{ "symbol": "TRBUSDC", "fetched_at": "2026-04-23T05:16:55.888052", "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": 25.52, "high": 25.55, "low": 25.34, "close": 25.34, "volume": 572.072, "close_time": 1761364799999, "quote_volume": 14533.1252, "trades": 103, "taker_buy_base": 223.14, "taker_buy_quote": 5668.57101 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 25.37, "high": 25.5, "low": 25.31, "close": 25.31, "volume": 1047.532, "close_time": 1761368399999, "quote_volume": 26590.5962, "trades": 183, "taker_buy_base": 427.293, "taker_buy_quote": 10854.31295 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 25.32, "high": 25.35, "low": 25.24, "close": 25.29, "volume": 176.475, "close_time": 1761371999999, "quote_volume": 4462.68077, "trades": 36, "taker_buy_base": 88.672, "taker_buy_quote": 2243.76838 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 25.3, "high": 25.3, "low": 25.15, "close": 25.16, "volume": 153.097, "close_time": 1761375599999, "quote_volume": 3861.96757, "trades": 37, "taker_buy_base": 90.088, "taker_buy_quote": 2273.79914 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 25.18, "high": 25.37, "low": 25.17, "close": 25.21, "volume": 243.036, "close_time": 1761379199999, "quote_volume": 6142.17911, "trades": 59, "taker_buy_base": 132.06, "taker_buy_quote": 3337.22789 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 25.2, "high": 25.43, "low": 25.2, "close": 25.43, "volume": 258.299, "close_time": 1761382799999, "quote_volume": 6544.77336, "trades": 63, "taker_buy_base": 91.746, "taker_buy_quote": 2324.44191 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 25.35, "high": 25.44, "low": 25.25, "close": 25.25, "volume": 225.079, "close_time": 1761386399999, "quote_volume": 5703.81954, "trades": 52, "taker_buy_base": 47.631, "taker_buy_quote": 1207.26564 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 25.25, "high": 25.27, "low": 25.11, "close": 25.2, "volume": 77.904, "close_time": 1761389999999, "quote_volume": 1961.40138, "trades": 27, "taker_buy_base": 40.816, "taker_buy_quote": 1027.49584 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 25.18, "high": 25.27, "low": 25.14, "close": 25.26, "volume": 90.343, "close_time": 1761393599999, "quote_volume": 2278.52865, "trades": 28, "taker_buy_base": 24.087, "taker_buy_quote": 607.25604 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 25.26, "high": 25.48, "low": 25.26, "close": 25.43, "volume": 273.682, "close_time": 1761397199999, "quote_volume": 6954.81443, "trades": 61, "taker_buy_base": 150.111, "taker_buy_quote": 3812.56661 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 25.45, "high": 25.59, "low": 25.38, "close": 25.54, "volume": 572.782, "close_time": 1761400799999, "quote_volume": 14604.88725, "trades": 107, "taker_buy_base": 291.278, "taker_buy_quote": 7435.40945 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 25.57, "high": 25.82, "low": 25.57, "close": 25.79, "volume": 1027.111, "close_time": 1761404399999, "quote_volume": 26415.05291, "trades": 198, "taker_buy_base": 392.214, "taker_buy_quote": 10084.31141 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 25.78, "high": 26.06, "low": 25.64, "close": 25.98, "volume": 1514.682, "close_time": 1761407999999, "quote_volume": 39183.65456, "trades": 298, "taker_buy_base": 760.994, "taker_buy_quote": 19705.73766 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 25.97, "high": 25.97, "low": 25.63, "close": 25.65, "volume": 1393.062, "close_time": 1761411599999, "quote_volume": 35923.64948, "trades": 290, "taker_buy_base": 541.826, "taker_buy_quote": 13976.66919 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 25.67, "high": 25.87, "low": 25.63, "close": 25.67, "volume": 716.638, "close_time": 1761415199999, "quote_volume": 18455.72491, "trades": 120, "taker_buy_base": 235.495, "taker_buy_quote": 6066.55764 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 25.67, "high": 25.89, "low": 25.56, "close": 25.87, "volume": 978.06, "close_time": 1761418799999, "quote_volume": 25148.08495, "trades": 156, "taker_buy_base": 379.894, "taker_buy_quote": 9773.93902 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 25.86, "high": 25.88, "low": 25.73, "close": 25.88, "volume": 316.9, "close_time": 1761422399999, "quote_volume": 8182.01185, "trades": 77, "taker_buy_base": 181.242, "taker_buy_quote": 4680.83445 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 25.93, "high": 26.17, "low": 25.93, "close": 26.1, "volume": 792.871, "close_time": 1761425999999, "quote_volume": 20674.56369, "trades": 141, "taker_buy_base": 274.576, "taker_buy_quote": 7160.06807 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 26.05, "high": 26.05, "low": 25.87, "close": 25.87, "volume": 288.362, "close_time": 1761429599999, "quote_volume": 7484.10321, "trades": 68, "taker_buy_base": 152.078, "taker_buy_quote": 3945.43949 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 25.85, "high": 25.99, "low": 25.81, "close": 25.95, "volume": 239.458, "close_time": 1761433199999, "quote_volume": 6195.81306, "trades": 51, "taker_buy_base": 144.687, "taker_buy_quote": 3744.17077 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 25.89, "high": 26.07, "low": 25.87, "close": 25.91, "volume": 392.055, "close_time": 1761436799999, "quote_volume": 10186.4321, "trades": 59, "taker_buy_base": 207.305, "taker_buy_quote": 5384.19425 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 25.93, "high": 25.94, "low": 25.78, "close": 25.85, "volume": 452.222, "close_time": 1761440399999, "quote_volume": 11700.53701, "trades": 103, "taker_buy_base": 227.386, "taker_buy_quote": 5883.04646 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 25.85, "high": 25.85, "low": 25.44, "close": 25.55, "volume": 1797.974, "close_time": 1761443999999, "quote_volume": 46154.94632, "trades": 201, "taker_buy_base": 560.07, "taker_buy_quote": 14352.52661 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 25.54, "high": 25.55, "low": 25.45, "close": 25.49, "volume": 260.856, "close_time": 1761447599999, "quote_volume": 6655.63386, "trades": 39, "taker_buy_base": 146.503, "taker_buy_quote": 3737.89128 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 25.48, "high": 25.54, "low": 25.42, "close": 25.53, "volume": 229.022, "close_time": 1761451199999, "quote_volume": 5837.18785, "trades": 39, "taker_buy_base": 108.143, "taker_buy_quote": 2755.53843 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 25.57, "high": 25.75, "low": 25.56, "close": 25.71, "volume": 596.798, "close_time": 1761454799999, "quote_volume": 15331.03714, "trades": 98, "taker_buy_base": 229.309, "taker_buy_quote": 5886.64151 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 25.7, "high": 25.85, "low": 25.65, "close": 25.82, "volume": 458.704, "close_time": 1761458399999, "quote_volume": 11814.28579, "trades": 76, "taker_buy_base": 149.124, "taker_buy_quote": 3839.45175 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 25.77, "high": 25.88, "low": 25.72, "close": 25.82, "volume": 295.266, "close_time": 1761461999999, "quote_volume": 7614.97373, "trades": 60, "taker_buy_base": 149.869, "taker_buy_quote": 3865.18729 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 25.75, "high": 25.88, "low": 25.75, "close": 25.88, "volume": 99.042, "close_time": 1761465599999, "quote_volume": 2558.62519, "trades": 26, "taker_buy_base": 62.443, "taker_buy_quote": 1613.10116 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 25.86, "high": 25.99, "low": 25.85, "close": 25.92, "volume": 583.256, "close_time": 1761469199999, "quote_volume": 15104.47345, "trades": 54, "taker_buy_base": 187.302, "taker_buy_quote": 4857.95679 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 25.93, "high": 26.2, "low": 25.87, "close": 26.05, "volume": 1534.684, "close_time": 1761472799999, "quote_volume": 39987.5612, "trades": 179, "taker_buy_base": 828.36, "taker_buy_quote": 21569.90532 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 26.17, "high": 26.17, "low": 26.04, "close": 26.07, "volume": 114.583, "close_time": 1761476399999, "quote_volume": 2989.50911, "trades": 20, "taker_buy_base": 50.545, "taker_buy_quote": 1317.59441 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 26.06, "high": 26.41, "low": 26.02, "close": 26.33, "volume": 809.259, "close_time": 1761479999999, "quote_volume": 21245.17717, "trades": 85, "taker_buy_base": 369.126, "taker_buy_quote": 9685.62486 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 26.36, "high": 26.42, "low": 26.23, "close": 26.31, "volume": 696.474, "close_time": 1761483599999, "quote_volume": 18320.05187, "trades": 75, "taker_buy_base": 226.907, "taker_buy_quote": 5969.35466 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 26.25, "high": 26.43, "low": 26.15, "close": 26.31, "volume": 1020.744, "close_time": 1761487199999, "quote_volume": 26863.37889, "trades": 138, "taker_buy_base": 643.689, "taker_buy_quote": 16935.77861 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 26.32, "high": 26.43, "low": 26.18, "close": 26.43, "volume": 1596.517, "close_time": 1761490799999, "quote_volume": 42046.70943, "trades": 151, "taker_buy_base": 1024.238, "taker_buy_quote": 26998.84343 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 26.33, "high": 26.5, "low": 26.27, "close": 26.45, "volume": 469.744, "close_time": 1761494399999, "quote_volume": 12404.08133, "trades": 85, "taker_buy_base": 277.658, "taker_buy_quote": 7330.04168 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 26.43, "high": 26.43, "low": 26.14, "close": 26.16, "volume": 984.571, "close_time": 1761497999999, "quote_volume": 25824.85419, "trades": 163, "taker_buy_base": 304.128, "taker_buy_quote": 7978.95963 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 26.16, "high": 26.62, "low": 26.16, "close": 26.59, "volume": 1614.079, "close_time": 1761501599999, "quote_volume": 42677.6164, "trades": 230, "taker_buy_base": 1048.592, "taker_buy_quote": 27715.10999 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 26.52, "high": 26.77, "low": 26.51, "close": 26.61, "volume": 1559.646, "close_time": 1761505199999, "quote_volume": 41531.34796, "trades": 213, "taker_buy_base": 893.943, "taker_buy_quote": 23803.24803 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 26.61, "high": 26.61, "low": 26.39, "close": 26.49, "volume": 798.734, "close_time": 1761508799999, "quote_volume": 21141.91515, "trades": 80, "taker_buy_base": 159.018, "taker_buy_quote": 4215.59858 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 26.39, "high": 26.43, "low": 26.24, "close": 26.37, "volume": 742.106, "close_time": 1761512399999, "quote_volume": 19548.72813, "trades": 94, "taker_buy_base": 311.083, "taker_buy_quote": 8197.36793 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 26.39, "high": 26.81, "low": 26.39, "close": 26.75, "volume": 1417.857, "close_time": 1761515999999, "quote_volume": 37661.1914, "trades": 159, "taker_buy_base": 861.798, "taker_buy_quote": 22885.97379 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 26.77, "high": 27.41, "low": 26.73, "close": 27.2, "volume": 2803.506, "close_time": 1761519599999, "quote_volume": 76070.76894, "trades": 531, "taker_buy_base": 1639.096, "taker_buy_quote": 44463.59265 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 27.2, "high": 27.45, "low": 27.11, "close": 27.41, "volume": 2854.714, "close_time": 1761523199999, "quote_volume": 77906.18254, "trades": 454, "taker_buy_base": 1596.422, "taker_buy_quote": 43574.52297 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 27.43, "high": 27.5, "low": 27.16, "close": 