069.7, "close_time": 1774223999999, "quote_volume": 14493.7317, "trades": 112, "taker_buy_base": 145.72, "taker_buy_quote": 1027.5688 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 7.06, "high": 7.12, "low": 7.05, "close": 7.09, "volume": 204.13, "close_time": 1774238399999, "quote_volume": 1446.0711, "trades": 73, "taker_buy_base": 127.66, "taker_buy_quote": 904.1005 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 7.09, "high": 7.13, "low": 6.99, "close": 7.03, "volume": 86.01, "close_time": 1774252799999, "quote_volume": 608.9347, "trades": 33, "taker_buy_base": 34.98, "taker_buy_quote": 248.4537 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 7.06, "high": 7.41, "low": 7.06, "close": 7.28, "volume": 190.81, "close_time": 1774267199999, "quote_volume": 1365.578, "trades": 61, "taker_buy_base": 88.33, "taker_buy_quote": 631.1358 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 7.28, "high": 7.39, "low": 7.25, "close": 7.25, "volume": 422.9, "close_time": 1774281599999, "quote_volume": 3093.6845, "trades": 45, "taker_buy_base": 330.23, "taker_buy_quote": 2417.8293 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 7.24, "high": 7.31, "low": 7.21, "close": 7.28, "volume": 100.07, "close_time": 1774295999999, "quote_volume": 727.2363, "trades": 26, "taker_buy_base": 61.17, "taker_buy_quote": 445.1632 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 7.26, "high": 7.31, "low": 7.25, "close": 7.27, "volume": 137.12, "close_time": 1774310399999, "quote_volume": 998.5844, "trades": 42, "taker_buy_base": 49.25, "taker_buy_quote": 358.8537 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 7.3, "high": 7.31, "low": 6.71, "close": 6.77, "volume": 3132.25, "close_time": 1774324799999, "quote_volume": 21569.4409, "trades": 257, "taker_buy_base": 1107.52, "taker_buy_quote": 7678.7279 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 6.78, "high": 6.99, "low": 6.78, "close": 6.94, "volume": 560.27, "close_time": 1774339199999, "quote_volume": 3878.9335, "trades": 186, "taker_buy_base": 368.94, "taker_buy_quote": 2555.3026 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 6.92, "high": 7.01, "low": 6.9, "close": 6.9, "volume": 1263.57, "close_time": 1774353599999, "quote_volume": 8779.8919, "trades": 194, "taker_buy_base": 749.23, "taker_buy_quote": 5208.1786 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 6.92, "high": 6.93, "low": 6.81, "close": 6.92, "volume": 3468.46, "close_time": 1774367999999, "quote_volume": 23865.5393, "trades": 121, "taker_buy_base": 165.57, "taker_buy_quote": 1138.9029 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 6.96, "high": 6.96, "low": 6.86, "close": 6.88, "volume": 103.95, "close_time": 1774382399999, "quote_volume": 714.0392, "trades": 21, "taker_buy_base": 79.14, "taker_buy_quote": 543.3529 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 6.85, "high": 7.07, "low": 6.81, "close": 6.98, "volume": 211.53, "close_time": 1774396799999, "quote_volume": 1471.3072, "trades": 64, "taker_buy_base": 139.66, "taker_buy_quote": 974.0773 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 6.96, "high": 7.06, "low": 6.95, "close": 7.06, "volume": 95.27, "close_time": 1774411199999, "quote_volume": 666.746, "trades": 40, "taker_buy_base": 16.46, "taker_buy_quote": 115.2455 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 7.04, "high": 7.12, "low": 7.02, "close": 7.02, "volume": 227.29, "close_time": 1774425599999, "quote_volume": 1604.8075, "trades": 37, "taker_buy_base": 130.24, "taker_buy_quote": 920.8971 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 6.99, "high": 7.1, "low": 6.97, "close": 7.07, "volume": 141.48, "close_time": 1774439999999, "quote_volume": 987.8567, "trades": 31, "taker_buy_base": 32.59, "taker_buy_quote": 228.6535 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 7.08, "high": 7.28, "low": 7.08, "close": 7.19, "volume": 3148.14, "close_time": 1774454399999, "quote_volume": 22655.5174, "trades": 115, "taker_buy_base": 1732.19, "taker_buy_quote": 12422.9551 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 7.21, "high": 7.22, "low": 7.08, "close": 7.11, "volume": 1260.31, "close_time": 1774468799999, "quote_volume": 9023.1188, "trades": 81, "taker_buy_base": 237.13, "taker_buy_quote": 1691.5106 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 7.11, "high": 7.13, "low": 7.07, "close": 7.07, "volume": 251.05, "close_time": 1774483199999, "quote_volume": 1785.53, "trades": 22, "taker_buy_base": 123.47, "taker_buy_quote": 878.9977 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 7.08, "high": 7.08, "low": 6.99, "close": 6.99, "volume": 10.75, "close_time": 1774497599999, "quote_volume": 75.7715, "trades": 5, "taker_buy_base": 1.47, "taker_buy_quote": 10.4076 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 6.98, "high": 6.99, "low": 6.89, "close": 6.93, "volume": 564.92, "close_time": 1774511999999, "quote_volume": 3906.4245, "trades": 37, "taker_buy_base": 371.86, "taker_buy_quote": 2571.3116 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 6.91, "high": 6.92, "low": 6.74, "close": 6.74, "volume": 196.93, "close_time": 1774526399999, "quote_volume": 1336.7444, "trades": 48, "taker_buy_base": 155.17, "taker_buy_quote": 1052.6865 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 6.79, "high": 6.86, "low": 6.75, "close": 6.82, "volume": 174.4, "close_time": 1774540799999, "quote_volume": 1186.0526, "trades": 54, "taker_buy_base": 86.27, "taker_buy_quote": 587.8945 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 6.79, "high": 6.8, "low": 6.73, "close": 6.74, "volume": 492.2, "close_time": 1774555199999, "quote_volume": 3324.7406, "trades": 53, "taker_buy_base": 245.79, "taker_buy_quote": 1661.4193 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 6.76, "high": 7.06, "low": 6.76, "close": 6.78, "volume": 251.41, "close_time": 1774569599999, "quote_volume": 1715.521, "trades": 47, "taker_buy_base": 71.41, "taker_buy_quote": 491.0127 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 6.78, "high": 7.0, "low": 6.78, "close": 6.91, "volume": 201.29, "close_time": 1774583999999, "quote_volume": 1385.6989, "trades": 40, "taker_buy_base": 135.39, "taker_buy_quote": 929.7258 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 6.91, "high": 6.91, "low": 6.86, "close": 6.88, "volume": 90.86, "close_time": 1774598399999, "quote_volume": 624.7386, "trades": 24, "taker_buy_base": 32.94, "taker_buy_quote": 226.5125 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 6.85, "high": 6.85, "low": 6.51, "close": 6.59, "volume": 478.87, "close_time": 1774612799999, "quote_volume": 3179.0102, "trades": 110, "taker_buy_base": 140.88, "taker_buy_quote": 936.3872 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 6.57, "high": 6.57, "low": 6.44, "close": 6.49, "volume": 4633.68, "close_time": 1774627199999, "quote_volume": 30253.6239, "trades": 180, "taker_buy_base": 1691.65, "taker_buy_quote": 11069.8486 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 6.48, "high": 6.53, "low": 6.45, "close": 6.51, "volume": 1712.48, "close_time": 1774641599999, "quote_volume": 11158.3916, "trades": 108, "taker_buy_base": 295.68, "taker_buy_quote": 1919.498 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 6.5, "high": 6.52, "low": 6.47, "close": 6.52, "volume": 68.76, "close_time": 1774655999999, "quote_volume": 447.0931, "trades": 23, "taker_buy_base": 53.39, "taker_buy_quote": 347.4007 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 6.5, "high": 6.51, "low": 6.49, "close": 6.51, "volume": 62.04, "close_time": 1774670399999, "quote_volume": 403.2953, "trades": 11, "taker_buy_base": 60.98, "taker_buy_quote": 396.3947 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 6.45, "high": 6.61, "low": 6.44, "close": 6.59, "volume": 111.31, "close_time": 1774684799999, "quote_volume": 726.4587, "trades": 30, "taker_buy_base": 63.73, "taker_buy_quote": 415.4218 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 6.59, "high": 6.67, "low": 6.59, "close": 6.67, "volume": 22.75, "close_time": 1774699199999, "quote_volume": 150.4793, "trades": 11, "taker_buy_base": 6.4, "taker_buy_quote": 42.496 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 6.66, "high": 6.7, "low": 6.59, "close": 6.59, "volume": 82.07, "close_time": 1774713599999, "quote_volume": 544.1389, "trades": 21, "taker_buy_base": 4.69, "taker_buy_quote": 31.3772 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 6.59, "high": 6.62, "low": 6.59, "close": 6.62, "volume": 26.58, "close_time": 1774727999999, "quote_volume": 175.5782, "trades": 11, "taker_buy_base": 26.58, "taker_buy_quote": 175.5782 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 6.63, "high": 6.63, "low": 6.55, "close": 6.55, "volume": 27.42, "close_time": 1774742399999, "quote_volume": 181.0859, "trades": 12, "taker_buy_base": 7.2, "taker_buy_quote": 47.736 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 6.6, "high": 6.61, "low": 6.6, "close": 6.61, "volume": 59.56, "close_time": 1774756799999, "quote_volume": 393.6266, "trades": 8, "taker_buy_base": 59.56, "taker_buy_quote": 393.6266 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 6.63, "high": 6.63, "low": 6.63, "close": 6.63, "volume": 2.45, "close_time": 1774771199999, "quote_volume": 16.2435, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 6.51, "high": 6.55, "low": 6.42, "close": 6.51, "volume": 280.28, "close_time": 1774785599999, "quote_volume": 1818.3, "trades": 27, "taker_buy_base": 258.94, "taker_buy_quote": 1680.2232 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 6.43, "high": 6.45, "low": 6.4, "close": 6.4, "volume": 17.06, "close_time": 1774799999999, "quote_volume": 109.6308, "trades": 7, "taker_buy_base": 13.0, "taker_buy_quote": 83.6225 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 6.43, "high": 6.48, "low": 6.43, "close": 6.43, "volume": 133.62, "close_time": 1774814399999, "quote_volume": 864.1454, "trades": 29, "taker_buy_base": 39.9, "taker_buy_quote": 258.1095 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 6.47, "high": 6.47, "low": 6.18, "close": 6.32, "volume": 213.14, "close_time": 1774828799999, "quote_volume": 1344.7098, "trades": 30, "taker_buy_base": 100.41, "taker_buy_quote": 636.6012 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 6.41, "high": 6.5, "low": 6.38, "close": 6.48, "volume": 21.86, "close_time": 1774843199999, "quote_volume": 140.9385, "trades": 5, "taker_buy_base": 15.28, "taker_buy_quote": 98.6291 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 6.54, "high": 6.57, "low": 6.53, "close": 6.57, "volume": 82.36, "close_time": 1774857599999, "quote_volume": 539.958, "trades": 14, "taker_buy_base": 54.07, "taker_buy_quote": 354.4753 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 6.56, "high": 6.6, "low": 6.53, "close": 6.6, "volume": 2243.53, "close_time": 1774871999999, "quote_volume": 14734.2984, "trades": 95, "taker_buy_base": 580.75, "taker_buy_quote": 3829.369 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 6.6, "high": 6.62, "low": 6.54, "close": 6.58, "volume": 1932.47, "close_time": 1774886399999, "quote_volume": 12748.7088, "trades": 96, "taker_buy_base": 344.69, "taker_buy_quote": 2273.4855 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 6.58, "high": 6.58, "low": 6.46, "close": 6.46, "volume": 710.2, "close_time": 1774900799999, "quote_volume": 4667.7811, "trades": 36, "taker_buy_base": 653.46, "taker_buy_quote": 4296.8693 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 6.52, "high": 6.54, "low": 6.47, "close": 6.48, "volume": 247.17, "close_time": 1774915199999, "quote_volume": 1608.184, "trades": 28, "taker_buy_base": 148.55, "taker_buy_quote": 968.3769 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 6.48, "high": 6.64, "low": 6.48, "close": 6.53, "volume": 160.46, "close_time": 1774929599999, "quote_volume": 1047.3062, "trades": 60, "taker_buy_base": 140.71, "taker_buy_quote": 917.8887 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 6.52, "high": 6.58, "low": 6.5, "close": 6.58, "volume": 61.81, "close_time": 1774943999999, "quote_volume": 404.1656, "trades": 23, "taker_buy_base": 52.48, "taker_buy_quote": 343.2606 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 6.6, "high": 6.73, "low": 6.53, "close": 6.53, "volume": 595.9, "close_time": 1774958399999, "quote_volume": 3943.8144, "trades": 77, "taker_buy_base": 363.27, "taker_buy_quote": 2402.1312 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 6.58, "high": 6.66, "low": 6.56, "close": 6.65, "volume": 185.21, "close_time": 1774972799999, "quote_volume": 1225.5673, "trades": 46, "taker_buy_base": 140.76, "taker_buy_quote": 931.4511 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 6.66, "high": 6.7, "low": 6.64, "close": 6.64, "volume": 104.37, "close_time": 1774987199999, "quote_volume": 694.704, "trades": 18, "taker_buy_base": 47.84, "taker_buy_quote": 318.6517 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 6.66, "high": 6.66, "low": 6.66, "close": 6.66, "volume": 10.51, "close_time": 1775001599999, "quote_volume": 69.9966, "trades": 1, "taker_buy_base": 10.51, "taker_buy_quote": 69.9966 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 6.63, "high": 6.63, "low": 6.59, "close": 6.61, "volume": 35.54, "close_time": 1775015999999, "quote_volume": 235.0885, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 6.59, "high": 6.8, "low": 6.59, "close": 6.74, "volume": 138.97, "close_time": 1775030399999, "quote_volume": 936.5003, "trades": 31, "taker_buy_base": 119.87, "taker_buy_quote": 807.9002 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 6.73, "high": 6.8, "low": 6.71, "close": 6.77, "volume": 541.87, "close_time": 1775044799999, "quote_volume": 3658.4793, "trades": 46, "taker_buy_base": 241.33, "taker_buy_quote": 1629.515 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 6.78, "high": 6.91, "low": 6.75, "close": 6.91, "volume": 557.05, "close_time": 1775059199999, "quote_volume": 3792.0273, "trades": 65, "taker_buy_base": 360.5, "taker_buy_quote": 2456.5733 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 6.93, "high": 6.93, "low": 6.81, "close": 6.87, "volume": 285.44, "close_time": 1775073599999, "quote_volume": 1956.9547, "trades": 49, "taker_buy_base": 255.4, "taker_buy_quote": 1749.9977 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 6.87, "high": 7.16, "low": 6.87, "close": 7.14, "volume": 588.24, "close_time": 1775087999999, "quote_volume": 4153.6604, "trades": 55, "taker_buy_base": 484.84, "taker_buy_quote": 3431.5105 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 7.13, "high": 7.27, "low": 6.93, "close": 6.93, "volume": 673.22, "close_time": 1775102399999, "quote_volume": 4821.9587, "trades": 84, "taker_buy_base": 339.9, "taker_buy_quote": 2449.0716 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 6.92, "high": 7.53, "low": 6.78, "close": 7.52, "volume": 5107.29, "close_time": 1775116799999, "quote_volume": 35705.3073, "trades": 328, "taker_buy_base": 4129.04, "taker_buy_quote": 28843.1839 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 7.52, "high": 7.73, "low": 7.26, "close": 7.61, "volume": 3236.53, "close_time": 1775131199999, "quote_volume": 24272.5621, "trades": 232, "taker_buy_base": 1080.69, "taker_buy_quote": 8136.6915 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 7.59, "high": 8.4, "low": 7.41, "close": 8.1, "volume": 7991.8, "close_time": 1775145599999, "quote_volume": 62135.8357, "trades": 692, "taker_buy_base": 4375.42, "taker_buy_quote": 34037.1652 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 8.09, "high": 9.35, "low": 7.76, "close": 8.23, "volume": 27206.83, "close_time": 1775159999999, "quote_volume": 228233.5638, "trades": 1623, "taker_buy_base": 13747.73, "taker_buy_quote": 115554.1275 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 8.22, "high": 8.22, "low": 7.44, "close": 7.55, "volume": 4302.28, "close_time": 1775174399999, "quote_volume": 33642.1856, "trades": 394, "taker_buy_base": 1801.47, "taker_buy_quote": 14012.2472 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 7.56, "high": 7.59, "low": 7.4, "close": 7.52, "volume": 366.4, "close_time": 1775188799999, "quote_volume": 2727.9512, "trades": 115, "taker_buy_base": 125.09, "taker_buy_quote": 936.005 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 7.52, "high": 7.53, "low": 7.32, "close": 7.38, "volume": 360.4, "close_time": 1775203199999, "quote_volume": 2669.3688, "trades": 43, "taker_buy_base": 118.42, "taker_buy_quote": 878.7913 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 7.4, "high": 7.43, "low": 7.22, "close": 7.24, "volume": 553.3, "close_time": 1775217599999, "quote_volume": 4043.1122, "trades": 59, "taker_buy_base": 207.63, "taker_buy_quote": 1523.782 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 7.25, "high": 7.36, "low": 7.17, "close": 7.17, "volume": 1920.0, "close_time": 1775231999999, "quote_volume": 13877.0189, "trades": 127, "taker_buy_base": 1297.18, "taker_buy_quote": 9392.6955 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 7.15, "high": 7.27, "low": 7.13, "close": 7.15, "volume": 721.17, "close_time": 1775246399999, "quote_volume": 5179.3542, "trades": 53, "taker_buy_base": 642.63, "taker_buy_quote": 4616.1608 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 7.19, "high": 7.25, "low": 7.17, "close": 7.21, "volume": 703.85, "close_time": 1775260799999, "quote_volume": 5087.4582, "trades": 24, "taker_buy_base": 183.05, "taker_buy_quote": 1325.8744 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 7.21, "high": 7.53, "low": 7.21, "close": 7.46, "volume": 601.89, "close_time": 1775275199999, "quote_volume": 4461.0099, "trades": 66, "taker_buy_base": 280.59, "taker_buy_quote": 2081.6647 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 7.44, "high": 7.44, "low": 7.23, "close": 7.26, "volume": 554.81, "close_time": 1775289599999, "quote_volume": 4074.2591, "trades": 97, "taker_buy_base": 430.2, "taker_buy_quote": 3165.7191 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 7.27, "high": 7.31, "low": 7.18, "close": 7.31, "volume": 1498.79, "close_time": 1775303999999, "quote_volume": 10877.4535, "trades": 82, "taker_buy_base": 764.72, "taker_buy_quote": 5550.5238 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 7.31, "high": 7.64, "low": 7.17, "close": 7.31, "volume": 201.12, "close_time": 1775318399999, "quote_volume": 1476.5779, "trades": 30, "taker_buy_base": 161.94, "taker_buy_quote": 1191.6613 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 7.23, "high": 7.23, "low": 7.04, "close": 7.19, "volume": 363.25, "close_time": 1775332799999, "quote_volume": 2588.0285, "trades": 44, "taker_buy_base": 42.29, "taker_buy_quote": 300.4487 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 7.21, "high": 7.24, "low": 7.21, "close": 7.23, "volume": 191.82, "close_time": 1775347199999, "quote_volume": 1386.8529, "trades": 13, "taker_buy_base": 56.52, "taker_buy_quote": 408.961 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 7.28, "high": 7.38, "low": 7.28, "close": 7.38, "volume": 33.91, "close_time": 1775361599999, "quote_volume": 248.7487, "trades": 8, "taker_buy_base": 4.09, "taker_buy_quote": 30.0736 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 7.39, "high": 7.39, "low": 7.32, "close": 7.37, "volume": 110.15, "close_time": 1775375999999, "quote_volume": 811.0823, "trades": 29, "taker_buy_base": 5.82, "taker_buy_quote": 43.0098 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 7.44, "high": 8.5, "low": 7.44, "close": 7.79, "volume": 5015.74, "close_time": 1775390399999, "quote_volume": 39750.6797, "trades": 447, "taker_buy_base": 2323.31, "taker_buy_quote": 18405.4272 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 7.73, "high": 7.83, "low": 7.4, "close": 7.68, "volume": 2045.96, "close_time": 1775404799999, "quote_volume": 15575.9925, "trades": 248, "taker_buy_base": 259.09, "taker_buy_quote": 1972.3652 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 7.74, "high": 7.89, "low": 7.55, "close": 7.57, "volume": 1273.47, "close_time": 1775419199999, "quote_volume": 9787.2225, "trades": 149, "taker_buy_base": 793.27, "taker_buy_quote": 6095.3069 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 7.55, "high": 7.74, "low": 7.55, "close": 7.74, "volume": 69.06, "close_time": 1775433599999, "quote_volume": 523.728, "trades": 9, "taker_buy_base": 46.83, "taker_buy_quote": 353.8895 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 7.73, "high": 7.77, "low": 7.71, "close": 7.73, "volume": 125.61, "close_time": 1775447999999, "quote_volume": 971.3216, "trades": 16, "taker_buy_base": 49.77, "taker_buy_quote": 385.2418 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 7.74, "high": 7.97, "low": 7.74, "close": 7.97, "volume": 1073.83, "close_time": 1775462399999, "quote_volume": 8498.0669, "trades": 64, "taker_buy_base": 456.94, "taker_buy_quote": 3600.5379 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 7.97, "high": 7.99, "low": 7.77, "close": 7.77, "volume": 1276.83, "close_time": 1775476799999, "quote_volume": 9954.7705, "trades": 52, "taker_buy_base": 1068.82, "taker_buy_quote": 8322.8112 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 7.79, "high": 7.79, "low": 7.71, "close": 7.71, "volume": 38.22, "close_time": 1775491199999, "quote_volume": 296.1732, "trades": 13, "taker_buy_base": 11.02, "taker_buy_quote": 84.9642 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 7.7, "high": 7.81, "low": 7.7, "close": 7.74, "volume": 23.02, "close_time": 1775505599999, "quote_volume": 178.6031, "trades": 8, "taker_buy_base": 4.37, "taker_buy_quote": 33.8842 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 7.77, "high": 8.0, "low": 7.77, "close": 8.0, "volume": 78.17, "close_time": 1775519999999, "quote_volume": 617.387, "trades": 21, "taker_buy_base": 42.47, "taker_buy_quote": 335.9633 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 7.98, "high": 8.03, "low": 7.83, "close": 7.89, "volume": 158.09, "close_time": 1775534399999, "quote_volume": 1254.8576, "trades": 18, "taker_buy_base": 54.77, "taker_buy_quote": 438.4913 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 7.88, "high": 7.98, "low": 7.86, "close": 7.86, "volume": 229.83, "close_time": 1775548799999, "quote_volume": 1812.8333, "trades": 32, "taker_buy_base": 44.44, "taker_buy_quote": 352.7056 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 7.82, "high": 7.9, "low": 7.79, "close": 7.79, "volume": 59.66, "close_time": 1775563199999, "quote_volume": 466.1902, "trades": 13, "taker_buy_base": 18.03, "taker_buy_quote": 141.4148 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 7.69, "high": 8.11, "low": 7.69, "close": 8.05, "volume": 1754.6, "close_time": 1775577599999, "quote_volume": 14016.8662, "trades": 93, "taker_buy_base": 461.7, "taker_buy_quote": 3643.696 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 8.13, "high": 8.58, "low": 8.03, "close": 8.18, "volume": 4546.2, "close_time": 1775591999999, "quote_volume": 37306.9244, "trades": 339, "taker_buy_base": 2905.64, "taker_buy_quote": 23782.852 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 8.18, "high": 8.19, "low": 7.93, "close": 8.11, "volume": 1165.08, "close_time": 1775606399999, "quote_volume": 9407.014, "trades": 110, "taker_buy_base": 528.43, "taker_buy_quote": 4273.4952 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 8.13, "high": 8.16, "low": 8.0, "close": 8.04, "volume": 136.33, "close_time": 1775620799999, "quote_volume": 1100.0059, "trades": 43, "taker_buy_base": 41.48, "taker_buy_quote": 336.7056 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 8.03, "high": 8.08, "low": 8.01, "close": 8.05, "volume": 131.07, "close_time": 1775635199999, "quote_volume": 1053.2712, "trades": 31, "taker_buy_base": 31.05, "taker_buy_quote": 250.5294 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 8.05, "high": 8.06, "low": 7.95, "close": 8.02, "volume": 801.4, "close_time": 1775649599999, "quote_volume": 6442.3181, "trades": 67, "taker_buy_base": 153.93, "taker_buy_quote": 1236.4907 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 8.03, "high": 8.04, "low": 7.95, "close": 7.97, "volume": 915.28, "close_time": 1775663999999, "quote_volume": 7313.432, "trades": 54, "taker_buy_base": 615.61, "taker_buy_quote": 4919.4991 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 7.97, "high": 8.05, "low": 7.83, "close": 8.03, "volume": 417.78, "close_time": 1775678399999, "quote_volume": 3318.3123, "trades": 69, "taker_buy_base": 177.23, "taker_buy_quote": 1412.5834 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 8.07, "high": 8.16, "low": 7.96, "close": 8.15, "volume": 429.39, "close_time": 1775692799999, "quote_volume": 3461.548, "trades": 40, "taker_buy_base": 210.45, "taker_buy_quote": 1695.0459 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 8.2, "high": 8.2, "low": 8.0, "close": 8.16, "volume": 506.57, "close_time": 1775707199999, "quote_volume": 4130.9432, "trades": 42, "taker_buy_base": 125.99, "taker_buy_quote": 1020.6926 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 8.05, "high": 8.28, "low": 8.05, "close": 8.25, "volume": 284.72, "close_time": 1775721599999, "quote_volume": 2332.4154, "trades": 49, "taker_buy_base": 128.99, "taker_buy_quote": 1059.6671 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 8.27, "high": 8.32, "low": 8.09, "close": 8.13, "volume": 745.14, "close_time": 1775735999999, "quote_volume": 6074.6085, "trades": 94, "taker_buy_base": 340.52, "taker_buy_quote": 2769.1272 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 8.15, "high": 8.25, "low": 8.11, "close": 8.15, "volume": 469.34, "close_time": 1775750399999, "quote_volume": 3840.0494, "trades": 66, "taker_buy_base": 163.15, "taker_buy_quote": 1338.5302 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 8.13, "high": 8.27, "low": 8.13, "close": 8.2, "volume": 511.19, "close_time": 1775764799999, "quote_volume": 4205.0074, "trades": 80, "taker_buy_base": 266.79, "taker_buy_quote": 2191.6884 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 8.19, "high": 8.24, "low": 8.07, "close": 8.18, "volume": 933.47, "close_time": 