27.21, "volume": 1678.972, "close_time": 1761526799999, "quote_volume": 45913.39509, "trades": 346, "taker_buy_base": 745.834, "taker_buy_quote": 20399.9047 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 27.18, "high": 27.35, "low": 27.15, "close": 27.34, "volume": 429.092, "close_time": 1761530399999, "quote_volume": 11704.19642, "trades": 92, "taker_buy_base": 216.43, "taker_buy_quote": 5905.15736 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 27.35, "high": 27.44, "low": 27.21, "close": 27.25, "volume": 467.474, "close_time": 1761533999999, "quote_volume": 12757.24244, "trades": 74, "taker_buy_base": 105.796, "taker_buy_quote": 2888.67386 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 27.23, "high": 27.31, "low": 27.03, "close": 27.12, "volume": 995.2, "close_time": 1761537599999, "quote_volume": 27022.56487, "trades": 152, "taker_buy_base": 272.332, "taker_buy_quote": 7409.32814 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 27.12, "high": 27.25, "low": 27.07, "close": 27.24, "volume": 241.51, "close_time": 1761541199999, "quote_volume": 6553.50438, "trades": 72, "taker_buy_base": 105.11, "taker_buy_quote": 2854.74021 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 27.2, "high": 27.75, "low": 27.2, "close": 27.24, "volume": 877.027, "close_time": 1761544799999, "quote_volume": 24086.39299, "trades": 228, "taker_buy_base": 525.396, "taker_buy_quote": 14434.64103 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 27.15, "high": 27.3, "low": 26.96, "close": 27.2, "volume": 1382.284, "close_time": 1761548399999, "quote_volume": 37476.62271, "trades": 222, "taker_buy_base": 457.402, "taker_buy_quote": 12396.02827 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 27.18, "high": 27.23, "low": 26.68, "close": 26.9, "volume": 866.004, "close_time": 1761551999999, "quote_volume": 23289.80558, "trades": 176, "taker_buy_base": 200.511, "taker_buy_quote": 5408.78863 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 26.91, "high": 27.11, "low": 26.76, "close": 26.97, "volume": 961.358, "close_time": 1761555599999, "quote_volume": 25887.26213, "trades": 181, "taker_buy_base": 359.578, "taker_buy_quote": 9695.80668 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 26.96, "high": 26.99, "low": 26.63, "close": 26.81, "volume": 1132.506, "close_time": 1761559199999, "quote_volume": 30309.90618, "trades": 181, "taker_buy_base": 383.242, "taker_buy_quote": 10267.96108 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 26.81, "high": 26.92, "low": 26.74, "close": 26.8, "volume": 519.661, "close_time": 1761562799999, "quote_volume": 13946.78805, "trades": 100, "taker_buy_base": 286.708, "taker_buy_quote": 7694.65442 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 26.81, "high": 27.18, "low": 26.63, "close": 27.09, "volume": 929.518, "close_time": 1761566399999, "quote_volume": 25089.51389, "trades": 210, "taker_buy_base": 761.144, "taker_buy_quote": 20552.50501 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 27.09, "high": 27.19, "low": 26.8, "close": 26.8, "volume": 814.57, "close_time": 1761569999999, "quote_volume": 21915.90597, "trades": 127, "taker_buy_base": 245.013, "taker_buy_quote": 6602.65686 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 26.8, "high": 26.95, "low": 26.45, "close": 26.66, "volume": 1104.108, "close_time": 1761573599999, "quote_volume": 29455.34514, "trades": 216, "taker_buy_base": 341.899, "taker_buy_quote": 9112.7161 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 26.68, "high": 26.72, "low": 26.39, "close": 26.65, "volume": 685.271, "close_time": 1761577199999, "quote_volume": 18194.94574, "trades": 152, "taker_buy_base": 305.097, "taker_buy_quote": 8100.58392 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 26.8, "high": 27.1, "low": 26.76, "close": 27.04, "volume": 999.459, "close_time": 1761580799999, "quote_volume": 27003.10601, "trades": 192, "taker_buy_base": 630.405, "taker_buy_quote": 17037.61602 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 27.06, "high": 29.2, "low": 27.06, "close": 28.8, "volume": 20067.488, "close_time": 1761584399999, "quote_volume": 570525.74067, "trades": 5305, "taker_buy_base": 11151.403, "taker_buy_quote": 316582.47505 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 28.81, "high": 28.81, "low": 27.5, "close": 27.59, "volume": 8882.056, "close_time": 1761587999999, "quote_volume": 248610.22573, "trades": 1734, "taker_buy_base": 3900.705, "taker_buy_quote": 109414.6509 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 27.55, "high": 27.75, "low": 27.23, "close": 27.32, "volume": 2474.965, "close_time": 1761591599999, "quote_volume": 67934.67093, "trades": 533, "taker_buy_base": 1064.572, "taker_buy_quote": 29213.98805 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 27.34, "high": 27.36, "low": 26.92, "close": 27.07, "volume": 1578.147, "close_time": 1761595199999, "quote_volume": 42687.61404, "trades": 297, "taker_buy_base": 531.231, "taker_buy_quote": 14388.75486 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 27.03, "high": 27.19, "low": 26.83, "close": 26.86, "volume": 1560.569, "close_time": 1761598799999, "quote_volume": 42109.55483, "trades": 368, "taker_buy_base": 725.814, "taker_buy_quote": 19605.63792 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 26.85, "high": 27.21, "low": 26.84, "close": 27.07, "volume": 1056.09, "close_time": 1761602399999, "quote_volume": 28509.99375, "trades": 151, "taker_buy_base": 508.388, "taker_buy_quote": 13721.2793 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 26.99, "high": 27.12, "low": 26.76, "close": 26.83, "volume": 469.928, "close_time": 1761605999999, "quote_volume": 12663.31069, "trades": 119, "taker_buy_base": 257.297, "taker_buy_quote": 6936.60685 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 26.85, "high": 26.88, "low": 26.63, "close": 26.83, "volume": 966.301, "close_time": 1761609599999, "quote_volume": 25844.3575, "trades": 155, "taker_buy_base": 328.206, "taker_buy_quote": 8778.41574 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 26.86, "high": 26.95, "low": 26.61, "close": 26.8, "volume": 183.447, "close_time": 1761613199999, "quote_volume": 4908.77372, "trades": 44, "taker_buy_base": 92.255, "taker_buy_quote": 2467.61774 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 26.75, "high": 26.97, "low": 26.68, "close": 26.81, "volume": 421.026, "close_time": 1761616799999, "quote_volume": 11282.41633, "trades": 117, "taker_buy_base": 223.027, "taker_buy_quote": 5974.60342 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 26.77, "high": 26.85, "low": 26.44, "close": 26.6, "volume": 1140.808, "close_time": 1761620399999, "quote_volume": 30431.30991, "trades": 225, "taker_buy_base": 404.666, "taker_buy_quote": 10784.24853 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 26.62, "high": 26.69, "low": 26.48, "close": 26.65, "volume": 205.78, "close_time": 1761623999999, "quote_volume": 5478.0564, "trades": 43, "taker_buy_base": 139.554, "taker_buy_quote": 3714.95199 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 26.69, "high": 26.94, "low": 26.69, "close": 26.9, "volume": 330.465, "close_time": 1761627599999, "quote_volume": 8867.10673, "trades": 85, "taker_buy_base": 136.221, "taker_buy_quote": 3648.64503 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 26.84, "high": 26.95, "low": 26.56, "close": 26.71, "volume": 971.063, "close_time": 1761631199999, "quote_volume": 26048.80774, "trades": 185, "taker_buy_base": 437.171, "taker_buy_quote": 11700.3575 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 26.75, "high": 27.36, "low": 26.67, "close": 27.3, "volume": 1042.375, "close_time": 1761634799999, "quote_volume": 28326.69462, "trades": 232, "taker_buy_base": 627.107, "taker_buy_quote": 17056.41056 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 27.33, "high": 27.4, "low": 26.75, "close": 26.83, "volume": 4260.14, "close_time": 1761638399999, "quote_volume": 115356.95468, "trades": 434, "taker_buy_base": 2038.962, "taker_buy_quote": 55071.68692 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 26.83, "high": 27.01, "low": 26.8, "close": 26.92, "volume": 331.303, "close_time": 1761641999999, "quote_volume": 8915.58029, "trades": 69, "taker_buy_base": 152.686, "taker_buy_quote": 4111.24909 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 27.01, "high": 27.08, "low": 26.89, "close": 27.08, "volume": 531.596, "close_time": 1761645599999, "quote_volume": 14364.07038, "trades": 76, "taker_buy_base": 194.14, "taker_buy_quote": 5243.3913 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 27.07, "high": 27.07, "low": 26.79, "close": 26.94, "volume": 1403.608, "close_time": 1761649199999, "quote_volume": 37687.80026, "trades": 111, "taker_buy_base": 235.361, "taker_buy_quote": 6339.73524 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 26.94, "high": 27.1, "low": 26.85, "close": 26.88, "volume": 781.088, "close_time": 1761652799999, "quote_volume": 21090.85729, "trades": 96, "taker_buy_base": 625.226, "taker_buy_quote": 16888.28272 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 26.88, "high": 26.99, "low": 26.75, "close": 26.96, "volume": 651.953, "close_time": 1761656399999, "quote_volume": 17536.96944, "trades": 108, "taker_buy_base": 523.23, "taker_buy_quote": 14073.55778 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 26.99, "high": 27.11, "low": 26.96, "close": 27.1, "volume": 715.121, "close_time": 1761659999999, "quote_volume": 19323.79372, "trades": 122, "taker_buy_base": 436.797, "taker_buy_quote": 11803.87379 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 27.04, "high": 27.07, "low": 25.96, "close": 26.52, "volume": 2230.88, "close_time": 1761663599999, "quote_volume": 58854.0196, "trades": 462, "taker_buy_base": 842.842, "taker_buy_quote": 22196.08307 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 26.5, "high": 26.71, "low": 26.34, "close": 26.47, "volume": 757.197, "close_time": 1761667199999, "quote_volume": 20070.67316, "trades": 147, "taker_buy_base": 359.914, "taker_buy_quote": 9539.61334 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 26.49, "high": 26.64, "low": 26.34, "close": 26.57, "volume": 680.179, "close_time": 1761670799999, "quote_volume": 18027.05211, "trades": 128, "taker_buy_base": 378.238, "taker_buy_quote": 10024.37539 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 26.56, "high": 26.71, "low": 26.56, "close": 26.7, "volume": 264.84, "close_time": 1761674399999, "quote_volume": 7054.15264, "trades": 63, "taker_buy_base": 61.923, "taker_buy_quote": 1648.16217 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 26.66, "high": 26.71, "low": 26.41, "close": 26.51, "volume": 141.975, "close_time": 1761677999999, "quote_volume": 3772.53804, "trades": 79, "taker_buy_base": 42.301, "taker_buy_quote": 1121.97547 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 26.53, "high": 26.53, "low": 25.84, "close": 25.9, "volume": 1421.463, "close_time": 1761681599999, "quote_volume": 36958.9247, "trades": 305, "taker_buy_base": 696.661, "taker_buy_quote": 18099.59254 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 25.95, "high": 25.97, "low": 25.07, "close": 25.2, "volume": 6091.499, "close_time": 1761685199999, "quote_volume": 154479.81628, "trades": 1079, "taker_buy_base": 2558.906, "taker_buy_quote": 64921.44762 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 25.21, "high": 25.33, "low": 24.86, "close": 25.15, "volume": 2373.141, "close_time": 1761688799999, "quote_volume": 59584.99198, "trades": 435, "taker_buy_base": 