1775779199999, "quote_volume": 7634.7029, "trades": 83, "taker_buy_base": 360.43, "taker_buy_quote": 2948.1255 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 8.2, "high": 8.25, "low": 8.07, "close": 8.11, "volume": 147.46, "close_time": 1775793599999, "quote_volume": 1204.866, "trades": 35, "taker_buy_base": 51.59, "taker_buy_quote": 421.0462 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 8.16, "high": 8.25, "low": 8.16, "close": 8.18, "volume": 1975.03, "close_time": 1775807999999, "quote_volume": 16226.1915, "trades": 66, "taker_buy_base": 887.79, "taker_buy_quote": 7269.0251 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 8.21, "high": 8.21, "low": 8.14, "close": 8.19, "volume": 79.53, "close_time": 1775822399999, "quote_volume": 651.1022, "trades": 14, "taker_buy_base": 76.34, "taker_buy_quote": 625.08 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 8.13, "high": 8.81, "low": 8.12, "close": 8.45, "volume": 3354.46, "close_time": 1775836799999, "quote_volume": 28228.7204, "trades": 302, "taker_buy_base": 2082.0, "taker_buy_quote": 17509.346 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 8.45, "high": 8.46, "low": 8.17, "close": 8.29, "volume": 1171.63, "close_time": 1775851199999, "quote_volume": 9702.9537, "trades": 208, "taker_buy_base": 612.27, "taker_buy_quote": 5064.304 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 8.26, "high": 8.39, "low": 8.2, "close": 8.36, "volume": 590.03, "close_time": 1775865599999, "quote_volume": 4877.8272, "trades": 142, "taker_buy_base": 276.74, "taker_buy_quote": 2292.7858 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 8.37, "high": 8.63, "low": 8.33, "close": 8.56, "volume": 9145.29, "close_time": 1775879999999, "quote_volume": 78288.8033, "trades": 393, "taker_buy_base": 1324.46, "taker_buy_quote": 11304.9251 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 8.57, "high": 8.58, "low": 8.34, "close": 8.46, "volume": 2674.56, "close_time": 1775894399999, "quote_volume": 22656.2191, "trades": 120, "taker_buy_base": 1348.74, "taker_buy_quote": 11499.0071 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 8.49, "high": 9.88, "low": 8.49, "close": 8.76, "volume": 15977.87, "close_time": 1775908799999, "quote_volume": 145388.0443, "trades": 1373, "taker_buy_base": 8961.48, "taker_buy_quote": 81907.8702 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 8.76, "high": 9.41, "low": 8.57, "close": 8.83, "volume": 3202.88, "close_time": 1775923199999, "quote_volume": 28686.1886, "trades": 383, "taker_buy_base": 1155.27, "taker_buy_quote": 10362.5851 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 8.82, "high": 8.82, "low": 8.63, "close": 8.63, "volume": 2072.75, "close_time": 1775937599999, "quote_volume": 17976.1585, "trades": 167, "taker_buy_base": 543.69, "taker_buy_quote": 4723.6705 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 8.64, "high": 8.82, "low": 8.58, "close": 8.81, "volume": 1161.59, "close_time": 1775951999999, "quote_volume": 10085.7274, "trades": 69, "taker_buy_base": 266.7, "taker_buy_quote": 2330.0689 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 8.77, "high": 8.8, "low": 8.64, "close": 8.64, "volume": 114.75, "close_time": 1775966399999, "quote_volume": 995.0605, "trades": 21, "taker_buy_base": 94.62, "taker_buy_quote": 819.5528 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 8.62, "high": 8.71, "low": 8.59, "close": 8.65, "volume": 372.25, "close_time": 1775980799999, "quote_volume": 3215.7469, "trades": 58, "taker_buy_base": 109.55, "taker_buy_quote": 947.3005 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 8.62, "high": 8.95, "low": 8.4, "close": 8.64, "volume": 16730.05, "close_time": 1775995199999, "quote_volume": 145285.2631, "trades": 528, "taker_buy_base": 1107.9, "taker_buy_quote": 9524.7794 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 8.62, "high": 8.67, "low": 8.5, "close": 8.62, "volume": 305.36, "close_time": 1776009599999, "quote_volume": 2610.8291, "trades": 50, "taker_buy_base": 54.05, "taker_buy_quote": 463.9149 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 8.63, "high": 8.69, "low": 8.55, "close": 8.68, "volume": 936.07, "close_time": 1776023999999, "quote_volume": 8043.9548, "trades": 115, "taker_buy_base": 678.77, "taker_buy_quote": 5831.8233 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 8.67, "high": 9.01, "low": 8.62, "close": 8.66, "volume": 914.17, "close_time": 1776038399999, "quote_volume": 8027.3381, "trades": 109, "taker_buy_base": 466.69, "taker_buy_quote": 4102.7161 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 8.71, "high": 8.85, "low": 8.71, "close": 8.83, "volume": 230.66, "close_time": 1776052799999, "quote_volume": 2028.5073, "trades": 61, "taker_buy_base": 116.5, "taker_buy_quote": 1023.7845 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 8.84, "high": 8.94, "low": 8.59, "close": 8.59, "volume": 385.17, "close_time": 1776067199999, "quote_volume": 3399.2944, "trades": 67, "taker_buy_base": 115.58, "taker_buy_quote": 1022.4729 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 8.57, "high": 8.67, "low": 8.55, "close": 8.55, "volume": 247.32, "close_time": 1776081599999, "quote_volume": 2127.6384, "trades": 39, "taker_buy_base": 172.06, "taker_buy_quote": 1477.7428 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 8.54, "high": 8.65, "low": 8.54, "close": 8.59, "volume": 138.09, "close_time": 1776095999999, "quote_volume": 1186.2835, "trades": 36, "taker_buy_base": 57.37, "taker_buy_quote": 493.4633 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 8.52, "high": 8.61, "low": 8.37, "close": 8.48, "volume": 18760.69, "close_time": 1776110399999, "quote_volume": 158348.914, "trades": 488, "taker_buy_base": 17948.04, "taker_buy_quote": 151431.8911 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 8.47, "high": 8.64, "low": 8.43, "close": 8.57, "volume": 13000.35, "close_time": 1776124799999, "quote_volume": 110409.8968, "trades": 255, "taker_buy_base": 10359.36, "taker_buy_quote": 87800.583 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 8.51, "high": 8.59, "low": 8.51, "close": 8.58, "volume": 109.87, "close_time": 1776139199999, "quote_volume": 942.0649, "trades": 27, "taker_buy_base": 87.82, "taker_buy_quote": 753.3569 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 8.59, "high": 8.73, "low": 8.58, "close": 8.63, "volume": 943.0, "close_time": 1776153599999, "quote_volume": 8157.7932, "trades": 75, "taker_buy_base": 257.48, "taker_buy_quote": 2227.2185 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 8.67, "high": 8.73, "low": 8.62, "close": 8.67, "volume": 173.39, "close_time": 1776167999999, "quote_volume": 1502.9692, "trades": 42, "taker_buy_base": 104.98, "taker_buy_quote": 909.8211 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 8.64, "high": 8.71, "low": 8.56, "close": 8.68, "volume": 515.6, "close_time": 1776182399999, "quote_volume": 4445.8308, "trades": 78, "taker_buy_base": 269.0, "taker_buy_quote": 2318.0659 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 8.69, "high": 8.7, "low": 8.49, "close": 8.53, "volume": 240.96, "close_time": 1776196799999, "quote_volume": 2062.5662, "trades": 53, "taker_buy_base": 96.47, "taker_buy_quote": 827.8067 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 8.47, "high": 8.5, "low": 8.47, "close": 8.48, "volume": 31.83, "close_time": 1776211199999, "quote_volume": 269.9862, "trades": 18, "taker_buy_base": 22.98, "taker_buy_quote": 194.9087 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 8.46, "high": 8.5, "low": 8.4, "close": 8.41, "volume": 394.62, "close_time": 1776225599999, "quote_volume": 3320.6138, "trades": 29, "taker_buy_base": 62.15, "taker_buy_quote": 525.3105 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 8.42, "high": 8.42, "low": 8.31, "close": 8.32, "volume": 98.51, "close_time": 1776239999999, "quote_volume": 823.1967, "trades": 27, "taker_buy_base": 64.5, "taker_buy_quote": 539.1055 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 8.32, "high": 8.37, "low": 8.26, "close": 8.26, "volume": 2321.67, "close_time": 1776254399999, "quote_volume": 19225.9948, "trades": 111, "taker_buy_base": 2205.36, "taker_buy_quote": 18262.3338 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 8.32, "high": 8.32, "low": 8.21, "close": 8.29, "volume": 111.59, "close_time": 1776268799999, "quote_volume": 921.3459, "trades": 34, "taker_buy_base": 70.74, "taker_buy_quote": 584.1393 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 8.21, "high": 8.52, "low": 8.21, "close": 8.49, "volume": 322.87, "close_time": 1776283199999, "quote_volume": 2708.1542, "trades": 40, "taker_buy_base": 98.68, "taker_buy_quote": 830.3007 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 8.49, "high": 8.49, "low": 8.39, "close": 8.44, "volume": 44.3, "close_time": 1776297599999, "quote_volume": 373.8164, "trades": 19, "taker_buy_base": 23.69, "taker_buy_quote": 199.9357 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 8.5, "high": 8.5, "low": 8.39, "close": 8.41, "volume": 108.37, "close_time": 1776311999999, "quote_volume": 914.0923, "trades": 18, "taker_buy_base": 30.85, "taker_buy_quote": 260.3387 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 8.45, "high": 8.5, "low": 8.32, "close": 8.36, "volume": 493.29, "close_time": 1776326399999, "quote_volume": 4135.0955, "trades": 68, "taker_buy_base": 53.03, "taker_buy_quote": 444.1419 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 8.38, "high": 8.42, "low": 8.27, "close": 8.32, "volume": 238.83, "close_time": 1776340799999, "quote_volume": 1981.1299, "trades": 37, "taker_buy_base": 89.82, "taker_buy_quote": 748.7562 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 8.32, "high": 8.39, "low": 8.25, "close": 8.39, "volume": 142.69, "close_time": 1776355199999, "quote_volume": 1188.6828, "trades": 38, "taker_buy_base": 85.36, "taker_buy_quote": 711.734 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 8.45, "high": 8.57, "low": 8.4, "close": 8.57, "volume": 107.83, "close_time": 1776369599999, "quote_volume": 914.2087, "trades": 34, "taker_buy_base": 81.52, "taker_buy_quote": 691.2806 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 8.58, "high": 8.61, "low": 8.49, "close": 8.54, "volume": 128.69, "close_time": 1776383999999, "quote_volume": 1101.3593, "trades": 26, "taker_buy_base": 75.64, "taker_buy_quote": 647.5153 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 8.59, "high": 8.59, "low": 8.51, "close": 8.55, "volume": 77.69, "close_time": 1776398399999, "quote_volume": 665.4744, "trades": 12, "taker_buy_base": 70.93, "taker_buy_quote": 607.5581 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 8.52, "high": 8.58, "low": 8.36, "close": 8.58, "volume": 148.15, "close_time": 1776412799999, "quote_volume": 1247.8286, "trades": 29, "taker_buy_base": 104.73, "taker_buy_quote": 881.908 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 8.58, "high": 8.92, "low": 8.53, "close": 8.82, "volume": 584.25, "close_time": 1776427199999, "quote_volume": 5117.8417, "trades": 112, "taker_buy_base": 316.17, "taker_buy_quote": 2759.2427 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 8.78, "high": 8.94, "low": 8.65, "close": 8.79, "volume": 2157.96, "close_time": 1776441599999, "quote_volume": 19106.8902, "trades": 164, "taker_buy_base": 1688.76, "taker_buy_quote": 14970.6011 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 8.86, "high": 8.95, "low": 8.72, "close": 8.9, "volume": 489.95, "close_time": 1776455999999, "quote_volume": 4348.0819, "trades": 97, "taker_buy_base": 360.86, "taker_buy_quote": 3205.4188 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 8.86, "high": 8.89, "low": 8.79, "close": 8.8, "volume": 26.97, "close_time": 1776470399999, "quote_volume": 237.7742, "trades": 12, "taker_buy_base": 22.67, "taker_buy_quote": 199.8384 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 8.79, "high": 9.2, "low": 8.79, "close": 9.02, "volume": 475.0, "close_time": 1776484799999, "quote_volume": 4224.8789, "trades": 123, "taker_buy_base": 292.38, "taker_buy_quote": 2599.9291 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 9.02, "high": 9.36, "low": 9.0, "close": 9.12, "volume": 770.38, "close_time": 1776499199999, "quote_volume": 7083.2201, "trades": 143, "taker_buy_base": 313.21, "taker_buy_quote": 2868.0066 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 9.09, "high": 9.12, "low": 8.69, "close": 8.97, "volume": 853.61, "close_time": 1776513599999, "quote_volume": 7534.6357, "trades": 157, "taker_buy_base": 430.98, "taker_buy_quote": 3799.0809 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 8.97, "high": 8.98, "low": 8.6, "close": 8.75, "volume": 15708.91, "close_time": 1776527999999, "quote_volume": 137604.9427, "trades": 671, "taker_buy_base": 14814.18, "taker_buy_quote": 129775.845 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 8.73, "high": 8.79, "low": 8.62, "close": 8.62, "volume": 402.87, "close_time": 1776542399999, "quote_volume": 3520.8537, "trades": 90, "taker_buy_base": 146.04, "taker_buy_quote": 