900.639, "taker_buy_quote": 22639.85156 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 25.15, "high": 25.48, "low": 25.13, "close": 25.45, "volume": 1675.981, "close_time": 1761692399999, "quote_volume": 42404.65115, "trades": 246, "taker_buy_base": 623.233, "taker_buy_quote": 15793.20011 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 25.45, "high": 25.47, "low": 25.31, "close": 25.34, "volume": 291.7, "close_time": 1761695999999, "quote_volume": 7403.18976, "trades": 61, "taker_buy_base": 88.218, "taker_buy_quote": 2239.08293 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 25.37, "high": 25.51, "low": 25.37, "close": 25.44, "volume": 390.531, "close_time": 1761699599999, "quote_volume": 9932.73568, "trades": 96, "taker_buy_base": 281.116, "taker_buy_quote": 7149.39242 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 25.45, "high": 25.52, "low": 25.29, "close": 25.41, "volume": 595.557, "close_time": 1761703199999, "quote_volume": 15125.7669, "trades": 161, "taker_buy_base": 368.294, "taker_buy_quote": 9355.84166 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 25.37, "high": 25.47, "low": 25.34, "close": 25.38, "volume": 303.209, "close_time": 1761706799999, "quote_volume": 7708.50925, "trades": 70, "taker_buy_base": 157.941, "taker_buy_quote": 4014.61769 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 25.41, "high": 25.41, "low": 25.2, "close": 25.23, "volume": 577.495, "close_time": 1761710399999, "quote_volume": 14593.83244, "trades": 115, "taker_buy_base": 123.296, "taker_buy_quote": 3120.10808 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 25.23, "high": 25.44, "low": 25.23, "close": 25.36, "volume": 183.253, "close_time": 1761713999999, "quote_volume": 4638.70229, "trades": 50, "taker_buy_base": 67.006, "taker_buy_quote": 1694.51733 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 25.32, "high": 25.58, "low": 25.3, "close": 25.42, "volume": 593.912, "close_time": 1761717599999, "quote_volume": 15117.65613, "trades": 162, "taker_buy_base": 436.309, "taker_buy_quote": 11107.19935 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 25.41, "high": 25.47, "low": 25.35, "close": 25.47, "volume": 219.507, "close_time": 1761721199999, "quote_volume": 5576.89922, "trades": 53, "taker_buy_base": 83.657, "taker_buy_quote": 2126.16555 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 25.41, "high": 25.52, "low": 25.35, "close": 25.5, "volume": 858.128, "close_time": 1761724799999, "quote_volume": 21827.44585, "trades": 119, "taker_buy_base": 318.631, "taker_buy_quote": 8108.91698 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 25.48, "high": 25.52, "low": 25.34, "close": 25.39, "volume": 404.474, "close_time": 1761728399999, "quote_volume": 10276.53933, "trades": 84, "taker_buy_base": 68.499, "taker_buy_quote": 1741.48689 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 25.37, "high": 25.52, "low": 25.29, "close": 25.5, "volume": 205.786, "close_time": 1761731999999, "quote_volume": 5231.15249, "trades": 55, "taker_buy_base": 103.098, "taker_buy_quote": 2622.83278 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 25.48, "high": 25.96, "low": 25.48, "close": 25.83, "volume": 877.84, "close_time": 1761735599999, "quote_volume": 22631.6559, "trades": 193, "taker_buy_base": 553.823, "taker_buy_quote": 14290.55894 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 25.83, "high": 25.96, "low": 25.73, "close": 25.78, "volume": 692.305, "close_time": 1761739199999, "quote_volume": 17904.82976, "trades": 173, "taker_buy_base": 461.427, "taker_buy_quote": 11941.58523 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 25.78, "high": 25.88, "low": 25.78, "close": 25.82, "volume": 199.106, "close_time": 1761742799999, "quote_volume": 5144.80937, "trades": 65, "taker_buy_base": 97.885, "taker_buy_quote": 2530.47613 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 25.82, "high": 26.04, "low": 25.8, "close": 25.91, "volume": 797.953, "close_time": 1761746399999, "quote_volume": 20669.79924, "trades": 123, "taker_buy_base": 318.648, "taker_buy_quote": 8267.91777 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 25.92, "high": 25.92, "low": 25.62, "close": 25.77, "volume": 723.216, "close_time": 1761749999999, "quote_volume": 18588.79539, "trades": 163, "taker_buy_base": 189.157, "taker_buy_quote": 4867.83502 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 25.8, "high": 25.8, "low": 25.22, "close": 25.29, "volume": 1199.782, "close_time": 1761753599999, "quote_volume": 30670.44273, "trades": 322, "taker_buy_base": 264.227, "taker_buy_quote": 6763.13129 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 25.26, "high": 25.56, "low": 25.12, "close": 25.49, "volume": 520.982, "close_time": 1761757199999, "quote_volume": 13234.52375, "trades": 137, "taker_buy_base": 198.972, "taker_buy_quote": 5064.21033 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 25.51, "high": 26.43, "low": 25.49, "close": 26.43, "volume": 966.841, "close_time": 1761760799999, "quote_volume": 25096.70319, "trades": 193, "taker_buy_base": 655.982, "taker_buy_quote": 17036.79197 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 26.43, "high": 26.44, "low": 25.08, "close": 26.07, "volume": 11278.76, "close_time": 1761764399999, "quote_volume": 290376.21667, "trades": 2083, "taker_buy_base": 5306.951, "taker_buy_quote": 136447.8115 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 26.1, "high": 26.62, "low": 26.0, "close": 26.52, "volume": 2629.988, "close_time": 1761767999999, "quote_volume": 69403.71448, "trades": 593, "taker_buy_base": 1038.744, "taker_buy_quote": 27416.2993 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 26.53, "high": 26.87, "low": 26.31, "close": 26.76, "volume": 1926.833, "close_time": 1761771599999, "quote_volume": 51225.93312, "trades": 433, "taker_buy_base": 1138.887, "taker_buy_quote": 30307.83628 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 26.74, "high": 26.79, "low": 26.52, "close": 26.58, "volume": 683.914, "close_time": 1761775199999, "quote_volume": 18209.84729, "trades": 129, "taker_buy_base": 505.443, "taker_buy_quote": 13461.99971 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 26.57, "high": 26.75, "low": 26.56, "close": 26.59, "volume": 1168.906, "close_time": 1761778799999, "quote_volume": 31123.30292, "trades": 135, "taker_buy_base": 346.718, "taker_buy_quote": 9242.27329 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 26.59, "high": 26.6, "low": 26.16, "close": 26.28, "volume": 1296.33, "close_time": 1761782399999, "quote_volume": 34118.18442, "trades": 188, "taker_buy_base": 299.766, "taker_buy_quote": 7883.22448 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 26.31, "high": 26.4, "low": 26.09, "close": 26.31, "volume": 543.543, "close_time": 1761785999999, "quote_volume": 14284.88032, "trades": 92, "taker_buy_base": 241.976, "taker_buy_quote": 6365.05342 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 26.31, "high": 26.31, "low": 25.95, "close": 26.14, "volume": 818.65, "close_time": 1761789599999, "quote_volume": 21385.93577, "trades": 121, "taker_buy_base": 306.924, "taker_buy_quote": 8008.00279 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 26.15, "high": 26.29, "low": 26.13, "close": 26.21, "volume": 75.559, "close_time": 1761793199999, "quote_volume": 1980.86319, "trades": 15, "taker_buy_base": 33.548, "taker_buy_quote": 878.45438 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 26.18, "high": 26.2, "low": 25.92, "close": 26.01, "volume": 153.346, "close_time": 1761796799999, "quote_volume": 3992.85408, "trades": 35, "taker_buy_base": 89.821, "taker_buy_quote": 2336.84555 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 26.03, "high": 26.03, "low": 24.95, "close": 25.09, "volume": 3328.322, "close_time": 1761800399999, "quote_volume": 83828.17055, "trades": 585, "taker_buy_base": 1068.69, "taker_buy_quote": 26938.86392 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 25.06, "high": 25.74, "low": 24.96, "close": 25.74, "volume": 1947.743, "close_time": 1761803999999, "quote_volume": 48952.04653, "trades": 247, "taker_buy_base": 1129.465, "taker_buy_quote": 28377.36787 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 25.69, "high": 25.71, "low": 25.45, "close": 25.53, "volume": 313.127, "close_time": 1761807599999, "quote_volume": 8015.89525, "trades": 90, "taker_buy_base": 171.27, "taker_buy_quote": 4380.11191 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 25.54, "high": 25.9, "low": 25.51, "close": 25.84, "volume": 318.052, "close_time": 1761811199999, "quote_volume": 8183.35941, "trades": 77, "taker_buy_base": 126.991, "taker_buy_quote": 3275.44927 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 25.74, "high": 25.81, "low": 25.5, "close": 25.56, "volume": 363.502, "close_time": 1761814799999, "quote_volume": 9349.22247, "trades": 70, "taker_buy_base": 106.259, "taker_buy_quote": 2731.90373 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 25.54, "high": 25.54, "low": 25.27, "close": 25.28, "volume": 241.28, "close_time": 1761818399999, "quote_volume": 6135.56789, "trades": 30, "taker_buy_base": 83.064, "taker_buy_quote": 2109.02162 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 25.23, "high": 25.42, "low": 25.08, "close": 25.2, "volume": 477.799, "close_time": 1761821999999, "quote_volume": 12074.61548, "trades": 136, "taker_buy_base": 213.153, "taker_buy_quote": 5384.04639 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 25.19, "high": 25.35, "low": 25.13, "close": 25.2, "volume": 696.573, "close_time": 1761825599999, "quote_volume": 17577.90498, "trades": 238, "taker_buy_base": 308.594, "taker_buy_quote": 7784.06477 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 25.23, "high": 25.32, "low": 24.66, "close": 24.86, "volume": 4398.451, "close_time": 1761829199999, "quote_volume": 109656.1167, "trades": 717, "taker_buy_base": 1182.762, "taker_buy_quote": 29462.49908 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 24.75, "high": 24.97, "low": 24.21, "close": 24.39, "volume": 3497.521, "close_time": 1761832799999, "quote_volume": 85773.03211, "trades": 648, "taker_buy_base": 1469.676, "taker_buy_quote": 36032.29063 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 24.36, "high": 24.52, "low": 24.3, "close": 24.36, "volume": 1089.963, "close_time": 1761836399999, "quote_volume": 26604.74186, "trades": 184, "taker_buy_base": 419.084, "taker_buy_quote": 10233.98224 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 24.36, "high": 24.48, "low": 24.06, "close": 24.15, "volume": 1163.012, "close_time": 1761839999999, "quote_volume": 28140.53145, "trades": 173, "taker_buy_base": 485.75, "taker_buy_quote": 11773.30077 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 24.14, "high": 24.38, "low": 24.0, "close": 24.21, "volume": 1339.785, "close_time": 1761843599999, "quote_volume": 32487.8651, "trades": 123, "taker_buy_base": 398.801, "taker_buy_quote": 9688.82353 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 24.07, "high": 24.18, "low": 23.6, "close": 23.9, "volume": 2259.34, "close_time": 1761847199999, "quote_volume": 54152.92135, "trades": 258, "taker_buy_base": 1389.382, "taker_buy_quote": 33366.38754 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 23.94, "high": 24.0, "low": 23.63, "close": 23.68, "volume": 605.82, "close_time": 1761850799999, "quote_volume": 14432.07266, "trades": 69, "taker_buy_base": 250.908, "taker_buy_quote": 5973.74314 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 23.63, "high": 23.75, "low": 23.49, "close": 23.71, "volume": 