1275.3484 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 8.59, "high": 8.63, "low": 8.49, "close": 8.49, "volume": 104.39, "close_time": 1776556799999, "quote_volume": 893.0047, "trades": 43, "taker_buy_base": 37.8, "taker_buy_quote": 324.6428 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 8.47, "high": 8.5, "low": 8.36, "close": 8.47, "volume": 47.75, "close_time": 1776571199999, "quote_volume": 402.9287, "trades": 27, "taker_buy_base": 39.7, "taker_buy_quote": 334.9545 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 8.45, "high": 8.45, "low": 8.36, "close": 8.44, "volume": 84.46, "close_time": 1776585599999, "quote_volume": 711.3177, "trades": 53, "taker_buy_base": 72.3, "taker_buy_quote": 609.0038 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 8.41, "high": 8.47, "low": 8.36, "close": 8.39, "volume": 192.59, "close_time": 1776599999999, "quote_volume": 1624.3866, "trades": 79, "taker_buy_base": 169.77, "taker_buy_quote": 1432.6376 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 8.39, "high": 8.49, "low": 8.33, "close": 8.45, "volume": 109.93, "close_time": 1776614399999, "quote_volume": 926.4325, "trades": 71, "taker_buy_base": 69.32, "taker_buy_quote": 585.1205 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 8.45, "high": 8.45, "low": 8.28, "close": 8.32, "volume": 74.81, "close_time": 1776628799999, "quote_volume": 624.7841, "trades": 43, "taker_buy_base": 43.77, "taker_buy_quote": 364.9288 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 8.28, "high": 8.28, "low": 8.15, "close": 8.19, "volume": 30.66, "close_time": 1776643199999, "quote_volume": 252.5366, "trades": 15, "taker_buy_base": 10.81, "taker_buy_quote": 88.8763 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 8.28, "high": 8.28, "low": 8.28, "close": 8.28, "volume": 1.67, "close_time": 1776657599999, "quote_volume": 13.8276, "trades": 1, "taker_buy_base": 1.67, "taker_buy_quote": 13.8276 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 8.31, "high": 8.31, "low": 8.25, "close": 8.25, "volume": 36.52, "close_time": 1776671999999, "quote_volume": 301.6288, "trades": 12, "taker_buy_base": 14.88, "taker_buy_quote": 122.974 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 8.26, "high": 8.33, "low": 8.26, "close": 8.31, "volume": 23.53, "close_time": 1776686399999, "quote_volume": 195.3693, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 8.39, "high": 8.39, "low": 8.27, "close": 8.34, "volume": 109.55, "close_time": 1776700799999, "quote_volume": 913.3525, "trades": 21, "taker_buy_base": 43.17, "taker_buy_quote": 361.9075 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 8.35, "high": 8.45, "low": 8.3, "close": 8.41, "volume": 123.26, "close_time": 1776715199999, "quote_volume": 1034.8812, "trades": 22, "taker_buy_base": 87.7, "taker_buy_quote": 735.3917 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 8.4, "high": 8.47, "low": 8.33, "close": 8.35, "volume": 287.63, "close_time": 1776729599999, "quote_volume": 2422.311, "trades": 44, "taker_buy_base": 147.58, "taker_buy_quote": 1243.4189 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 8.3, "high": 8.31, "low": 8.29, "close": 8.3, "volume": 21.64, "close_time": 1776743999999, "quote_volume": 179.5874, "trades": 11, "taker_buy_base": 4.4, "taker_buy_quote": 36.52 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 8.32, "high": 8.43, "low": 8.32, "close": 8.41, "volume": 21.34, "close_time": 1776758399999, "quote_volume": 178.1758, "trades": 10, "taker_buy_base": 16.94, "taker_buy_quote": 141.1278 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 8.4, "high": 8.42, "low": 8.29, "close": 8.39, "volume": 127.17, "close_time": 1776772799999, "quote_volume": 1068.204, "trades": 27, "taker_buy_base": 6.6, "taker_buy_quote": 55.44 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 8.36, "high": 8.37, "low": 8.28, "close": 8.35, "volume": 67.66, "close_time": 1776787199999, "quote_volume": 562.4637, "trades": 26, "taker_buy_base": 18.22, "taker_buy_quote": 151.6107 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 8.36, "high": 8.38, "low": 8.31, "close": 8.35, "volume": 27.34, "close_time": 1776801599999, "quote_volume": 227.8868, "trades": 11, "taker_buy_base": 9.74, "taker_buy_quote": 81.0368 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 8.37, "high": 8.41, "low": 8.35, "close": 8.36, "volume": 27.9, "close_time": 1776815999999, "quote_volume": 233.486, "trades": 10, "taker_buy_base": 8.8, "taker_buy_quote": 73.722 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 8.41, "high": 8.56, "low": 8.41, "close": 8.55, "volume": 97.66, "close_time": 1776830399999, "quote_volume": 826.3866, "trades": 51, "taker_buy_base": 64.06, "taker_buy_quote": 542.2968 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 8.55, "high": 8.83, "low": 8.55, "close": 8.77, "volume": 618.29, "close_time": 1776844799999, "quote_volume": 5398.6657, "trades": 116, "taker_buy_base": 406.66, "taker_buy_quote": 3553.6745 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 8.76, "high": 8.86, "low": 8.76, "close": 8.81, "volume": 204.51, "close_time": 1776859199999, "quote_volume": 1800.6529, "trades": 44, "taker_buy_base": 116.54, "taker_buy_quote": 1027.6239 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 8.82, "high": 8.93, "low": 8.74, "close": 8.83, "volume": 660.02, "close_time": 1776873599999, "quote_volume": 5855.9194, "trades": 69, "taker_buy_base": 261.21, "taker_buy_quote": 2319.0627 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 8.86, "high": 9.27, "low": 8.86, "close": 9.2, "volume": 2539.91, "close_time": 1776887999999, "quote_volume": 23263.5923, "trades": 224, "taker_buy_base": 1470.22, "taker_buy_quote": 13494.3363 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 9.22, "high": 9.26, "low": 9.07, "close": 9.08, "volume": 926.34, "close_time": 1776902399999, "quote_volume": 8477.9973, "trades": 102, "taker_buy_base": 532.28, "taker_buy_quote": 4873.9183 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 9.1, "high": 9.21, "low": 9.07, "close": 9.21, "volume": 333.26, "close_time": 1776916799999, "quote_volume": 3054.318, "trades": 33, "taker_buy_base": 286.61, "taker_buy_quote": 2626.2657 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 9.09, "high": 9.14, "low": 9.09, "close": 9.14, "volume": 31.37, "close_time": 1776931199999, "quote_volume": 285.5807, "trades": 7, "taker_buy_base": 15.79, "taker_buy_quote": 143.6967 } ] }, "1d": { "count": 234, "start_date": "2025-09-02T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 13.59, "high": 14.11, "low": 13.17, "close": 13.6, "volume": 4910.07, "close_time": 1756857599999, "quote_volume": 66961.7799, "trades": 338, "taker_buy_base": 2327.92, "taker_buy_quote": 31511.5021 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 13.47, "high": 13.8, "low": 13.14, "close": 13.58, "volume": 2784.49, "close_time": 1756943999999, "quote_volume": 37570.4427, "trades": 276, "taker_buy_base": 1202.52, "taker_buy_quote": 16108.9459 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 13.64, "high": 14.08, "low": 12.55, "close": 13.11, "volume": 6401.75, "close_time": 1757030399999, "quote_volume": 85616.4541, "trades": 314, "taker_buy_base": 2705.73, "taker_buy_quote": 36515.2651 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 13.04, "high": 13.81, "low": 12.91, "close": 12.91, "volume": 5293.79, "close_time": 1757116799999, "quote_volume": 70327.3809, "trades": 652, "taker_buy_base": 1865.76, "taker_buy_quote": 24789.7532 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 13.18, "high": 21.88, "low": 13.11, "close": 17.77, "volume": 126168.68, "close_time": 1757203199999, "quote_volume": 2313418.8536, "trades": 19001, "taker_buy_base": 60200.57, "taker_buy_quote": 1111314.4867 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 17.72, "high": 22.47, "low": 17.4, "close": 20.48, "volume": 104137.92, "close_time": 1757289599999, "quote_volume": 2110860.7921, "trades": 10833, "taker_buy_base": 50045.58, "taker_buy_quote": 1021935.0426 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 20.35, "high": 20.4, "low": 17.08, "close": 17.11, "volume": 46767.48, "close_time": 1757375999999, "quote_volume": 861002.013, "trades": 5215, "taker_buy_base": 24813.57, "taker_buy_quote": 456389.3443 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 17.1, "high": 17.42, "low": 16.2, "close": 16.25, "volume": 15068.29, "close_time": 1757462399999, "quote_volume": 253581.6802, "trades": 1916, "taker_buy_base": 9559.83, "taker_buy_quote": 161088.1443 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 16.28, "high": 17.0, "low": 15.67, "close": 15.83, "volume": 24596.19, "close_time": 1757548799999, "quote_volume": 401916.0367, "trades": 1662, "taker_buy_base": 10705.44, "taker_buy_quote": 175126.917 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 15.79, "high": 21.76, "low": 15.75, "close": 18.25, "volume": 134642.89, "close_time": 1757635199999, "quote_volume": 2567195.5878, "trades": 11035, "taker_buy_base": 63650.95, "taker_buy_quote": 1212298.6731 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 18.3, "high": 19.76, "low": 17.64, "close": 17.83, "volume": 28009.45, "close_time": 1757721599999, "quote_volume": 525970.74, "trades": 2210, "taker_buy_base": 11366.99, "taker_buy_quote": 212309.7244 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 17.71, "high": 19.24, "low": 17.6, "close": 18.07, "volume": 14603.79, "close_time": 1757807999999, "quote_volume": 267588.4943, "trades": 1185, "taker_buy_base": 5262.33, "taker_buy_quote": 96107.2737 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 17.88, "high": 18.94, "low": 16.72, "close": 17.35, "volume": 12974.35, "close_time": 1757894399999, "quote_volume": 233142.6542, "trades": 1003, "taker_buy_base": 5965.35, "taker_buy_quote": 107713.0849 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 17.46, "high": 18.71, "low": 16.7, "close": 17.76, "volume": 15050.0, "close_time": 1757980799999, "quote_volume": 263758.008, "trades": 1789, "taker_buy_base": 8323.49, "taker_buy_quote": 145251.4252 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 17.73, "high": 17.99, "low": 17.06, "close": 17.25, "volume": 8157.16, "close_time": 1758067199999, "quote_volume": 142299.5889, "trades": 643, "taker_buy_base": 3697.96, "taker_buy_quote": 64447.9222 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 17.21, "high": 17.81, "low": 16.86, "close": 17.46, "volume": 6778.48, "close_time": 1758153599999, "quote_volume": 116818.5172, "trades": 990, "taker_buy_base": 2618.44, "taker_buy_quote": 45140.7818 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 17.44, "high": 19.01, "low": 17.21, "close": 17.89, "volume": 13395.25, "close_time": 1758239999999, "quote_volume": 242184.9261, "trades": 1687, "taker_buy_base": 4867.62, "taker_buy_quote": 87534.2791 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 17.91, "high": 18.55, "low": 17.07, "close": 17.24, "volume": 6088.96, "close_time": 1758326399999, "quote_volume": 108556.1839, "trades": 1060, "taker_buy_base": 2989.75, "taker_buy_quote": 53392.1194 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 17.24, "high": 17.52, "low": 17.03, "close": 17.14, "volume": 10796.55, "close_time": 1758412799999, "quote_volume": 186026.379, "trades": 863, "taker_buy_base": 5328.83, "taker_buy_quote": 91873.3812 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 17.15, "high": 17.33, "low": 16.38, "close": 16.64, "volume": 23438.49, "close_time": 1758499199999, "quote_volume": 399648.9129, "trades": 1370, "taker_buy_base": 13245.12, "taker_buy_quote": 225519.715 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 16.65, "high": 16.72, "low": 14.2, "close": 14.58, "volume": 15829.67, "close_time": 1758585599999, "quote_volume": 237587.7575, "trades": 1624, "taker_buy_base": 7640.51, "taker_buy_quote": 114936.1623 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 14.67, "high": 19.39, "low": 14.25, "close": 16.76, "volume": 95573.44, "close_time": 1758671999999, "quote_volume": 1656268.6441, "trades": 9554, "taker_buy_base": 47477.34, "taker_buy_quote": 823121.4458 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 16.64, "high": 17.08, "low": 15.76, "close": 16.16, "volume": 13879.21, "close_time": 1758758399999, "quote_volume": 226059.2836, "trades": 1310, "taker_buy_base": 6186.61, "taker_buy_quote": 100581.2753 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 16.08, "high": 16.68, "low": 14.81, "close": 14.99, "volume": 26869.39, "close_time": 1758844799999, "quote_volume": 415575.2981, "trades": 1412, "taker_buy_base": 6846.92, "taker_buy_quote": 105695.4234 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 15.04, "high": 17.64, "low": 14.98, "close": 17.29, "volume": 16490.16, "close_time": 1758931199999, "quote_volume": 269753.3312, "trades": 1347, "taker_buy_base": 7859.97, "taker_buy_quote": 129761.323 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 17.34, "high": 17.37, "low": 15.93, "close": 16.14, "volume": 7599.94, "close_time": 