631.132, "close_time": 1761854399999, "quote_volume": 14899.08311, "trades": 98, "taker_buy_base": 267.296, "taker_buy_quote": 6317.99587 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 23.56, "high": 23.94, "low": 23.54, "close": 23.92, "volume": 1053.535, "close_time": 1761857999999, "quote_volume": 25014.81336, "trades": 169, "taker_buy_base": 440.526, "taker_buy_quote": 10458.86973 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 23.94, "high": 24.16, "low": 23.93, "close": 24.04, "volume": 558.743, "close_time": 1761861599999, "quote_volume": 13416.22645, "trades": 48, "taker_buy_base": 392.86, "taker_buy_quote": 9428.44896 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 24.03, "high": 24.27, "low": 24.03, "close": 24.26, "volume": 934.228, "close_time": 1761865199999, "quote_volume": 22624.36884, "trades": 115, "taker_buy_base": 707.392, "taker_buy_quote": 17136.07506 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 24.26, "high": 24.49, "low": 24.11, "close": 24.49, "volume": 788.658, "close_time": 1761868799999, "quote_volume": 19144.84089, "trades": 177, "taker_buy_base": 312.222, "taker_buy_quote": 7575.27756 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 24.47, "high": 24.83, "low": 24.43, "close": 24.79, "volume": 755.27, "close_time": 1761872399999, "quote_volume": 18597.74218, "trades": 173, "taker_buy_base": 354.36, "taker_buy_quote": 8722.2507 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 24.77, "high": 24.99, "low": 24.74, "close": 24.85, "volume": 684.724, "close_time": 1761875999999, "quote_volume": 17043.26179, "trades": 178, "taker_buy_base": 273.134, "taker_buy_quote": 6803.60139 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 24.82, "high": 24.86, "low": 24.63, "close": 24.78, "volume": 437.889, "close_time": 1761879599999, "quote_volume": 10834.35768, "trades": 111, "taker_buy_base": 187.19, "taker_buy_quote": 4630.70619 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 24.77, "high": 24.9, "low": 24.75, "close": 24.8, "volume": 233.823, "close_time": 1761883199999, "quote_volume": 5801.7289, "trades": 63, "taker_buy_base": 115.194, "taker_buy_quote": 2858.25464 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 24.8, "high": 25.04, "low": 24.8, "close": 25.03, "volume": 597.379, "close_time": 1761886799999, "quote_volume": 14902.16206, "trades": 182, "taker_buy_base": 318.321, "taker_buy_quote": 7939.26371 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 25.02, "high": 25.02, "low": 24.81, "close": 24.83, "volume": 49.996, "close_time": 1761890399999, "quote_volume": 1245.96988, "trades": 23, "taker_buy_base": 19.5, "taker_buy_quote": 485.706 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 24.85, "high": 24.85, "low": 24.72, "close": 24.74, "volume": 255.432, "close_time": 1761893999999, "quote_volume": 6331.14124, "trades": 46, "taker_buy_base": 43.742, "taker_buy_quote": 1084.58512 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 24.75, "high": 24.81, "low": 24.69, "close": 24.79, "volume": 172.985, "close_time": 1761897599999, "quote_volume": 4282.43007, "trades": 58, "taker_buy_base": 94.804, "taker_buy_quote": 2347.11857 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 24.79, "high": 24.84, "low": 24.64, "close": 24.83, "volume": 846.191, "close_time": 1761901199999, "quote_volume": 20893.79951, "trades": 113, "taker_buy_base": 103.026, "taker_buy_quote": 2548.95556 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 24.87, "high": 24.92, "low": 24.73, "close": 24.75, "volume": 272.702, "close_time": 1761904799999, "quote_volume": 6762.18629, "trades": 51, "taker_buy_base": 74.314, "taker_buy_quote": 1847.35944 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 24.75, "high": 24.85, "low": 24.74, "close": 24.75, "volume": 171.454, "close_time": 1761908399999, "quote_volume": 4248.9107, "trades": 29, "taker_buy_base": 81.35, "taker_buy_quote": 2015.01307 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 24.78, "high": 25.19, "low": 24.71, "close": 25.18, "volume": 521.068, "close_time": 1761911999999, "quote_volume": 13023.60478, "trades": 116, "taker_buy_base": 334.145, "taker_buy_quote": 8342.78705 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 25.16, "high": 25.37, "low": 25.16, "close": 25.21, "volume": 1685.983, "close_time": 1761915599999, "quote_volume": 42551.5649, "trades": 242, "taker_buy_base": 902.733, "taker_buy_quote": 22758.0687 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 25.23, "high": 25.4, "low": 25.07, "close": 25.36, "volume": 1138.233, "close_time": 1761919199999, "quote_volume": 28748.40443, "trades": 232, "taker_buy_base": 804.703, "taker_buy_quote": 20344.14497 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 25.35, "high": 25.47, "low": 25.16, "close": 25.45, "volume": 813.781, "close_time": 1761922799999, "quote_volume": 20598.89977, "trades": 185, "taker_buy_base": 435.747, "taker_buy_quote": 11025.36654 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 25.36, "high": 25.62, "low": 25.33, "close": 25.6, "volume": 1007.936, "close_time": 1761926399999, "quote_volume": 25679.93786, "trades": 234, "taker_buy_base": 542.951, "taker_buy_quote": 13836.97538 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 25.59, "high": 25.59, "low": 24.65, "close": 24.71, "volume": 2807.141, "close_time": 1761929999999, "quote_volume": 70396.0115, "trades": 443, "taker_buy_base": 973.253, "taker_buy_quote": 24404.79094 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 24.59, "high": 25.05, "low": 24.54, "close": 24.9, "volume": 702.853, "close_time": 1761933599999, "quote_volume": 17429.77612, "trades": 187, "taker_buy_base": 298.656, "taker_buy_quote": 7399.07889 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 24.9, "high": 25.33, "low": 24.9, "close": 25.15, "volume": 1402.016, "close_time": 1761937199999, "quote_volume": 35248.11003, "trades": 338, "taker_buy_base": 540.645, "taker_buy_quote": 13574.63482 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 25.08, "high": 25.59, "low": 24.94, "close": 25.47, "volume": 1242.025, "close_time": 1761940799999, "quote_volume": 31474.63479, "trades": 286, "taker_buy_base": 692.57, "taker_buy_quote": 17565.02643 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 25.49, "high": 25.5, "low": 25.22, "close": 25.24, "volume": 1265.162, "close_time": 1761944399999, "quote_volume": 32129.36841, "trades": 204, "taker_buy_base": 851.641, "taker_buy_quote": 21634.06409 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 25.25, "high": 25.29, "low": 25.12, "close": 25.19, "volume": 311.291, "close_time": 1761947999999, "quote_volume": 7838.70748, "trades": 91, "taker_buy_base": 207.434, "taker_buy_quote": 5221.45529 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 25.25, "high": 25.4, "low": 25.25, "close": 25.36, "volume": 303.356, "close_time": 1761951599999, "quote_volume": 7685.06271, "trades": 49, "taker_buy_base": 57.729, "taker_buy_quote": 1464.69963 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 25.34, "high": 25.34, "low": 25.19, "close": 25.28, "volume": 756.66, "close_time": 1761955199999, "quote_volume": 19132.83091, "trades": 120, "taker_buy_base": 412.251, "taker_buy_quote": 10423.56866 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 25.28, "high": 25.29, "low": 25.09, "close": 25.28, "volume": 638.466, "close_time": 1761958799999, "quote_volume": 16075.52479, "trades": 78, "taker_buy_base": 262.021, "taker_buy_quote": 6604.05835 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 25.26, "high": 25.43, "low": 25.26, "close": 25.27, "volume": 232.843, "close_time": 1761962399999, "quote_volume": 5897.65401, "trades": 69, "taker_buy_base": 146.022, "taker_buy_quote": 3697.19286 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 25.25, "high": 25.31, "low": 25.08, "close": 25.3, "volume": 256.314, "close_time": 1761965999999, "quote_volume": 6455.31033, "trades": 79, "taker_buy_base": 133.689, "taker_buy_quote": 3366.39075 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 25.33, "high": 25.58, "low": 25.32, "close": 25.52, "volume": 629.645, "close_time": 1761969599999, "quote_volume": 16036.25242, "trades": 127, "taker_buy_base": 455.716, "taker_buy_quote": 11607.67011 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 25.52, "high": 25.52, "low": 25.32, "close": 25.39, "volume": 352.502, "close_time": 1761973199999, "quote_volume": 8945.42911, "trades": 94, "taker_buy_base": 176.524, "taker_buy_quote": 4480.39868 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 25.38, "high": 25.39, "low": 25.28, "close": 25.32, "volume": 499.431, "close_time": 1761976799999, "quote_volume": 12645.07088, "trades": 92, "taker_buy_base": 135.557, "taker_buy_quote": 3435.90509 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 25.34, "high": 25.71, "low": 25.34, "close": 25.71, "volume": 433.328, "close_time": 1761980399999, "quote_volume": 11059.25144, "trades": 87, "taker_buy_base": 265.931, "taker_buy_quote": 6792.16698 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 25.67, "high": 26.36, "low": 25.66, "close": 26.08, "volume": 3713.937, "close_time": 1761983999999, "quote_volume": 96943.27925, "trades": 520, "taker_buy_base": 2070.15, "taker_buy_quote": 54057.67898 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 26.2, "high": 26.32, "low": 25.73, "close": 25.96, "volume": 1876.812, "close_time": 1761987599999, "quote_volume": 48760.08367, "trades": 322, "taker_buy_base": 958.203, "taker_buy_quote": 24868.53615 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 25.97, "high": 26.02, "low": 25.77, "close": 25.93, "volume": 1576.877, "close_time": 1761991199999, "quote_volume": 40861.2129, "trades": 270, "taker_buy_base": 685.392, "taker_buy_quote": 17762.12869 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 26.03, "high": 26.42, "low": 25.91, "close": 26.42, "volume": 1284.071, "close_time": 1761994799999, "quote_volume": 33713.40168, "trades": 254, "taker_buy_base": 907.824, "taker_buy_quote": 23846.97364 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 26.43, "high": 26.78, "low": 26.38, "close": 26.69, "volume": 2665.309, "close_time": 1761998399999, "quote_volume": 70862.143, "trades": 444, "taker_buy_base": 1165.051, "taker_buy_quote": 30973.07696 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 26.68, "high": 26.85, "low": 26.56, "close": 26.67, "volume": 1506.209, "close_time": 1762001999999, "quote_volume": 40238.52161, "trades": 279, "taker_buy_base": 668.947, "taker_buy_quote": 17869.1577 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 26.68, "high": 26.69, "low": 26.14, "close": 26.46, "volume": 2302.939, "close_time": 1762005599999, "quote_volume": 60938.56333, "trades": 404, "taker_buy_base": 1278.482, "taker_buy_quote": 33867.78129 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 26.52, "high": 26.58, "low": 26.26, "close": 26.48, "volume": 1685.113, "close_time": 1762009199999, "quote_volume": 44522.40739, "trades": 366, "taker_buy_base": 947.055, "taker_buy_quote": 25016.21723 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 26.48, "high": 26.99, "low": 26.4, "close": 26.97, "volume": 4392.486, "close_time": 1762012799999, "quote_volume": 116670.24948, "trades": 655, "taker_buy_base": 3357.941, "taker_buy_quote": 89207.59614 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 26.98, "high": 27.53, "low": 26.78, "close": 26.96, "volume": 3410.656, "close_time": 1762016399999, "quote_volume": 92619.49289, "trades": 692, "taker_buy_base": 1784.756, "taker_buy_quote": 48455.89557 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 26.95, "high": 27.0, "low": 26.82, "close": 26.97, "volume": 786.534, "close_time": 1762019999999, "quote_volume": 21172.30439, "trades": 144, "taker_buy_base": 439.639, "taker_buy_quote": 11840.33908 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 26.95, "high": 27.4, "low": 26.93, "close": 27.38, "volume": 620.618, "close_time": 1762023599999, "quote_volume": 16869.99775, "trades": 107, "taker_buy_base": 435.841, "taker_buy_quote": 11856.06448 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 27.37, "high": 27.72, "low": 27.29, "close": 27.62, "volume": 1810.728, "close_time": 1762027199999, "quote_volume": 49775.21822, "trades": 365, "taker_buy_base": 796.118, "taker_buy_quote": 21865.66421 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 27.71, "high": 29.0, "low": 27.5, "close": 28.83, "volume": 11584.024, "close_time": 1762030799999, "quote_volume": 329654.38382, "trades": 1714, "taker_buy_base": 6110.882, "taker_buy_quote": 173866.7698 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 28.81, "high": 29.06, "low": 27.66, "close": 27.68, "volume": 7414.788, "close_time": 1762034399999, "quote_volume": 210709.76856, "trades": 1138, "taker_buy_base": 2947.808, "taker_buy_quote": 83901.9733 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 27.66, "high": 27.9, "low": 27.38, "close": 27.64, "volume": 2131.594, "close_time": 1762037999999, "quote_volume": 58840.65098, "trades": 419, "taker_buy_base": 967.3, "taker_buy_quote": 26697.75279 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 27.65, "high": 27.99, "low": 27.57, "close": 27.85, "volume": 3305.553, "close_time": 1762041599999, "quote_volume": 91805.55484, "trades": 520, "taker_buy_base": 2052.875, "taker_buy_quote": 57025.55193 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 27.76, "high": 27.83, "low": 27.39, "close": 27.48, "volume": 3116.524, "close_time": 1762045199999, "quote_volume": 85845.1106, "trades": 573, "taker_buy_base": 1127.075, "taker_buy_quote": 31048.47703 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 27.48, "high": 27.81, "low": 27.13, "close": 27.28, "volume": 1702.521, "close_time": 1762048799999, "quote_volume": 46678.31895, "trades": 341, "taker_buy_base": 778.045, "taker_buy_quote": 21325.12542 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 27.24, "high": 27.32, "low": 27.11, "close": 27.14, "volume": 803.698, "close_time": 1762052399999, "quote_volume": 21864.56537, "trades": 165, "taker_buy_base": 338.785, "taker_buy_quote": 9218.52742 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 27.13, "high": 27.24, "low": 26.91, "close": 27.05, "volume": 1444.396, "close_time": 1762055999999, "quote_volume": 39102.76047, "trades": 348, "taker_buy_base": 700.128, "taker_buy_quote": 18938.18598 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 27.04, "high": 27.29, "low": 27.0, "close": 27.23, "volume": 873.423, "close_time": 1762059599999, "quote_volume": 23710.12438, "trades": 221, "taker_buy_base": 391.412, "taker_buy_quote": 10636.89538 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 27.22, "high": 27.5, "low": 27.17, "close": 27.45, "volume": 1993.296, "close_time": 1762063199999, "quote_volume": 54430.30961, "trades": 327, "taker_buy_base": 949.617, "taker_buy_quote": 25929.64757 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 27.48, "high": 27.48, "low": 27.18, "close": 27.26, "volume": 708.198, "close_time": 1762066799999, "quote_volume": 19324.60339, "trades": 177, "taker_buy_base": 433.185, "taker_buy_quote": 11820.96847 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 27.27, "high": 27.38, "low": 27.19, "close": 27.29, "volume": 1488.82, "close_time": 1762070399999, "quote_volume": 40624.50297, "trades": 271, "taker_buy_base": 434.667, "taker_buy_quote": 11862.77464 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 27.27, "high": 27.33, "low": 26.73, "close": 26.82, "volume": 1973.84, "close_time": 1762073999999, "quote_volume": 53249.35726, "trades": 355, "taker_buy_base": 604.721, "taker_buy_quote": 16316.02679 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 26.82, "high": 26.86, "low": 26.44, "close": 26.57, "volume": 2778.054, "close_time": 1762077599999, "quote_volume": 73905.90798, "trades": 411, "taker_buy_base": 861.493, "taker_buy_quote": 22923.2035 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 26.57, "high": 26.68, "low": 26.46, "close": 26.59, "volume": 2415.513, "close_time": 1762081199999, "quote_volume": 64230.94904, "trades": 413, "taker_buy_base": 1189.294, "taker_buy_quote": 31639.40801 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 26.57, "high": 26.89, "low": 26.56, "close": 26.82, "volume": 1068.971, "close_time": 1762084799999, "quote_volume": 28612.60263, "trades": 224, "taker_buy_base": 749.102, "taker_buy_quote": 20047.93626 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 26.82, "high": 26.82, "low": 26.5, "close": 26.5, "volume": 479.966, "close_time": 1762088399999, "quote_volume": 12803.23819, "trades": 132, "taker_buy_base": 235.608, "taker_buy_quote": 6283.34286 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 26.49, "high": 26.58, "low": 26.26, "close": 26.39, "volume": 686.01, "close_time": 1762091999999, "quote_volume": 18117.57402, "trades": 167, "taker_buy_base": 390.532, "taker_buy_quote": 10320.09073 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 26.4, "high": 26.42, "low": 25.78, "close": 25.94, "volume": 3262.893, "close_time": 1762095599999, "quote_volume": 85282.084, "trades": 492, "taker_buy_base": 693.514, "taker_buy_quote": 18090.9462 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 25.92, "high": 26.18, "low": 25.81, "close": 25.92, "volume": 968.707, "close_time": 1762099199999, "quote_volume": 25190.19372, "trades": 197, "taker_buy_base": 408.49, "taker_buy_quote": 10618.70712 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 25.92, "high": 25.96, "low": 25.62, "close": 25.93, "volume": 1097.897, "close_time": 1762102799999, "quote_volume": 28411.3959, "trades": 239, "taker_buy_base": 453.976, "taker_buy_quote": 11754.5417 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 25.91, "high": 26.05, "low": 25.89, "close": 26.01, "volume": 610.381, "close_time": 1762106399999, "quote_volume": 15859.87257, "trades": 112, "taker_buy_base": 410.29, "taker_buy_quote": 10660.40493 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 25.96, "high": 26.05, "low": 25.91, "close": 25.92, "volume": 595.446, "close_time": 1762109999999, "quote_volume": 15485.23378, "trades": 77, "taker_buy_base": 328.962, "taker_buy_quote": 8557.84481 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 25.9, "high": 25.97, "low": 25.82, "close": 25.94, "volume": 181.067, "close_time": 1762113599999, "quote_volume": 4690.84074, "trades": 48, "taker_buy_base": 99.206, "taker_buy_quote": 2569.6513 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 25.96, "high": 26.12, "low": 25.92, "close": 26.04, "volume": 352.477, "close_time": 1762117199999, "quote_volume": 9164.2649, "trades": 95, "taker_buy_base": 196.54, "taker_buy_quote": 5107.92339 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 26.04, "high": 26.28, "low": 26.04, "close": 26.2, "volume": 310.159, "close_time": 1762120799999, "quote_volume": 8107.72065, "trades": 97, "taker_buy_base": 162.246, "taker_buy_quote": 4240.98625 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 26.19, "high": 26.34, "low": 25.95, "close": 26.02, "volume": 379.758, "close_time": 1762124399999, "quote_volume": 9932.25245, "trades": 67, "taker_buy_base": 157.82, "taker_buy_quote": 4126.79621 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 26.1, "high": 26.45, "low": 26.1, "close": 26.37, "volume": 716.067, "close_time": 1762127999999, "quote_volume": 18853.99153, "trades": 127, "taker_buy_base": 419.589, "taker_buy_quote": 11047.82977 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 26.34, "high": 26.46, "low": 26.07, "close": 26.13, "volume": 1044.519, "close_time": 1762131599999, "quote_volume": 27441.79694, "trades": 162, "taker_buy_base": 292.127, "taker_buy_quote": 7678.74389 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 26.06, "high": 26.2, "low": 25.66, "close": 25.78, "volume": 942.318, "close_time": 1762135199999, "quote_volume": 24459.95454, "trades": 211, "taker_buy_base": 452.302, "taker_buy_quote": 11733.38583 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 25.77, "high": 25.8, "low": 25.33, "close": 25.46, "volume": 1386.616, "close_time": 1762138799999, "quote_volume": 35342.85889, "trades": 196, "taker_buy_base": 602.477, "taker_buy_quote": 15348.77355 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 25.47, "high": 25.55, "low": 24.52, "close": 24.57, "volume": 3324.465, "close_time": 1762142399999, "quote_volume": 82516.88459, "trades": 496, "taker_buy_base": 1000.023, "taker_buy_quote": 24919.69084 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 24.54, "high": 24.56, "low": 24.15, "close": 24.49, "volume": 2299.576, "close_time": 1762145999999, "quote_volume": 55937.65868, "trades": 374, "taker_buy_base": 827.921, "taker_buy_quote": 20153.20227 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 24.51, "high": 24.76, "low": 24.31, "close": 24.34, "volume": 524.338, "close_time": 1762149599999, "quote_volume": 12893.7149, "trades": 100, "taker_buy_base": 248.406, "taker_buy_quote": 6115.84162 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 24.31, "high": 24.35, "low": 23.92, "close": 24.19, "volume": 797.385, "close_time": 1762153199999, "quote_volume": 19226.8742, "trades": 141, "taker_buy_base": 234.497, "taker_buy_quote": 5662.74995 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 24.1, "high": 24.41, "low": 24.09, "close": 24.35, "volume": 273.015, "close_time": 1762156799999, "quote_volume": 6627.80104, "trades": 54, "taker_buy_base": 95.939, "taker_buy_quote": 2329.30106 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 24.31, "high": 24.32, "low": 24.08, "close": 24.22, "volume": 611.504, "close_time": 1762160399999, "quote_volume": 14804.59184, "trades": 106, "taker_buy_base": 218.61, "taker_buy_quote": 5289.02318 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 24.21, "high": 24.51, "low": 24.07, "close": 24.07, "volume": 502.564, "close_time": 1762163999999, "quote_volume": 12210.72374, "trades": 95, "taker_buy_base": 211.544, "taker_buy_quote": 5141.33189 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 24.07, "high": 24.24, "low": 23.93, "close": 23.94, "volume": 571.697, "close_time": 1762167599999, "quote_volume": 13753.79989, "trades": 111, "taker_buy_base": 268.775, "taker_buy_quote": 6462.74803 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 24.11, "high": 24.38, "low": 24.11, "close": 24.24, "volume": 397.051, "close_time": 1762171199999, "quote_volume": 9633.33722, "trades": 58, "taker_buy_base": 243.799, "taker_buy_quote": 5918.89702 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 24.23, "high": 24.28, "low": 24.08, "close": 24.09, "volume": 569.202, "close_time": 1762174799999, "quote_volume": 13773.6748, "trades": 92, "taker_buy_base": 182.913, "taker_buy_quote": 4422.51438 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 24.05, "high": 24.24, "low": 23.93, "close": 24.05, "volume": 760.245, "close_time": 1762178399999, "quote_volume": 18284.6756, "trades": 157, "taker_buy_base": 443.377, "taker_buy_quote": 10649.9526 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 24.05, "high": 24.24, "low": 24.05, "close": 24.23, "volume": 1124.343, "close_time": 