1759017599999, "quote_volume": 124873.7622, "trades": 587, "taker_buy_base": 3385.55, "taker_buy_quote": 55632.5218 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 16.08, "high": 17.12, "low": 15.84, "close": 16.53, "volume": 10418.84, "close_time": 1759103999999, "quote_volume": 172218.3862, "trades": 856, "taker_buy_base": 5086.8, "taker_buy_quote": 84359.6867 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 16.55, "high": 17.58, "low": 16.16, "close": 16.71, "volume": 9461.76, "close_time": 1759190399999, "quote_volume": 158921.3953, "trades": 821, "taker_buy_base": 5135.84, "taker_buy_quote": 86631.679 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 16.81, "high": 17.52, "low": 15.77, "close": 16.11, "volume": 4558.87, "close_time": 1759276799999, "quote_volume": 74161.3601, "trades": 371, "taker_buy_base": 1720.76, "taker_buy_quote": 28341.93 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 16.36, "high": 17.4, "low": 16.06, "close": 16.87, "volume": 5623.88, "close_time": 1759363199999, "quote_volume": 94859.9573, "trades": 435, "taker_buy_base": 2928.89, "taker_buy_quote": 49468.7738 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 16.91, "high": 17.55, "low": 16.66, "close": 17.04, "volume": 8599.39, "close_time": 1759449599999, "quote_volume": 147369.7255, "trades": 1397, "taker_buy_base": 4244.2, "taker_buy_quote": 72817.4054 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 17.08, "high": 17.91, "low": 16.5, "close": 17.18, "volume": 18142.13, "close_time": 1759535999999, "quote_volume": 312050.6657, "trades": 3239, "taker_buy_base": 9316.51, "taker_buy_quote": 160281.0207 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 17.18, "high": 17.37, "low": 15.49, "close": 16.71, "volume": 11572.75, "close_time": 1759622399999, "quote_volume": 193321.689, "trades": 1334, "taker_buy_base": 5604.92, "taker_buy_quote": 93670.4362 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 16.69, "high": 17.13, "low": 16.29, "close": 16.3, "volume": 5444.64, "close_time": 1759708799999, "quote_volume": 91292.1876, "trades": 1318, "taker_buy_base": 3474.07, "taker_buy_quote": 58458.576 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 16.32, "high": 17.1, "low": 16.28, "close": 16.45, "volume": 6397.91, "close_time": 1759795199999, "quote_volume": 106090.2953, "trades": 732, "taker_buy_base": 2386.45, "taker_buy_quote": 39660.494 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 16.46, "high": 16.66, "low": 15.58, "close": 15.81, "volume": 7107.87, "close_time": 1759881599999, "quote_volume": 114032.8867, "trades": 854, "taker_buy_base": 3624.2, "taker_buy_quote": 58231.9699 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 15.82, "high": 16.55, "low": 15.6, "close": 16.29, "volume": 6132.07, "close_time": 1759967999999, "quote_volume": 97194.3685, "trades": 399, "taker_buy_base": 3967.75, "taker_buy_quote": 62633.6381 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 16.22, "high": 16.25, "low": 15.46, "close": 15.88, "volume": 3592.91, "close_time": 1760054399999, "quote_volume": 56701.742, "trades": 465, "taker_buy_base": 1910.83, "taker_buy_quote": 30181.5213 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 15.86, "high": 16.83, "low": 4.35, "close": 11.46, "volume": 30935.01, "close_time": 1760140799999, "quote_volume": 347970.3113, "trades": 2745, "taker_buy_base": 12986.99, "taker_buy_quote": 146034.1718 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 11.39, "high": 13.25, "low": 11.0, "close": 12.51, "volume": 9901.2, "close_time": 1760227199999, "quote_volume": 122495.4203, "trades": 1288, "taker_buy_base": 5069.67, "taker_buy_quote": 62570.7036 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 12.45, "high": 13.94, "low": 12.18, "close": 13.67, "volume": 8433.89, "close_time": 1760313599999, "quote_volume": 110758.0392, "trades": 1629, "taker_buy_base": 3822.56, "taker_buy_quote": 49774.2813 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 13.55, "high": 14.12, "low": 13.24, "close": 13.94, "volume": 23129.07, "close_time": 1760399999999, "quote_volume": 314128.4446, "trades": 2950, "taker_buy_base": 11026.92, "taker_buy_quote": 149864.3304 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 13.92, "high": 13.92, "low": 12.43, "close": 13.4, "volume": 4397.22, "close_time": 1760486399999, "quote_volume": 57823.6173, "trades": 790, "taker_buy_base": 1740.48, "taker_buy_quote": 22833.2416 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 13.35, "high": 16.18, "low": 13.21, "close": 13.59, "volume": 31824.96, "close_time": 1760572799999, "quote_volume": 471450.2733, "trades": 3678, "taker_buy_base": 15966.42, "taker_buy_quote": 236327.291 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 13.58, "high": 14.91, "low": 13.07, "close": 13.17, "volume": 16922.29, "close_time": 1760659199999, "quote_volume": 231664.7306, "trades": 2466, "taker_buy_base": 7827.96, "taker_buy_quote": 106832.4107 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 13.15, "high": 13.4, "low": 12.42, "close": 12.93, "volume": 10483.37, "close_time": 1760745599999, "quote_volume": 135410.0018, "trades": 2382, "taker_buy_base": 5292.22, "taker_buy_quote": 68280.0245 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 12.96, "high": 13.67, "low": 12.93, "close": 13.26, "volume": 4088.46, "close_time": 1760831999999, "quote_volume": 54528.9647, "trades": 598, "taker_buy_base": 2652.8, "taker_buy_quote": 35467.8771 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 13.27, "high": 13.6, "low": 12.94, "close": 13.39, "volume": 6548.19, "close_time": 1760918399999, "quote_volume": 86827.3446, "trades": 1109, "taker_buy_base": 3665.66, "taker_buy_quote": 48693.8121 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 13.39, "high": 13.76, "low": 13.09, "close": 13.31, "volume": 5120.87, "close_time": 1761004799999, "quote_volume": 68404.7788, "trades": 995, "taker_buy_base": 2693.51, "taker_buy_quote": 36027.7964 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 13.28, "high": 13.6, "low": 12.72, "close": 12.87, "volume": 4218.98, "close_time": 1761091199999, "quote_volume": 55391.3716, "trades": 1008, "taker_buy_base": 2219.75, "taker_buy_quote": 29174.672 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 12.89, "high": 13.0, "low": 12.0, "close": 12.42, "volume": 8054.61, "close_time": 1761177599999, "quote_volume": 100843.2504, "trades": 1136, "taker_buy_base": 3569.38, "taker_buy_quote": 44731.1128 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 12.38, "high": 13.05, "low": 12.38, "close": 12.68, "volume": 5772.0, "close_time": 1761263999999, "quote_volume": 73378.9071, "trades": 838, "taker_buy_base": 2363.4, "taker_buy_quote": 30051.8526 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 12.7, "high": 13.02, "low": 12.58, "close": 12.86, "volume": 3516.22, "close_time": 1761350399999, "quote_volume": 44917.8359, "trades": 300, "taker_buy_base": 1804.92, "taker_buy_quote": 23018.2967 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 12.86, "high": 13.02, "low": 12.65, "close": 12.77, "volume": 2098.42, "close_time": 1761436799999, "quote_volume": 26900.3074, "trades": 451, "taker_buy_base": 1106.1, "taker_buy_quote": 14167.5102 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 12.77, "high": 13.49, "low": 12.7, "close": 13.33, "volume": 4011.42, "close_time": 1761523199999, "quote_volume": 52559.8729, "trades": 419, "taker_buy_base": 2077.89, "taker_buy_quote": 27264.7957 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 13.34, "high": 13.69, "low": 12.76, "close": 12.85, "volume": 5879.5, "close_time": 1761609599999, "quote_volume": 77863.8206, "trades": 867, "taker_buy_base": 3360.85, "taker_buy_quote": 44533.5058 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 12.87, "high": 12.98, "low": 12.15, "close": 12.29, "volume": 2728.73, "close_time": 1761695999999, "quote_volume": 34415.0212, "trades": 643, "taker_buy_base": 1188.5, "taker_buy_quote": 14918.5375 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 12.29, "high": 12.5, "low": 11.92, "close": 12.21, "volume": 3707.06, "close_time": 1761782399999, "quote_volume": 45438.4907, "trades": 854, "taker_buy_base": 2127.41, "taker_buy_quote": 26153.5655 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 12.24, "high": 12.42, "low": 11.13, "close": 11.49, "volume": 4856.17, "close_time": 1761868799999, "quote_volume": 55860.4133, "trades": 983, "taker_buy_base": 2012.49, "taker_buy_quote": 23291.1322 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 11.53, "high": 11.97, "low": 11.5, "close": 11.82, "volume": 2798.05, "close_time": 1761955199999, "quote_volume": 32894.3786, "trades": 532, "taker_buy_base": 1638.16, "taker_buy_quote": 19254.9652 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 11.79, "high": 13.25, "low": 11.79, "close": 12.29, "volume": 8326.6, "close_time": 1762041599999, "quote_volume": 103565.3102, "trades": 1161, "taker_buy_base": 3846.71, "taker_buy_quote": 47825.089 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 12.28, "high": 14.71, "low": 12.11, "close": 13.44, "volume": 49803.36, "close_time": 1762127999999, "quote_volume": 672034.4483, "trades": 3992, "taker_buy_base": 25558.63, "taker_buy_quote": 344680.2698 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 13.42, "high": 13.54, "low": 11.8, "close": 12.16, "volume": 37190.34, "close_time": 1762214399999, "quote_volume": 466820.3838, "trades": 1938, "taker_buy_base": 17175.48, "taker_buy_quote": 216164.9026 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 12.12, "high": 12.95, "low": 10.62, "close": 11.27, "volume": 26364.13, "close_time": 1762300799999, "quote_volume": 313946.4111, "trades": 2194, "taker_buy_base": 13250.82, "taker_buy_quote": 157971.7746 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 11.3, "high": 11.73, "low": 10.85, "close": 11.48, "volume": 14036.74, "close_time": 1762387199999, "quote_volume": 159334.1511, "trades": 931, "taker_buy_base": 7092.67, "taker_buy_quote": 80603.7717 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 11.32, "high": 11.43, "low": 10.58, "close": 10.91, "volume": 4805.93, "close_time": 1762473599999, "quote_volume": 53071.2065, "trades": 609, "taker_buy_base": 1974.72, "taker_buy_quote": 21948.4606 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 11.04, "high": 11.98, "low": 10.55, "close": 11.83, "volume": 13028.19, "close_time": 1762559999999, "quote_volume": 143930.3163, "trades": 1237, "taker_buy_base": 7513.8, "taker_buy_quote": 82780.587 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 11.83, "high": 12.02, "low": 10.98, "close": 11.07, "volume": 4090.32, "close_time": 1762646399999, "quote_volume": 47647.572, "trades": 550, "taker_buy_base": 1859.22, "taker_buy_quote": 21760.7317 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 11.06, "high": 11.51, "low": 10.72, "close": 11.23, "volume": 14542.22, "close_time": 1762732799999, "quote_volume": 160697.5028, "trades": 1009, "taker_buy_base": 7865.37, "taker_buy_quote": 86923.1041 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 11.2, "high": 11.43, "low": 11.03, "close": 11.33, "volume": 3362.44, "close_time": 1762819199999, "quote_volume": 37969.9192, "trades": 347, "taker_buy_base": 2394.94, "taker_buy_quote": 27130.7739 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 11.36, "high": 11.5, "low": 10.71, "close": 10.71, "volume": 5811.45, "close_time": 1762905599999, "quote_volume": 64546.0574, "trades": 553, "taker_buy_base": 3866.99, "taker_buy_quote": 43000.4576 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 10.73, "high": 13.25, "low": 10.66, "close": 10.82, "volume": 11800.84, "close_time": 1762991999999, "quote_volume": 131814.5665, "trades": 1091, "taker_buy_base": 6783.87, "taker_buy_quote": 75878.9484 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 10.85, "high": 11.0, "low": 9.91, "close": 10.59, "volume": 6323.95, "close_time": 1763078399999, "quote_volume": 67009.8623, "trades": 733, "taker_buy_base": 2423.38, "taker_buy_quote": 25656.2465 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 10.6, "high": 11.31, "low": 10.02, "close": 10.18, "volume": 16213.19, "close_time": 1763164799999, "quote_volume": 173605.0211, "trades": 1505, "taker_buy_base": 8031.66, "taker_buy_quote": 86003.962 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 10.29, "high": 10.63, "low": 10.19, "close": 10.4, "volume": 5163.31, "close_time": 1763251199999, "quote_volume": 53635.6765, "trades": 513, "taker_buy_base": 2989.1, "taker_buy_quote": 31069.2637 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 10.4, "high": 10.49, "low": 9.85, "close": 10.19, "volume": 3671.22, "close_time": 1763337599999, "quote_volume": 37454.3065, "trades": 397, "taker_buy_base": 1914.42, "taker_buy_quote": 19526.6927 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 10.19, "high": 12.42, "low": 10.15, "close": 10.31, "volume": 64151.63, "close_time": 1763423999999, "quote_volume": 720670.5921, "trades": 4532, "taker_buy_base": 29579.09, "taker_buy_quote": 332529.0786 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 10.3, "high": 10.54, "low": 10.02, "close": 10.23, "volume": 8779.86, "close_time": 1763510399999, "quote_volume": 90474.6903, "trades": 756, "taker_buy_base": 4898.95, "taker_buy_quote": 50493.7465 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 10.23, "high": 10.32, "low": 9.72, "close": 10.22, "volume": 6351.62, "close_time": 1763596799999, "quote_volume": 64099.5992, "trades": 556, "taker_buy_base": 2704.73, "taker_buy_quote": 27247.7857 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 10.23, "high": 15.28, "low": 10.21, "close": 13.22, "volume": 220591.27, "close_time": 1763683199999, "quote_volume": 2855866.7517, "trades": 12480, "taker_buy_base": 113143.99, "taker_buy_quote": 1465858.9553 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 13.27, "high": 15.08, "low": 10.8, "close": 11.05, "volume": 98488.29, "close_time": 1763769599999, "quote_volume": 1288785.545, "trades": 12698, "taker_buy_base": 51428.35, "taker_buy_quote": 671916.3361 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 11.03, "high": 12.01, "low": 10.41, "close": 11.25, "volume": 25532.98, "close_time": 1763855999999, "quote_volume": 286153.5792, "trades": 3145, "taker_buy_base": 12559.49, "taker_buy_quote": 140724.2604 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 11.09, "high": 12.19, "low": 10.86, "close": 11.21, "volume": 12094.49, "close_time": 1763942399999, "quote_volume": 137405.6183, "trades": 1310, "taker_buy_base": 5538.16, "taker_buy_quote": 63214.7368 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 11.12, "high": 11.85, "low": 10.78, "close": 11.29, "volume": 16358.45, "close_time": 1764028799999, "quote_volume": 183388.5822, "trades": 1582, "taker_buy_base": 7507.7, "taker_buy_quote": 83848.1558 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 11.36, "high": 12.02, "low": 11.19, "close": 11.58, "volume": 22624.29, "close_time": 1764115199999, "quote_volume": 260745.3012, "trades": 1794, "taker_buy_base": 10849.94, "taker_buy_quote": 124812.1988 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 11.6, "high": 11.9, "low": 11.38, "close": 11.6, "volume": 6602.77, "close_time": 1764201599999, "quote_volume": 76710.0999, "trades": 743, "taker_buy_base": 2607.1, "taker_buy_quote": 30405.2609 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 11.58, "high": 11.93, "low": 11.26, "close": 11.47, "volume": 4167.31, "close_time": 1764287999999, "quote_volume": 48274.6183, "trades": 538, "taker_buy_base": 2150.99, "taker_buy_quote": 24941.4794 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 11.49, "high": 12.14, "low": 11.31, "close": 11.42, "volume": 6470.89, "close_time": 1764374399999, "quote_volume": 75913.9141, "trades": 1037, "taker_buy_base": 2867.19, "taker_buy_quote": 33499.7375 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 11.4, "high": 11.93, "low": 11.12, "close": 11.2, "volume": 8303.68, "close_time": 1764460799999, "quote_volume": 96235.1145, "trades": 841, "taker_buy_base": 3307.48, "taker_buy_quote": 38357.7213 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 11.2, "high": 11.61, "low": 11.02, "close": 11.1, "volume": 4284.69, "close_time": 1764547199999, "quote_volume": 48103.0636, "trades": 602, "taker_buy_base": 1858.82, "taker_buy_quote": 20937.6982 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 11.0, "high": 11.02, "low": 10.16, "close": 10.44, "volume": 31002.64, "close_time": 1764633599999, "quote_volume": 328924.9396, "trades": 1237, "taker_buy_base": 6149.14, "taker_buy_quote": 65041.6743 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 10.44, "high": 11.04, "low": 10.39, "close": 10.9, "volume": 2413.08, "close_time": 1764719999999, "quote_volume": 25651.0045, "trades": 483, "taker_buy_base": 921.85, "taker_buy_quote": 9800.5693 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 10.91, "high": 11.62, "low": 10.87, "close": 11.23, "volume": 3010.76, "close_time": 1764806399999, "quote_volume": 33910.8324, "trades": 371, "taker_buy_base": 1524.08, "taker_buy_quote": 17192.7125 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 11.3, "high": 11.83, "low": 10.95, "close": 11.3, "volume": 4291.73, "close_time": 1764892799999, "quote_volume": 48426.7691, "trades": 553, "taker_buy_base": 2212.5, "taker_buy_quote": 25019.8725 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 11.29, "high": 12.5, "low": 10.7, "close": 10.82, "volume": 22255.06, "close_time": 1764979199999, "quote_volume": 259561.3122, "trades": 1689, "taker_buy_base": 10987.19, "taker_buy_quote": 128986.5845 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 10.76, "high": 11.13, "low": 10.7, "close": 10.89, "volume": 3709.19, "close_time": 1765065599999, "quote_volume": 40289.987, "trades": 543, "taker_buy_base": 1016.34, "taker_buy_quote": 11080.7957 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 10.89, "high": 12.02, "low": 10.72, "close": 11.04, "volume": 18741.59, "close_time": 1765151999999, "quote_volume": 214550.3541, "trades": 2186, "taker_buy_base": 8553.12, "taker_buy_quote": 98450.9916 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 11.03, "high": 11.43, "low": 10.98, "close": 11.18, "volume": 3842.71, "close_time": 1765238399999, "quote_volume": 43032.3728, "trades": 731, "taker_buy_base": 1903.53, "taker_buy_quote": 21370.5796 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 11.2, "high": 13.24, "low": 10.68, "close": 11.44, "volume": 32083.31, "close_time": 1765324799999, "quote_volume": 373086.1813, "trades": 4414, "taker_buy_base": 17763.48, "taker_buy_quote": 207416.4174 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 11.46, "high": 11.72, "low": 11.19, "close": 11.2, "volume": 3741.43, "close_time": 1765411199999, "quote_volume": 42584.2168, "trades": 588, "taker_buy_base": 1998.0, "taker_buy_quote": 22637.313 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 11.17, "high": 11.17, "low": 10.88, "close": 11.12, "volume": 1943.02, "close_time": 1765497599999, "quote_volume": 21420.3429, "trades": 373, "taker_buy_base": 1006.5, "taker_buy_quote": 11088.5616 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 11.04, "high": 12.08, "low": 11.01, "close": 11.15, "volume": 13320.1, "close_time": 1765583999999, "quote_volume": 154281.5491, "trades": 2046, "taker_buy_base": 6265.25, "taker_buy_quote": 73148.9021 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 11.14, "high": 11.25, "low": 11.04, "close": 11.25, "volume": 5213.3, "close_time": 1765670399999, "quote_volume": 58072.7136, "trades": 579, "taker_buy_base": 2147.75, "taker_buy_quote": 23960.8045 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 11.25, "high": 11.33, "low": 10.8, "close": 10.81, "volume": 5569.2, "close_time": 1765756799999, "quote_volume": 61226.4393, "trades": 403, "taker_buy_base": 1707.12, "taker_buy_quote": 18816.9342 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 10.86, "high": 11.0, "low": 10.2, "close": 10.42, "volume": 4401.7, "close_time": 1765843199999, "quote_volume": 46563.431, "trades": 637, "taker_buy_base": 2289.24, "taker_buy_quote": 24194.2309 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 10.42, "high": 10.48, "low": 10.15, "close": 10.33, "volume": 5042.17, "close_time": 1765929599999, "quote_volume": 52028.2286, "trades": 429, "taker_buy_base": 2912.81, "taker_buy_quote": 30051.1099 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 10.33, "high": 10.37, "low": 9.62, "close": 9.71, "volume": 6310.64, "close_time": 1766015999999, "quote_volume": 62570.6085, "trades": 559, "taker_buy_base": 3482.13, "taker_buy_quote": 34620.1816 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 9.74, "high": 9.76, "low": 8.9, "close": 9.0, "volume": 4537.22, "close_time": 1766102399999, "quote_volume": 42249.7816, "trades": 883, "taker_buy_base": 1595.72, "taker_buy_quote": 14945.0372 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 9.0, "high": 9.53, "low": 8.7, "close": 9.29, "volume": 4733.11, "close_time": 1766188799999, "quote_volume": 43438.6763, "trades": 966, "taker_buy_base": 2238.78, "taker_buy_quote": 20551.396 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 9.25, "high": 9.3, "low": 9.1, "close": 9.24, "volume": 2035.21, "close_time": 1766275199999, "quote_volume": 18743.7296, "trades": 516, "taker_buy_base": 525.29, "taker_buy_quote": 4843.771 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 9.26, "high": 9.28, "low": 8.96, "close": 9.27, "volume": 3038.26, "close_time": 1766361599999, "quote_volume": 27726.218, "trades": 426, "taker_buy_base": 1656.09, "taker_buy_quote": 15161.7799 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 9.29, "high": 9.43, "low": 9.16, "close": 9.35, "volume": 1922.13, "close_time": 1766447999999, "quote_volume": 17864.9247, "trades": 320, "taker_buy_base": 1063.26, "taker_buy_quote": 9885.1421 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 9.38, "high": 9.43, "low": 8.99, "close": 9.23, "volume": 1958.75, "close_time": 1766534399999, "quote_volume": 18101.5063, "trades": 212, "taker_buy_base": 1311.28, "taker_buy_quote": 12130.7645 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 9.22, "high": 9.23, "low": 8.9, "close": 9.19, "volume": 2690.92, "close_time": 1766620799999, "quote_volume": 24388.2031, "trades": 479, "taker_buy_base": 1377.78, "taker_buy_quote": 12536.9155 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 9.18, "high": 9.45, "low": 9.11, "close": 9.12, "volume": 3258.1, "close_time": 1766707199999, "quote_volume": 30212.4578, "trades": 504, "taker_buy_base": 1219.02, "taker_buy_quote": 11344.3878 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 9.13, "high": 9.37, "low": 9.04, "close": 9.25, "volume": 1819.34, "close_time": 1766793599999, "quote_volume": 16736.0479, "trades": 332, "taker_buy_base": 951.92, "taker_buy_quote": 8796.0332 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 9.26, "high": 9.52, "low": 9.26, "close": 9.52, "volume": 3140.23, "close_time": 1766879999999, "quote_volume": 29399.533, "trades": 645, "taker_buy_base": 942.53, "taker_buy_quote": 8842.9169 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 9.51, "high": 9.88, "low": 9.4, "close": 9.54, "volume": 9061.04, "close_time": 1766966399999, "quote_volume": 87623.9505, "trades": 1215, "taker_buy_base": 3676.81, "taker_buy_quote": 35754.6432 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 9.56, "high": 9.68, "low": 9.3, "close": 9.45, "volume": 1636.1, "close_time": 1767052799999, "quote_volume": 15473.0574, "trades": 641, "taker_buy_base": 852.38, "taker_buy_quote": 8055.5554 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 9.46, "high": 9.54, "low": 9.26, "close": 9.47, "volume": 696.33, "close_time": 1767139199999, "quote_volume": 6548.6693, "trades": 362, "taker_buy_base": 318.61, "taker_buy_quote": 2999.5364 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 9.46, "high": 9.61, "low": 9.09, "close": 9.56, "volume": 2048.18, "close_time": 1767225599999, "quote_volume": 19205.5217, "trades": 546, "taker_buy_base": 1156.9, "taker_buy_quote": 10876.9034 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 9.58, "high": 9.73, "low": 9.44, "close": 9.62, "volume": 833.21, "close_time": 1767311999999, "quote_volume": 8026.2476, "trades": 278, "taker_buy_base": 452.74, "taker_buy_quote": 4366.3018 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 9.62, "high": 9.86, "low": 9.56, "close": 9.8, "volume": 3611.54, "close_time": 1767398399999, "quote_volume": 34813.1185, "trades": 300, "taker_buy_base": 1614.79, "taker_buy_quote": 15506.9339 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 9.82, "high": 9.91, "low": 9.63, "close": 9.79, "volume": 3837.86, "close_time": 1767484799999, "quote_volume": 37376.7305, "trades": 319, "taker_buy_base": 2231.62, "taker_buy_quote": 21800.7754 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 9.8, "high": 10.91, "low": 9.8, "close": 10.25, "volume": 6585.54, "close_time": 1767571199999, "quote_volume": 66845.2588, "trades": 760, "taker_buy_base": 4327.79, "taker_buy_quote": 43897.7847 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 10.27, "high": 10.76, "low": 9.97, "close": 10.54, "volume": 12242.64, "close_time": 1767657599999, "quote_volume": 127999.1603, "trades": 1444, "taker_buy_base": 5723.15, "taker_buy_quote": 59726.1974 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 10.53, "high": 10.71, "low": 10.1, "close": 10.43, "volume": 2464.7, "close_time": 1767743999999, "quote_volume": 25714.5354, "trades": 459, "taker_buy_base": 1381.77, "taker_buy_quote": 14423.8533 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 10.36, "high": 10.36, "low": 9.85, "close": 10.02, "volume": 1150.08, "close_time": 1767830399999, "quote_volume": 11624.422, "trades": 218, "taker_buy_base": 615.11, "taker_buy_quote": 6211.4774 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 10.05, "high": 10.1, "low": 9.69, "close": 9.97, "volume": 475.79, "close_time": 1767916799999, "quote_volume": 4717.83, "trades": 182, "taker_buy_base": 