1762181999999, "quote_volume": 27161.00626, "trades": 170, "taker_buy_base": 312.855, "taker_buy_quote": 7558.43065 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 24.28, "high": 24.28, "low": 20.74, "close": 22.04, "volume": 13458.801, "close_time": 1762185599999, "quote_volume": 303896.30948, "trades": 1871, "taker_buy_base": 5693.321, "taker_buy_quote": 128177.32044 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 22.06, "high": 23.16, "low": 21.9, "close": 22.88, "volume": 3559.437, "close_time": 1762189199999, "quote_volume": 80291.01546, "trades": 536, "taker_buy_base": 1832.317, "taker_buy_quote": 41221.12202 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 22.88, "high": 23.35, "low": 22.81, "close": 23.12, "volume": 3383.216, "close_time": 1762192799999, "quote_volume": 77751.19061, "trades": 359, "taker_buy_base": 1617.87, "taker_buy_quote": 37249.14432 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 23.07, "high": 23.08, "low": 22.64, "close": 22.65, "volume": 842.848, "close_time": 1762196399999, "quote_volume": 19285.25414, "trades": 125, "taker_buy_base": 365.948, "taker_buy_quote": 8353.47341 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 22.65, "high": 22.66, "low": 22.4, "close": 22.4, "volume": 859.11, "close_time": 1762199999999, "quote_volume": 19374.5983, "trades": 116, "taker_buy_base": 371.901, "taker_buy_quote": 8388.78239 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 22.43, "high": 22.44, "low": 21.95, "close": 22.08, "volume": 2000.048, "close_time": 1762203599999, "quote_volume": 44391.29192, "trades": 274, "taker_buy_base": 1225.464, "taker_buy_quote": 27252.15945 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 22.28, "high": 22.48, "low": 21.94, "close": 22.41, "volume": 2171.756, "close_time": 1762207199999, "quote_volume": 48296.46004, "trades": 254, "taker_buy_base": 1238.322, "taker_buy_quote": 27524.84348 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 22.45, "high": 22.48, "low": 22.11, "close": 22.35, "volume": 1848.379, "close_time": 1762210799999, "quote_volume": 41376.99944, "trades": 155, "taker_buy_base": 807.056, "taker_buy_quote": 18075.42447 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 22.32, "high": 22.65, "low": 22.17, "close": 22.59, "volume": 1522.243, "close_time": 1762214399999, "quote_volume": 34089.82102, "trades": 176, "taker_buy_base": 625.872, "taker_buy_quote": 14043.94495 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 22.64, "high": 23.03, "low": 22.49, "close": 22.8, "volume": 1380.208, "close_time": 1762217999999, "quote_volume": 31446.61452, "trades": 225, "taker_buy_base": 853.353, "taker_buy_quote": 19454.51685 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 22.79, "high": 23.08, "low": 22.77, "close": 22.92, "volume": 1132.055, "close_time": 1762221599999, "quote_volume": 25929.14635, "trades": 188, "taker_buy_base": 442.368, "taker_buy_quote": 10148.54758 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 22.9, "high": 22.99, "low": 22.85, "close": 22.95, "volume": 739.613, "close_time": 1762225199999, "quote_volume": 16929.49885, "trades": 103, "taker_buy_base": 153.235, "taker_buy_quote": 3509.97356 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 22.94, "high": 23.36, "low": 22.93, "close": 23.36, "volume": 710.273, "close_time": 1762228799999, "quote_volume": 16477.016, "trades": 185, "taker_buy_base": 330.526, "taker_buy_quote": 7656.96101 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 23.36, "high": 23.4, "low": 23.1, "close": 23.11, "volume": 879.893, "close_time": 1762232399999, "quote_volume": 20478.71652, "trades": 180, "taker_buy_base": 411.441, "taker_buy_quote": 9596.54155 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 23.13, "high": 23.17, "low": 22.07, "close": 22.13, "volume": 5557.947, "close_time": 1762235999999, "quote_volume": 125619.30512, "trades": 960, "taker_buy_base": 2213.514, "taker_buy_quote": 50071.11104 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 22.1, "high": 23.11, "low": 22.1, "close": 22.74, "volume": 4271.68, "close_time": 1762239599999, "quote_volume": 96670.28587, "trades": 869, "taker_buy_base": 1931.096, "taker_buy_quote": 43782.14725 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 22.69, "high": 22.73, "low": 22.13, "close": 22.19, "volume": 2755.368, "close_time": 1762243199999, "quote_volume": 61828.22034, "trades": 670, "taker_buy_base": 999.017, "taker_buy_quote": 22429.83648 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 22.26, "high": 22.82, "low": 22.16, "close": 22.59, "volume": 1539.654, "close_time": 1762246799999, "quote_volume": 34577.69652, "trades": 349, "taker_buy_base": 579.003, "taker_buy_quote": 13018.38006 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 22.63, "high": 23.13, "low": 22.59, "close": 23.0, "volume": 2719.066, "close_time": 1762250399999, "quote_volume": 62089.83505, "trades": 667, "taker_buy_base": 1379.809, "taker_buy_quote": 31565.05245 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 23.0, "high": 23.1, "low": 22.89, "close": 23.03, "volume": 1701.465, "close_time": 1762253999999, "quote_volume": 39099.67898, "trades": 283, "taker_buy_base": 524.912, "taker_buy_quote": 12078.22004 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 23.02, "high": 23.23, "low": 22.91, "close": 23.04, "volume": 2881.109, "close_time": 1762257599999, "quote_volume": 66512.17293, "trades": 529, "taker_buy_base": 1595.876, "taker_buy_quote": 36860.4446 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 22.98, "high": 22.98, "low": 22.56, "close": 22.73, "volume": 1233.34, "close_time": 1762261199999, "quote_volume": 28122.28003, "trades": 274, "taker_buy_base": 308.226, "taker_buy_quote": 7032.65315 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 22.73, "high": 22.93, "low": 22.58, "close": 22.79, "volume": 1344.673, "close_time": 1762264799999, "quote_volume": 30646.8392, "trades": 314, "taker_buy_base": 639.174, "taker_buy_quote": 14570.89203 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 22.77, "high": 23.3, "low": 22.49, "close": 23.18, "volume": 1921.489, "close_time": 1762268399999, "quote_volume": 44062.33682, "trades": 474, "taker_buy_base": 1115.608, "taker_buy_quote": 25617.95893 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 23.16, "high": 23.22, "low": 22.67, "close": 22.75, "volume": 2557.349, "close_time": 1762271999999, "quote_volume": 58643.93026, "trades": 622, "taker_buy_base": 830.472, "taker_buy_quote": 19079.04213 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 22.8, "high": 22.89, "low": 22.19, "close": 22.27, "volume": 1580.32, "close_time": 1762275599999, "quote_volume": 35538.32216, "trades": 385, "taker_buy_base": 889.361, "taker_buy_quote": 19971.60357 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 22.27, "high": 22.41, "low": 21.52, "close": 22.12, "volume": 5597.214, "close_time": 1762279199999, "quote_volume": 122827.0626, "trades": 802, "taker_buy_base": 3045.711, "taker_buy_quote": 66957.4742 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 22.19, "high": 22.19, "low": 21.25, "close": 21.95, "volume": 5837.139, "close_time": 1762282799999, "quote_volume": 126271.57837, "trades": 1080, "taker_buy_base": 2276.73, "taker_buy_quote": 49243.08337 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 22.0, "high": 22.16, "low": 21.69, "close": 21.74, "volume": 1544.877, "close_time": 1762286399999, "quote_volume": 33903.89927, "trades": 378, "taker_buy_base": 835.839, "taker_buy_quote": 18368.09066 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 21.72, "high": 21.98, "low": 20.54, "close": 21.71, "volume": 7872.126, "close_time": 1762289999999, "quote_volume": 166522.95729, "trades": 1493, "taker_buy_base": 3656.21, "taker_buy_quote": 77521.6212 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 21.69, "high": 21.81, "low": 20.8, "close": 21.67, "volume": 5879.232, "close_time": 1762293599999, "quote_volume": 124955.10715, "trades": 1105, "taker_buy_base": 3137.86, "taker_buy_quote": 66769.23005 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 21.64, "high": 22.37, "low": 21.59, "close": 22.22, "volume": 2623.01, "close_time": 1762297199999, "quote_volume": 57730.16444, "trades": 459, "taker_buy_base": 1462.565, "taker_buy_quote": 32204.71613 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 22.22, "high": 22.38, "low": 22.19, "close": 22.28, "volume": 669.329, "close_time": 1762300799999, "quote_volume": 14913.32922, "trades": 129, "taker_buy_base": 335.248, "taker_buy_quote": 7472.76838 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 22.29, "high": 22.34, "low": 21.8, "close": 21.94, "volume": 1396.528, "close_time": 1762304399999, "quote_volume": 30781.1341, "trades": 288, "taker_buy_base": 586.823, "taker_buy_quote": 12903.44775 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 21.95, "high": 21.95, "low": 21.03, "close": 21.81, "volume": 1031.92, "close_time": 1762307999999, "quote_volume": 22139.83766, "trades": 277, "taker_buy_base": 420.759, "taker_buy_quote": 9008.40019 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 21.81, "high": 22.57, "low": 21.81, "close": 22.53, "volume": 1700.176, "close_time": 1762311599999, "quote_volume": 37844.81101, "trades": 326, "taker_buy_base": 1022.998, "taker_buy_quote": 22790.79506 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 22.56, "high": 22.59, "low": 22.32, "close": 22.44, "volume": 1180.096, "close_time": 1762315199999, "quote_volume": 26494.95263, "trades": 210, "taker_buy_base": 342.994, "taker_buy_quote": 7707.30761 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 22.44, "high": 22.51, "low": 22.23, "close": 22.37, "volume": 484.649, "close_time": 1762318799999, "quote_volume": 10840.44548, "trades": 116, "taker_buy_base": 232.01, "taker_buy_quote": 5186.67568 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 22.4, "high": 22.55, "low": 22.36, "close": 22.41, "volume": 222.338, "close_time": 1762322399999, "quote_volume": 4988.2063, "trades": 88, "taker_buy_base": 120.968, "taker_buy_quote": 2713.88253 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 22.46, "high": 22.66, "low": 22.34, "close": 22.66, "volume": 443.45, "close_time": 1762325999999, "quote_volume": 9952.07502, "trades": 107, "taker_buy_base": 274.776, "taker_buy_quote": 6168.95009 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 22.65, "high": 22.65, "low": 22.4, "close": 22.62, "volume": 291.294, "close_time": 1762329599999, "quote_volume": 6562.44249, "trades": 71, "taker_buy_base": 156.501, "taker_buy_quote": 3532.09385 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 22.44, "high": 22.54, "low": 22.0, "close": 22.18, "volume": 506.64, "close_time": 1762333199999, "quote_volume": 11263.1804, "trades": 132, "taker_buy_base": 208.99, "taker_buy_quote": 4650.98842 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 22.18, "high": 22.36, "low": 22.12, "close": 22.29, "volume": 401.1, "close_time": 1762336799999, "quote_volume": 8924.78251, "trades": 89, "taker_buy_base": 211.169, "taker_buy_quote": 4705.95674 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 22.27, "high": 22.34, "low": 22.05, "close": 22.05, "volume": 618.509, "close_time": 1762340399999, "quote_volume": 13696.67161, "trades": 144, "taker_buy_base": 196.027, "taker_buy_quote": 4359.63681 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 22.04, "high": 22.28, "low": 22.03, "close": 22.28, "volume": 784.812, "close_time": 1762343999999, "quote_volume": 17406.76457, "trades": 126, "taker_buy_base": 589.321, "taker_buy_quote": 13072.14265 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 22.26, "high": 22.45, "low": 22.17, "close": 22.31, "volume": 305.537, "close_time": 1762347599999, "quote_volume": 6826.12122, "trades": 95, "taker_buy_base": 193.841, "taker_buy_quote": 4332.0441 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 22.3, "high": 22.45, "low": 22.14, "close": 22.39, "volume": 2098.359, "close_time": 1762351199999, "quote_volume": 47011.04144, "trades": 352, "taker_buy_base": 209.584, "taker_buy_quote": 4678.6825 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 22.37, "high": 22.44, "low": 22.07, "close": 22.29, "volume": 762.997, "close_time": 1762354799999, "quote_volume": 16988.13795, "trades": 198, "taker_buy_base": 297.492, "taker_buy_quote": 6627.27056 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 22.3, "high": 22.53, "low": 22.22, "close": 22.5, "volume": 715.775, "close_time": 1762358399999, "quote_volume": 16006.04402, "trades": 209, "taker_buy_base": 347.118, "taker_buy_quote": 7763.70274 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 22.52, "high": 22.63, "low": 22.19, "close": 22.61, "volume": 1865.916, "close_time": 1762361999999, "quote_volume": 41720.83917, "trades": 381, "taker_buy_base": 669.012, "taker_buy_quote": 14966.42982 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 22.6, "high": 22.68, "low": 22.45, "close": 22.6, "volume": 672.417, "close_time": 1762365599999, "quote_volume": 15174.35548, "trades": 115, "taker_buy_base": 278.523, "taker_buy_quote": 6275.63586 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 22.54, "high": 22.91, "low": 22.51, "close": 22.8, "volume": 531.622, "close_time": 1762369199999, "quote_volume": 12080.24976, "trades": 142, "taker_buy_base": 282.424, "taker_buy_quote": 6422.10599 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 22.77, "high": 22.79, "low": 22.52, "close": 22.56, "volume": 767.992, "close_time": 1762372799999, "quote_volume": 17411.58074, "trades": 183, "taker_buy_base": 348.519, "taker_buy_quote": 7896.41213 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 22.53, "high": 22.7, "low": 22.43, "close": 22.52, "volume": 440.335, "close_time": 1762376399999, "quote_volume": 9928.74691, "trades": 109, "taker_buy_base": 135.055, "taker_buy_quote": 3044.40024 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 22.52, "high": 22.69, "low": 22.45, "close": 22.64, "volume": 657.559, "close_time": 1762379999999, "quote_volume": 14859.57656, "trades": 135, "taker_buy_base": 442.236, "taker_buy_quote": 10001.82636 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 22.58, "high": 22.78, "low": 22.57, "close": 22.78, "volume": 387.032, "close_time": 1762383599999, "quote_volume": 8777.34063, "trades": 53, "taker_buy_base": 131.387, "taker_buy_quote": 2983.21285 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 22.8, "high": 22.89, "low": 22.65, "close": 22.65, "volume": 1022.372, "close_time": 1762387199999, "quote_volume": 23288.96305, "trades": 132, "taker_buy_base": 279.069, "taker_buy_quote": 6359.60108 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 22.64, "high": 22.64, "low": 22.46, "close": 22.51, "volume": 709.567, "close_time": 1762390799999, "quote_volume": 16018.3744, "trades": 125, "taker_buy_base": 146.995, "taker_buy_quote": 3315.51197 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 22.46, "high": 22.5, "low": 22.21, "close": 22.5, "volume": 1362.28, "close_time": 1762394399999, "quote_volume": 30430.037, "trades": 183, "taker_buy_base": 424.704, "taker_buy_quote": 9494.38106 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 22.48, "high": 22.69, "low": 22.3, "close": 22.59, "volume": 554.705, "close_time": 1762397999999, "quote_volume": 12447.6519, "trades": 135, "taker_buy_base": 257.769, "taker_buy_quote": 5793.14867 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 22.59, "high": 22.7, "low": 22.58, "close": 22.63, "volume": 360.943, "close_time": 1762401599999, "quote_volume": 8177.61681, "trades": 89, "taker_buy_base": 108.233, "taker_buy_quote": 2451.09897 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 22.6, "high": 22.7, "low": 22.53, "close": 22.64, "volume": 156.875, "close_time": 1762405199999, "quote_volume": 3545.88437, "trades": 55, "taker_buy_base": 73.311, "taker_buy_quote": 1655.75532 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 22.64, "high": 22.65, "low": 22.23, "close": 22.27, "volume": 730.024, "close_time": 1762408799999, "quote_volume": 16377.54079, "trades": 191, "taker_buy_base": 151.254, "taker_buy_quote": 3389.1486 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 22.3, "high": 22.42, "low": 22.27, "close": 22.31, "volume": 548.042, "close_time": 1762412399999, "quote_volume": 12241.4199, "trades": 101, "taker_buy_base": 222.333, "taker_buy_quote": 4970.56004 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 22.29, "high": 22.44, "low": 22.19, "close": 22.36, "volume": 691.161, "close_time": 1762415999999, "quote_volume": 15416.97149, "trades": 152, "taker_buy_base": 313.849, "taker_buy_quote": 7009.68786 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 22.29, "high": 22.45, "low": 22.27, "close": 22.39, "volume": 792.983, "close_time": 1762419599999, "quote_volume": 17744.83104, "trades": 251, "taker_buy_base": 423.199, "taker_buy_quote": 9474.16667 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 22.41, "high": 22.5, "low": 22.34, "close": 22.38, "volume": 383.04, "close_time": 1762423199999, "quote_volume": 8589.22206, "trades": 96, "taker_buy_base": 215.702, "taker_buy_quote": 4836.04028 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 22.36, "high": 22.43, "low": 22.21, "close": 22.3, "volume": 324.943, "close_time": 1762426799999, "quote_volume": 7253.48702, "trades": 129, "taker_buy_base": 180.193, "taker_buy_quote": 4023.0282 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 22.29, "high": 22.48, "low": 22.19, "close": 22.4, "volume": 479.276, "close_time": 1762430399999, "quote_volume": 10712.24448, "trades": 145, "taker_buy_base": 278.41, "taker_buy_quote": 6222.07366 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 22.4, "high": 22.4, "low": 22.18, "close": 22.24, "volume": 401.054, "close_time": 1762433999999, "quote_volume": 8934.78287, "trades": 124, "taker_buy_base": 163.448, "taker_buy_quote": 3642.78588 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 22.23, "high": 22.75, "low": 22.23, "close": 22.62, "volume": 588.743, "close_time": 1762437599999, "quote_volume": 13269.2182, "trades": 173, "taker_buy_base": 267.669, "taker_buy_quote": 6027.81112 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 22.63, "high": 22.67, "low": 22.16, "close": 22.29, "volume": 839.346, "close_time": 1762441199999, "quote_volume": 18790.60641, "trades": 188, "taker_buy_base": 341.189, "taker_buy_quote": 7632.37182 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 22.3, "high": 22.53, "low": 21.83, "close": 22.01, "volume": 1833.408, "close_time": 1762444799999, "quote_volume": 40533.94712, "trades": 418, "taker_buy_base": 780.353, "taker_buy_quote": 17259.25878 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 21.99, "high": 22.08, "low": 21.65, "close": 21.94, "volume": 1455.622, "close_time": 1762448399999, "quote_volume": 31845.03887, "trades": 249, "taker_buy_base": 733.266, "taker_buy_quote": 16035.6383 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 21.96, "high": 22.37, "low": 21.85, "close": 22.35, "volume": 901.831, "close_time": 1762451999999, "quote_volume": 19950.08094, "trades": 193, "taker_buy_base": 590.657, "taker_buy_quote": 13067.0134 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 22.31, "high": 22.45, "low": 22.02, "close": 22.3, "volume": 824.072, "close_time": 1762455599999, "quote_volume": 18303.73945, "trades": 193, "taker_buy_base": 248.932, "taker_buy_quote": 5543.39237 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 22.28, "high": 22.42, "low": 22.21, "close": 22.35, "volume": 493.334, "close_time": 1762459199999, "quote_volume": 10996.85723, "trades": 93, "taker_buy_base": 151.836, "taker_buy_quote": 3386.68832 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 22.4, "high": 22.47, "low": 22.0, "close": 22.19, "volume": 989.554, "close_time": 1762462799999, "quote_volume": 21915.3563, "trades": 201, "taker_buy_base": 567.947, "taker_buy_quote": 12572.15041 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 22.2, "high": 22.41, "low": 22.08, "close": 22.33, "volume": 276.027, "close_time": 1762466399999, "quote_volume": 6128.14496, "trades": 83, "taker_buy_base": 172.404, "taker_buy_quote": 3830.9307 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 22.34, "high": 22.34, "low": 22.05, "close": 22.32, "volume": 435.282, "close_time": 1762469999999, "quote_volume": 9675.33904, "trades": 56, "taker_buy_base": 148.608, "taker_buy_quote": 3299.7745 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 22.21, "high": 22.28, "low": 22.01, "close": 22.28, "volume": 1081.487, "close_time": 1762473599999, "quote_volume": 23911.80555, "trades": 176, "taker_buy_base": 354.574, "taker_buy_quote": 7850.72414 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 22.29, "high": 22.64, "low": 22.29, "close": 22.54, "volume": 614.133, "close_time": 1762477199999, "quote_volume": 13791.72103, "trades": 180, "taker_buy_base": 338.088, "taker_buy_quote": 7598.24806 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 22.61, "high": 22.73, "low": 22.35, "close": 22.68, "volume": 653.892, "close_time": 1762480799999, "quote_volume": 14733.881, "trades": 152, "taker_buy_base": 312.612, "taker_buy_quote": 7043.25799 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 22.72, "high": 22.8, "low": 22.5, "close": 22.76, "volume": 937.293, "close_time": 1762484399999, "quote_volume": 21296.34648, "trades": 164, "taker_buy_base": 657.911, "taker_buy_quote": 14958.41204 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 22.78, "high": 22.94, "low": 22.71, "close": 22.76, "volume": 629.549, "close_time": 1762487999999, "quote_volume": 14372.06106, "trades": 181, "taker_buy_base": 375.069, "taker_buy_quote": 8565.34882 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 22.77, "high": 22.79, "low": 22.43, "close": 22.58, "volume": 665.449, "close_time": 1762491599999, "quote_volume": 15008.62845, "trades": 157, "taker_buy_base": 139.84, "taker_buy_quote": 3160.89647 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 22.58, "high": 22.9, "low": 22.56, "close": 22.9, "volume": 302.461, "close_time": 1762495199999, "quote_volume": 6880.0703, "trades": 110, "taker_buy_base": 98.375, "taker_buy_quote": 2237.42899 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 22.9, "high": 23.08, "low": 22.87, "close": 22.94, "volume": 1024.405, "close_time": 1762498799999, "quote_volume": 23570.6668, "trades": 212, "taker_buy_base": 587.319, "taker_buy_quote": 13507.41136 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 23.0, "high": 23.35, "low": 22.89, "close": 23.35, "volume": 877.374, "close_time": 1762502399999, "quote_volume": 20342.43976, "trades": 141, "taker_buy_base": 392.328, "taker_buy_quote": 9099.92007 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 23.35, "high": 23.36, "low": 23.09, "close": 23.16, "volume": 1053.784, "close_time": 1762505999999, "quote_volume": 24450.36776, "trades": 229, "taker_buy_base": 597.807, "taker_buy_quote": 13867.0062 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 23.16, "high": 23.28, "low": 22.76, "close": 23.0, "volume": 1035.595, "close_time": 