165.73, "taker_buy_quote": 1645.6819 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 9.97, "high": 10.1, "low": 9.82, "close": 9.95, "volume": 1097.69, "close_time": 1768003199999, "quote_volume": 10935.5855, "trades": 326, "taker_buy_base": 659.2, "taker_buy_quote": 6580.6694 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 9.95, "high": 11.4, "low": 9.84, "close": 10.13, "volume": 23249.39, "close_time": 1768089599999, "quote_volume": 247471.5819, "trades": 4358, "taker_buy_base": 10985.09, "taker_buy_quote": 117005.1672 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 10.09, "high": 10.22, "low": 9.77, "close": 9.89, "volume": 4805.43, "close_time": 1768175999999, "quote_volume": 48413.6248, "trades": 795, "taker_buy_base": 1198.8, "taker_buy_quote": 12069.0846 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 9.89, "high": 10.0, "low": 9.72, "close": 9.76, "volume": 1778.13, "close_time": 1768262399999, "quote_volume": 17532.6669, "trades": 498, "taker_buy_base": 753.11, "taker_buy_quote": 7416.8706 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 9.76, "high": 10.58, "low": 9.76, "close": 10.33, "volume": 2034.34, "close_time": 1768348799999, "quote_volume": 20773.7009, "trades": 460, "taker_buy_base": 730.89, "taker_buy_quote": 7393.3004 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 10.37, "high": 10.75, "low": 10.28, "close": 10.5, "volume": 6027.35, "close_time": 1768435199999, "quote_volume": 63376.5859, "trades": 570, "taker_buy_base": 2603.61, "taker_buy_quote": 27479.7809 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 10.52, "high": 11.14, "low": 10.25, "close": 10.41, "volume": 12065.5, "close_time": 1768521599999, "quote_volume": 128803.8052, "trades": 923, "taker_buy_base": 5424.34, "taker_buy_quote": 58035.516 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 10.41, "high": 10.64, "low": 10.26, "close": 10.51, "volume": 3661.3, "close_time": 1768607999999, "quote_volume": 38385.9787, "trades": 516, "taker_buy_base": 1189.26, "taker_buy_quote": 12430.7607 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 10.5, "high": 10.61, "low": 10.33, "close": 10.41, "volume": 1677.62, "close_time": 1768694399999, "quote_volume": 17483.7222, "trades": 356, "taker_buy_base": 906.39, "taker_buy_quote": 9460.0476 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 10.46, "high": 10.65, "low": 9.93, "close": 9.96, "volume": 2194.67, "close_time": 1768780799999, "quote_volume": 22571.5155, "trades": 470, "taker_buy_base": 1344.57, "taker_buy_quote": 13919.9747 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 9.95, "high": 9.96, "low": 9.0, "close": 9.82, "volume": 4373.4, "close_time": 1768867199999, "quote_volume": 42166.6745, "trades": 849, "taker_buy_base": 2554.31, "taker_buy_quote": 24696.4797 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 9.88, "high": 10.0, "low": 9.31, "close": 9.34, "volume": 1221.24, "close_time": 1768953599999, "quote_volume": 11762.6781, "trades": 325, "taker_buy_base": 652.4, "taker_buy_quote": 6302.5918 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 9.37, "high": 9.73, "low": 9.18, "close": 9.49, "volume": 1509.74, "close_time": 1769039999999, "quote_volume": 14333.8736, "trades": 389, "taker_buy_base": 714.73, "taker_buy_quote": 6803.2941 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 9.5, "high": 9.67, "low": 9.39, "close": 9.52, "volume": 650.21, "close_time": 1769126399999, "quote_volume": 6203.9954, "trades": 232, "taker_buy_base": 311.69, "taker_buy_quote": 2974.6301 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 9.55, "high": 9.65, "low": 9.23, "close": 9.35, "volume": 3654.54, "close_time": 1769212799999, "quote_volume": 34598.6626, "trades": 338, "taker_buy_base": 1210.47, "taker_buy_quote": 11448.8664 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 9.33, "high": 9.61, "low": 9.29, "close": 9.35, "volume": 820.77, "close_time": 1769299199999, "quote_volume": 7725.5552, "trades": 233, "taker_buy_base": 312.69, "taker_buy_quote": 2953.7074 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 9.35, "high": 9.43, "low": 8.91, "close": 9.12, "volume": 2731.86, "close_time": 1769385599999, "quote_volume": 25040.411, "trades": 498, "taker_buy_base": 1619.93, "taker_buy_quote": 14869.6716 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 9.13, "high": 9.9, "low": 9.13, "close": 9.27, "volume": 3613.53, "close_time": 1769471999999, "quote_volume": 33907.5847, "trades": 508, "taker_buy_base": 1759.25, "taker_buy_quote": 16527.7074 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 9.24, "high": 9.39, "low": 9.14, "close": 9.36, "volume": 2240.49, "close_time": 1769558399999, "quote_volume": 20773.0334, "trades": 418, "taker_buy_base": 672.35, "taker_buy_quote": 6263.841 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 9.34, "high": 9.45, "low": 9.2, "close": 9.35, "volume": 785.27, "close_time": 1769644799999, "quote_volume": 7301.7809, "trades": 192, "taker_buy_base": 463.99, "taker_buy_quote": 4317.8216 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 9.36, "high": 9.57, "low": 8.8, "close": 9.31, "volume": 6676.91, "close_time": 1769731199999, "quote_volume": 61132.9713, "trades": 760, "taker_buy_base": 1703.49, "taker_buy_quote": 15781.5779 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 9.3, "high": 10.3, "low": 9.08, "close": 9.84, "volume": 8061.91, "close_time": 1769817599999, "quote_volume": 79373.2557, "trades": 1136, "taker_buy_base": 4395.27, "taker_buy_quote": 43382.4697 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 9.84, "high": 9.97, "low": 8.42, "close": 9.22, "volume": 4523.33, "close_time": 1769903999999, "quote_volume": 42101.3099, "trades": 886, "taker_buy_base": 1925.21, "taker_buy_quote": 17973.6317 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 9.33, "high": 9.39, "low": 8.5, "close": 8.65, "volume": 1145.45, "close_time": 1769990399999, "quote_volume": 10239.4589, "trades": 363, "taker_buy_base": 642.15, "taker_buy_quote": 5784.0293 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 8.57, "high": 10.03, "low": 8.41, "close": 9.68, "volume": 10681.81, "close_time": 1770076799999, "quote_volume": 101806.2352, "trades": 1232, "taker_buy_base": 6133.08, "taker_buy_quote": 58478.1137 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 9.65, "high": 9.81, "low": 9.21, "close": 9.5, "volume": 6134.57, "close_time": 1770163199999, "quote_volume": 58040.0804, "trades": 658, "taker_buy_base": 4141.93, "taker_buy_quote": 39209.8282 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 9.6, "high": 10.12, "low": 9.58, "close": 9.94, "volume": 8661.27, "close_time": 1770249599999, "quote_volume": 85197.9539, "trades": 763, "taker_buy_base": 4978.86, "taker_buy_quote": 49033.492 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 9.93, "high": 10.01, "low": 8.04, "close": 8.24, "volume": 6508.31, "close_time": 1770335999999, "quote_volume": 59173.7053, "trades": 1172, "taker_buy_base": 3157.98, "taker_buy_quote": 28704.588 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 8.26, "high": 9.36, "low": 7.35, "close": 9.01, "volume": 4673.24, "close_time": 1770422399999, "quote_volume": 40056.3513, "trades": 875, "taker_buy_base": 2079.99, "taker_buy_quote": 17843.9609 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 9.01, "high": 9.18, "low": 8.64, "close": 8.75, "volume": 1506.86, "close_time": 1770508799999, "quote_volume": 13326.3952, "trades": 376, "taker_buy_base": 574.94, "taker_buy_quote": 5109.3031 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 8.78, "high": 8.88, "low": 8.26, "close": 8.35, "volume": 3562.22, "close_time": 1770595199999, "quote_volume": 30598.7598, "trades": 301, "taker_buy_base": 780.1, "taker_buy_quote": 6712.6832 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 8.31, "high": 8.52, "low": 7.96, "close": 8.17, "volume": 1921.78, "close_time": 1770681599999, "quote_volume": 15780.3076, "trades": 453, "taker_buy_base": 1047.64, "taker_buy_quote": 8638.882 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 8.17, "high": 8.51, "low": 8.07, "close": 8.13, "volume": 690.54, "close_time": 1770767999999, "quote_volume": 5704.9237, "trades": 290, "taker_buy_base": 411.51, "taker_buy_quote": 3401.9398 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 8.11, "high": 8.56, "low": 7.66, "close": 8.3, "volume": 4570.35, "close_time": 1770854399999, "quote_volume": 37088.1325, "trades": 213, "taker_buy_base": 1443.92, "taker_buy_quote": 11787.3943 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 8.3, "high": 8.54, "low": 8.19, "close": 8.45, "volume": 4151.71, "close_time": 1770940799999, "quote_volume": 34484.5117, "trades": 397, "taker_buy_base": 2899.06, "taker_buy_quote": 24085.1972 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 8.54, "high": 8.68, "low": 8.34, "close": 8.56, "volume": 3418.44, "close_time": 1771027199999, "quote_volume": 29330.3549, "trades": 392, "taker_buy_base": 871.35, "taker_buy_quote": 7470.5453 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 8.57, "high": 8.93, "low": 8.52, "close": 8.81, "volume": 1122.62, "close_time": 1771113599999, "quote_volume": 9810.5867, "trades": 305, "taker_buy_base": 535.27, "taker_buy_quote": 4671.1869 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 8.76, "high": 8.93, "low": 8.25, "close": 8.39, "volume": 842.76, "close_time": 1771199999999, "quote_volume": 7182.7486, "trades": 382, "taker_buy_base": 413.51, "taker_buy_quote": 3538.9115 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 8.43, "high": 8.7, "low": 8.32, "close": 8.59, "volume": 2297.98, "close_time": 1771286399999, "quote_volume": 19378.7623, "trades": 145, "taker_buy_base": 577.34, "taker_buy_quote": 4891.5467 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 8.59, "high": 8.59, "low": 8.28, "close": 8.44, "volume": 1013.24, "close_time": 1771372799999, "quote_volume": 8540.0594, "trades": 323, "taker_buy_base": 545.11, "taker_buy_quote": 4598.2619 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 8.44, "high": 8.49, "low": 8.02, "close": 8.15, "volume": 599.63, "close_time": 1771459199999, "quote_volume": 4962.5687, "trades": 246, "taker_buy_base": 253.87, "taker_buy_quote": 2098.0414 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 8.15, "high": 8.31, "low": 8.07, "close": 8.21, "volume": 550.69, "close_time": 1771545599999, "quote_volume": 4521.3752, "trades": 118, "taker_buy_base": 360.87, "taker_buy_quote": 2965.5848 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 8.17, "high": 8.28, "low": 7.92, "close": 8.24, "volume": 530.87, "close_time": 1771631999999, "quote_volume": 4319.5571, "trades": 173, "taker_buy_base": 316.79, "taker_buy_quote": 2591.1258 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 8.21, "high": 8.25, "low": 8.06, "close": 8.19, "volume": 143.9, "close_time": 1771718399999, "quote_volume": 1177.4382, "trades": 58, "taker_buy_base": 59.7, "taker_buy_quote": 489.8806 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 8.16, "high": 8.18, "low": 7.98, "close": 8.01, "volume": 410.75, "close_time": 1771804799999, "quote_volume": 3292.6962, "trades": 68, "taker_buy_base": 108.5, "taker_buy_quote": 872.105 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 8.01, "high": 8.01, "low": 7.56, "close": 7.69, "volume": 1661.73, "close_time": 1771891199999, "quote_volume": 12909.1436, "trades": 332, "taker_buy_base": 541.86, "taker_buy_quote": 4193.7081 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 7.76, "high": 7.83, "low": 7.55, "close": 7.61, "volume": 1101.93, "close_time": 1771977599999, "quote_volume": 8430.2316, "trades": 363, "taker_buy_base": 534.09, "taker_buy_quote": 4093.5834 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 7.59, "high": 8.16, "low": 7.54, "close": 7.98, "volume": 857.9, "close_time": 1772063999999, "quote_volume": 6813.2274, "trades": 500, "taker_buy_base": 437.58, "taker_buy_quote": 3485.7044 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 8.04, "high": 8.18, "low": 7.76, "close": 7.93, "volume": 988.77, "close_time": 1772150399999, "quote_volume": 7871.2163, "trades": 310, "taker_buy_base": 550.36, "taker_buy_quote": 4387.5525 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 7.93, "high": 8.01, "low": 7.79, "close": 7.87, "volume": 794.84, "close_time": 1772236799999, "quote_volume": 6262.59, "trades": 399, "taker_buy_base": 330.25, "taker_buy_quote": 2600.2222 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 7.83, "high": 7.88, "low": 7.15, "close": 7.65, "volume": 2859.26, "close_time": 1772323199999, "quote_volume": 21104.0942, "trades": 635, "taker_buy_base": 1171.56, "taker_buy_quote": 8722.0588 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 7.67, "high": 7.86, "low": 7.32, "close": 7.44, "volume": 897.97, "close_time": 1772409599999, "quote_volume": 6813.3818, "trades": 400, "taker_buy_base": 474.75, "taker_buy_quote": 3603.807 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 7.46, "high": 7.74, "low": 7.35, "close": 7.46, "volume": 1526.24, "close_time": 1772495999999, "quote_volume": 11531.1348, "trades": 508, "taker_buy_base": 394.75, "taker_buy_quote": 2979.6434 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 7.46, "high": 7.66, "low": 7.41, "close": 7.63, "volume": 3763.63, "close_time": 1772582399999, "quote_volume": 28296.9794, "trades": 651, "taker_buy_base": 2020.6, "taker_buy_quote": 15140.0261 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 7.62, "high": 7.94, "low": 7.42, "close": 7.76, "volume": 1098.48, "close_time": 1772668799999, "quote_volume": 8491.5372, "trades": 293, "taker_buy_base": 547.16, "taker_buy_quote": 4201.4348 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 7.75, "high": 8.25, "low": 7.74, "close": 7.96, "volume": 6115.44, "close_time": 1772755199999, "quote_volume": 49370.8365, "trades": 550, "taker_buy_base": 4655.91, "taker_buy_quote": 37640.4164 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 7.99, "high": 8.31, "low": 7.7, "close": 7.82, "volume": 2840.3, "close_time": 1772841599999, "quote_volume": 22723.3163, "trades": 387, "taker_buy_base": 1732.64, "taker_buy_quote": 13823.7291 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 7.76, "high": 8.35, "low": 7.71, "close": 8.09, "volume": 2408.78, "close_time": 1772927999999, "quote_volume": 19398.1357, "trades": 335, "taker_buy_base": 1241.34, "taker_buy_quote": 10018.7228 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 8.05, "high": 8.05, "low": 7.64, "close": 7.73, "volume": 4466.54, "close_time": 1773014399999, "quote_volume": 34879.481, "trades": 661, "taker_buy_base": 2339.02, "taker_buy_quote": 18297.0623 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 7.76, "high": 7.9, "low": 7.55, "close": 7.57, "volume": 3947.57, "close_time": 1773100799999, "quote_volume": 30616.911, "trades": 737, "taker_buy_base": 2059.27, "taker_buy_quote": 15986.8084 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 7.59, "high": 7.76, "low": 7.55, "close": 7.61, "volume": 4959.75, "close_time": 1773187199999, "quote_volume": 38027.8595, "trades": 802, "taker_buy_base": 2079.89, "taker_buy_quote": 15945.7934 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 7.61, "high": 7.71, "low": 7.47, "close": 7.66, "volume": 2589.18, "close_time": 1773273599999, "quote_volume": 19661.0983, "trades": 414, "taker_buy_base": 1362.64, "taker_buy_quote": 10349.5804 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 7.67, "high": 7.87, "low": 7.5, "close": 7.6, "volume": 3364.17, "close_time": 1773359999999, "quote_volume": 25637.4531, "trades": 498, "taker_buy_base": 1729.06, "taker_buy_quote": 13186.7949 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 7.6, "high": 7.83, "low": 7.58, "close": 7.68, "volume": 8451.91, "close_time": 1773446399999, "quote_volume": 65741.8955, "trades": 503, "taker_buy_base": 2770.11, "taker_buy_quote": 21448.2288 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 7.68, "high": 7.68, "low": 7.51, "close": 7.6, "volume": 3083.14, "close_time": 1773532799999, "quote_volume": 23416.9819, "trades": 256, "taker_buy_base": 2606.33, "taker_buy_quote": 19795.3528 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 7.55, "high": 7.74, "low": 7.55, "close": 7.71, "volume": 1420.65, "close_time": 1773619199999, "quote_volume": 10870.6791, "trades": 206, "taker_buy_base": 501.84, "taker_buy_quote": 3844.3274 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 7.74, "high": 8.1, "low": 7.69, "close": 8.06, "volume": 1439.26, "close_time": 1773705599999, "quote_volume": 11379.6191, "trades": 234, "taker_buy_base": 710.04, "taker_buy_quote": 5626.4205 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 8.06, "high": 8.14, "low": 7.91, "close": 8.07, "volume": 5279.3, "close_time": 1773791999999, "quote_volume": 42442.0569, "trades": 386, "taker_buy_base": 4611.48, "taker_buy_quote": 37085.2417 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 8.05, "high": 8.19, "low": 7.72, "close": 7.78, "volume": 1968.12, "close_time": 1773878399999, "quote_volume": 15630.3532, "trades": 472, "taker_buy_base": 938.92, "taker_buy_quote": 7453.4801 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 7.78, "high": 7.79, "low": 7.17, "close": 7.26, "volume": 2739.96, "close_time": 1773964799999, "quote_volume": 20154.8911, "trades": 459, "taker_buy_base": 1320.92, "taker_buy_quote": 9741.7415 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 7.27, "high": 7.77, "low": 7.25, "close": 7.6, "volume": 3577.76, "close_time": 1774051199999, "quote_volume": 26849.7307, "trades": 499, "taker_buy_base": 2704.67, "taker_buy_quote": 20284.6939 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 7.6, "high": 7.67, "low": 7.28, "close": 7.33, "volume": 1787.7, "close_time": 1774137599999, "quote_volume": 13245.7111, "trades": 216, "taker_buy_base": 622.07, "taker_buy_quote": 4650.955 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 7.26, "high": 7.36, "low": 6.94, "close": 7.04, "volume": 2880.37, "close_time": 1774223999999, "quote_volume": 20359.4558, "trades": 289, "taker_buy_base": 562.24, "taker_buy_quote": 4054.2175 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 7.06, "high": 7.41, "low": 6.99, "close": 7.27, "volume": 1141.04, "close_time": 1774310399999, "quote_volume": 8240.089, "trades": 280, "taker_buy_base": 691.62, "taker_buy_quote": 5005.5362 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 7.3, "high": 7.31, "low": 6.71, "close": 6.98, "volume": 8740.03, "close_time": 1774396799999, "quote_volume": 60279.152, "trades": 843, "taker_buy_base": 2610.06, "taker_buy_quote": 18098.5422 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 6.96, "high": 7.28, "low": 6.95, "close": 7.07, "volume": 5123.54, "close_time": 1774483199999, "quote_volume": 36723.5764, "trades": 326, "taker_buy_base": 2272.08, "taker_buy_quote": 16258.2595 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 7.08, "high": 7.08, "low": 6.73, "close": 6.78, "volume": 1690.61, "close_time": 1774569599999, "quote_volume": 11545.2546, "trades": 244, "taker_buy_base": 931.97, "taker_buy_quote": 6374.7322 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 6.78, "high": 7.0, "low": 6.44, "close": 6.52, "volume": 7185.94, "close_time": 1774655999999, "quote_volume": 47048.5563, "trades": 485, "taker_buy_base": 2349.93, "taker_buy_quote": 15429.3728 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 6.5, "high": 6.7, "low": 6.44, "close": 6.55, "volume": 332.17, "close_time": 1774742399999, "quote_volume": 2181.0363, "trades": 96, "taker_buy_base": 169.58, "taker_buy_quote": 1109.0039 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 6.6, "high": 6.63, "low": 6.18, "close": 6.32, "volume": 706.11, "close_time": 1774828799999, "quote_volume": 4546.6561, "trades": 103, "taker_buy_base": 471.81, "taker_buy_quote": 3052.183 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 6.41, "high": 6.62, "low": 6.38, "close": 6.48, "volume": 5237.59, "close_time": 1774915199999, "quote_volume": 34439.8688, "trades": 274, "taker_buy_base": 1796.8, "taker_buy_quote": 11821.2051 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 6.48, "high": 6.73, "low": 6.48, "close": 6.66, "volume": 1118.26, "close_time": 1775001599999, "quote_volume": 7385.5541, "trades": 225, "taker_buy_base": 755.57, "taker_buy_quote": 4983.3799 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 6.63, "high": 7.16, "low": 6.59, "close": 7.14, "volume": 2147.11, "close_time": 1775087999999, "quote_volume": 14732.7105, "trades": 255, "taker_buy_base": 1461.94, "taker_buy_quote": 10075.4967 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 7.13, "high": 9.35, "low": 6.78, "close": 7.55, "volume": 48517.95, "close_time": 1775174399999, "quote_volume": 388811.4132, "trades": 3353, "taker_buy_base": 25474.25, "taker_buy_quote": 203032.4869 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 7.56, "high": 7.59, "low": 7.13, "close": 7.21, "volume": 4625.12, "close_time": 1775260799999, "quote_volume": 33584.2635, "trades": 421, "taker_buy_base": 2574.0, "taker_buy_quote": 18673.309 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 7.21, "high": 7.64, "low": 7.04, "close": 7.23, "volume": 3411.68, "close_time": 1775347199999, "quote_volume": 24864.1818, "trades": 332, "taker_buy_base": 1736.26, "taker_buy_quote": 12698.9786 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 7.28, "high": 8.5, "low": 7.28, "close": 7.74, "volume": 8548.29, "close_time": 1775433599999, "quote_volume": 66697.4537, "trades": 890, "taker_buy_base": 3432.41, "taker_buy_quote": 26900.0722 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 7.73, "high": 8.0, "low": 7.7, "close": 8.0, "volume": 2615.68, "close_time": 1775519999999, "quote_volume": 20516.3223, "trades": 174, "taker_buy_base": 1633.39, "taker_buy_quote": 12763.4026 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 7.98, "high": 8.58, "low": 7.69, "close": 8.11, "volume": 7913.46, "close_time": 1775606399999, "quote_volume": 64264.6857, "trades": 605, "taker_buy_base": 4013.01, "taker_buy_quote": 32632.6549 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 8.13, "high": 8.16, "low": 7.83, "close": 8.15, "volume": 2831.25, "close_time": 1775692799999, "quote_volume": 22688.8875, "trades": 304, "taker_buy_base": 1229.75, "taker_buy_quote": 9850.8541 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 8.2, "high": 8.32, "low": 8.0, "close": 8.18, "volume": 3450.43, "close_time": 1775779199999, "quote_volume": 28217.7268, "trades": 414, "taker_buy_base": 1385.87, "taker_buy_quote": 11327.831 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 8.2, "high": 8.81, "low": 8.07, "close": 8.36, "volume": 7318.14, "close_time": 1775865599999, "quote_volume": 60891.661, "trades": 767, "taker_buy_base": 3986.73, "taker_buy_quote": 33181.5871 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 8.37, "high": 9.88, "low": 8.33, "close": 8.81, "volume": 34234.94, "close_time": 1775951999999, "quote_volume": 303081.1412, "trades": 2505, "taker_buy_base": 13600.34, "taker_buy_quote": 122128.1269 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 8.77, "high": 9.01, "low": 8.4, "close": 8.66, "volume": 19372.65, "close_time": 1776038399999, "quote_volume": 168178.1925, "trades": 881, "taker_buy_base": 2511.58, "taker_buy_quote": 21690.087 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 8.71, "high": 8.94, "low": 8.37, "close": 8.57, "volume": 32762.28, "close_time": 1776124799999, "quote_volume": 277500.5344, "trades": 946, "taker_buy_base": 28768.91, "taker_buy_quote": 243249.9376 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 8.51, "high": 8.73, "low": 8.47, "close": 8.48, "volume": 2014.65, "close_time": 1776211199999, "quote_volume": 17381.2105, "trades": 293, "taker_buy_base": 838.73, "taker_buy_quote": 7231.1778 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 8.46, "high": 8.52, "low": 8.21, "close": 8.44, "volume": 3293.56, "close_time": 1776297599999, "quote_volume": 27373.1218, "trades": 260, "taker_buy_base": 2525.12, "taker_buy_quote": 20941.1255 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 8.5, "high": 8.61, "low": 8.25, "close": 8.54, "volume": 1219.7, "close_time": 1776383999999, "quote_volume": 10234.5685, "trades": 221, "taker_buy_base": 416.22, "taker_buy_quote": 3503.7667 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 8.59, "high": 8.95, "low": 8.36, "close": 8.8, "volume": 3484.97, "close_time": 1776470399999, "quote_volume": 30723.891, "trades": 426, "taker_buy_base": 2564.12, "taker_buy_quote": 22624.5671 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 8.79, "high": 9.36, "low": 8.49, "close": 8.49, "volume": 18315.16, "close_time": 1776556799999, "quote_volume": 160861.5358, "trades": 1227, "taker_buy_base": 16034.59, "taker_buy_quote": 140642.8528 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 8.47, "high": 8.5, "low": 8.15, "close": 8.19, "volume": 540.2, "close_time": 1776643199999, "quote_volume": 4542.3862, "trades": 288, "taker_buy_base": 405.67, "taker_buy_quote": 3415.5215 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 8.28, "high": 8.47, "low": 8.25, "close": 8.35, "volume": 582.16, "close_time": 1776729599999, "quote_volume": 4881.3704, "trades": 113, "taker_buy_base": 295.0, "taker_buy_quote": 2477.5197 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 8.3, "high": 8.43, "low": 8.28, "close": 8.36, "volume": 293.05, "close_time": 1776815999999, "quote_volume": 2449.8037, "trades": 95, "taker_buy_base": 64.7, "taker_buy_quote": 539.4573 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 8.41, "high": 9.27, "low": 8.41, "close": 9.08, "volume": 5046.73, "close_time": 1776902399999, "quote_volume": 45623.2142, "trades": 606, "taker_buy_base": 2850.97, "taker_buy_quote": 25810.9125 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 9.1, "high": 9.21, "low": 9.07, "close": 9.21, "volume": 333.26, "close_time": 1776988799999, "quote_volume": 3054.318, "trades": 33, "taker_buy_base": 286.61, "taker_buy_quote": 2626.2657 } ] } }, "last_update": "2026-04-23T05:16:59.232335" }