1762509599999, "quote_volume": 23813.74147, "trades": 210, "taker_buy_base": 228.204, "taker_buy_quote": 5249.53599 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 23.02, "high": 23.15, "low": 22.81, "close": 22.94, "volume": 4459.097, "close_time": 1762513199999, "quote_volume": 102447.5729, "trades": 471, "taker_buy_base": 2736.049, "taker_buy_quote": 62892.98937 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 22.93, "high": 22.93, "low": 22.45, "close": 22.82, "volume": 1398.58, "close_time": 1762516799999, "quote_volume": 31772.04852, "trades": 320, "taker_buy_base": 678.922, "taker_buy_quote": 15444.94381 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 22.82, "high": 22.95, "low": 22.37, "close": 22.58, "volume": 1479.045, "close_time": 1762520399999, "quote_volume": 33463.44564, "trades": 387, "taker_buy_base": 472.599, "taker_buy_quote": 10716.00627 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 22.58, "high": 23.15, "low": 22.53, "close": 23.06, "volume": 2498.268, "close_time": 1762523999999, "quote_volume": 57268.26365, "trades": 543, "taker_buy_base": 1380.846, "taker_buy_quote": 31669.11362 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 23.05, "high": 23.69, "low": 22.73, "close": 23.58, "volume": 2451.139, "close_time": 1762527599999, "quote_volume": 56810.66144, "trades": 596, "taker_buy_base": 1385.802, "taker_buy_quote": 32143.52376 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 23.62, "high": 23.98, "low": 23.41, "close": 23.86, "volume": 2347.903, "close_time": 1762531199999, "quote_volume": 55721.00435, "trades": 507, "taker_buy_base": 884.931, "taker_buy_quote": 20996.82596 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 23.87, "high": 25.5, "low": 23.83, "close": 25.4, "volume": 8010.005, "close_time": 1762534799999, "quote_volume": 198193.38406, "trades": 1267, "taker_buy_base": 4541.675, "taker_buy_quote": 112166.33855 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 25.51, "high": 25.89, "low": 25.17, "close": 25.89, "volume": 4165.919, "close_time": 1762538399999, "quote_volume": 106357.56249, "trades": 993, "taker_buy_base": 2099.475, "taker_buy_quote": 53644.39104 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 25.92, "high": 26.54, "low": 25.78, "close": 26.34, "volume": 6335.309, "close_time": 1762541999999, "quote_volume": 166220.2029, "trades": 1131, "taker_buy_base": 4307.94, "taker_buy_quote": 113156.2654 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 26.33, "high": 27.44, "low": 26.28, "close": 27.09, "volume": 8285.833, "close_time": 1762545599999, "quote_volume": 222853.07742, "trades": 1718, "taker_buy_base": 4618.404, "taker_buy_quote": 124042.14524 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 27.11, "high": 28.53, "low": 27.1, "close": 28.42, "volume": 7828.325, "close_time": 1762549199999, "quote_volume": 217158.61963, "trades": 1825, "taker_buy_base": 4577.127, "taker_buy_quote": 127141.5236 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 28.41, "high": 29.01, "low": 28.18, "close": 28.62, "volume": 8864.961, "close_time": 1762552799999, "quote_volume": 254202.84613, "trades": 2179, "taker_buy_base": 5097.953, "taker_buy_quote": 146213.66955 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 28.61, "high": 29.16, "low": 28.04, "close": 28.48, "volume": 6409.95, "close_time": 1762556399999, "quote_volume": 183700.75145, "trades": 1205, "taker_buy_base": 3361.004, "taker_buy_quote": 96494.1236 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 28.47, "high": 28.47, "low": 27.24, "close": 27.47, "volume": 3460.797, "close_time": 1762559999999, "quote_volume": 95564.92424, "trades": 754, "taker_buy_base": 1477.334, "taker_buy_quote": 40809.04077 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 27.47, "high": 30.43, "low": 27.47, "close": 27.73, "volume": 23224.966, "close_time": 1762563599999, "quote_volume": 673390.35885, "trades": 6146, "taker_buy_base": 11771.837, "taker_buy_quote": 341845.56076 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 27.74, "high": 28.22, "low": 27.47, "close": 27.79, "volume": 5097.294, "close_time": 1762567199999, "quote_volume": 141580.84093, "trades": 1214, "taker_buy_base": 2054.177, "taker_buy_quote": 57078.77772 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 27.79, "high": 28.3, "low": 27.68, "close": 28.01, "volume": 3191.289, "close_time": 1762570799999, "quote_volume": 89281.13476, "trades": 633, "taker_buy_base": 1898.665, "taker_buy_quote": 53090.05986 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 28.0, "high": 28.25, "low": 26.53, "close": 26.68, "volume": 3969.66, "close_time": 1762574399999, "quote_volume": 108469.94363, "trades": 968, "taker_buy_base": 1687.585, "taker_buy_quote": 46180.00519 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 26.68, "high": 27.54, "low": 26.62, "close": 27.12, "volume": 2781.026, "close_time": 1762577999999, "quote_volume": 74861.33781, "trades": 639, "taker_buy_base": 1334.388, "taker_buy_quote": 35915.82849 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 27.15, "high": 27.28, "low": 26.8, "close": 26.83, "volume": 3664.808, "close_time": 1762581599999, "quote_volume": 99079.26485, "trades": 727, "taker_buy_base": 1140.431, "taker_buy_quote": 30830.10663 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 26.88, "high": 27.22, "low": 26.59, "close": 27.04, "volume": 3168.504, "close_time": 1762585199999, "quote_volume": 85097.12736, "trades": 763, "taker_buy_base": 1592.968, "taker_buy_quote": 42768.5916 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 27.02, "high": 27.08, "low": 26.61, "close": 26.81, "volume": 1693.075, "close_time": 1762588799999, "quote_volume": 45476.166, "trades": 469, "taker_buy_base": 577.85, "taker_buy_quote": 15520.95368 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 26.82, "high": 27.07, "low": 26.45, "close": 26.92, "volume": 2317.421, "close_time": 1762592399999, "quote_volume": 62050.07974, "trades": 514, "taker_buy_base": 1195.014, "taker_buy_quote": 31960.9324 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 26.78, "high": 26.78, "low": 26.06, "close": 26.23, "volume": 2453.041, "close_time": 1762595999999, "quote_volume": 64864.3727, "trades": 430, "taker_buy_base": 1161.766, "taker_buy_quote": 30721.10186 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 26.23, "high": 26.67, "low": 26.23, "close": 26.6, "volume": 1184.66, "close_time": 1762599599999, "quote_volume": 31344.78828, "trades": 301, "taker_buy_base": 555.588, "taker_buy_quote": 14673.1086 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 26.6, "high": 27.08, "low": 26.59, "close": 26.81, "volume": 1252.292, "close_time": 1762603199999, "quote_volume": 33646.98517, "trades": 476, "taker_buy_base": 663.835, "taker_buy_quote": 17842.56358 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 26.79, "high": 27.18, "low": 26.72, "close": 27.16, "volume": 1860.055, "close_time": 1762606799999, "quote_volume": 50184.59927, "trades": 495, "taker_buy_base": 1198.407, "taker_buy_quote": 32333.73302 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 27.17, "high": 27.38, "low": 26.68, "close": 26.69, "volume": 3112.573, "close_time": 1762610399999, "quote_volume": 84304.30448, "trades": 773, "taker_buy_base": 1436.288, "taker_buy_quote": 38926.1004 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 26.71, "high": 26.89, "low": 26.27, "close": 26.67, "volume": 2850.447, "close_time": 1762613999999, "quote_volume": 75904.61544, "trades": 698, "taker_buy_base": 1168.011, "taker_buy_quote": 31138.2534 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 26.7, "high": 26.81, "low": 25.65, "close": 25.96, "volume": 5304.37, "close_time": 1762617599999, "quote_volume": 137620.92496, "trades": 1003, "taker_buy_base": 1120.349, "taker_buy_quote": 29197.50599 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 25.98, "high": 26.07, "low": 25.58, "close": 25.89, "volume": 2239.26, "close_time": 1762621199999, "quote_volume": 57900.57065, "trades": 565, "taker_buy_base": 807.487, "taker_buy_quote": 20868.39214 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 25.89, "high": 26.46, "low": 25.87, "close": 26.26, "volume": 1106.646, "close_time": 1762624799999, "quote_volume": 29034.94095, "trades": 264, "taker_buy_base": 689.062, "taker_buy_quote": 18085.11703 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 26.29, "high": 26.67, "low": 26.29, "close": 26.62, "volume": 1237.654, "close_time": 1762628399999, "quote_volume": 32758.69159, "trades": 306, "taker_buy_base": 577.145, "taker_buy_quote": 15286.90009 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 26.6, "high": 26.65, "low": 26.11, "close": 26.31, "volume": 1412.688, "close_time": 1762631999999, "quote_volume": 37266.74825, "trades": 310, "taker_buy_base": 598.343, "taker_buy_quote": 15777.88298 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 26.29, "high": 26.49, "low": 26.18, "close": 26.37, "volume": 849.652, "close_time": 1762635599999, "quote_volume": 22394.083, "trades": 234, "taker_buy_base": 438.349, "taker_buy_quote": 11556.44498 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 26.38, "high": 26.47, "low": 26.34, "close": 26.44, "volume": 773.216, "close_time": 1762639199999, "quote_volume": 20419.21759, "trades": 209, "taker_buy_base": 348.411, "taker_buy_quote": 9198.95043 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 26.44, "high": 26.49, "low": 26.36, "close": 26.37, "volume": 249.326, "close_time": 1762642799999, "quote_volume": 6589.18179, "trades": 71, "taker_buy_base": 116.536, "taker_buy_quote": 3080.62878 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 26.41, "high": 26.45, "low": 26.34, "close": 26.35, "volume": 564.917, "close_time": 1762646399999, "quote_volume": 14911.90389, "trades": 190, "taker_buy_base": 355.925, "taker_buy_quote": 9394.55807 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 26.31, "high": 26.47, "low": 26.08, "close": 26.18, "volume": 1128.126, "close_time": 1762649999999, "quote_volume": 29610.06758, "trades": 223, "taker_buy_base": 367.211, "taker_buy_quote": 9659.32197 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 26.18, "high": 26.62, "low": 26.18, "close": 26.48, "volume": 1147.855, "close_time": 1762653599999, "quote_volume": 30435.13872, "trades": 314, "taker_buy_base": 597.46, "taker_buy_quote": 15846.20746 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 26.5, "high": 26.5, "low": 25.3, "close": 25.45, "volume": 2954.693, "close_time": 1762657199999, "quote_volume": 76140.1209, "trades": 671, "taker_buy_base": 1355.47, "taker_buy_quote": 34899.90167 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 25.43, "high": 25.55, "low": 25.15, "close": 25.34, "volume": 1316.218, "close_time": 1762660799999, "quote_volume": 33347.88043, "trades": 381, "taker_buy_base": 539.342, "taker_buy_quote": 13660.42298 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 25.42, "high": 25.72, "low": 25.29, "close": 25.64, "volume": 1082.77, "close_time": 1762664399999, "quote_volume": 27649.52924, "trades": 256, "taker_buy_base": 478.509, "taker_buy_quote": 12218.49443 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 25.61, "high": 25.66, "low": 25.5, "close": 25.66, "volume": 139.104, "close_time": 1762667999999, "quote_volume": 3554.32703, "trades": 43, "taker_buy_base": 78.851, "taker_buy_quote": 2013.12841 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 25.5, "high": 25.89, "low": 25.5, "close": 25.6, "volume": 565.322, "close_time": 1762671599999, "quote_volume": 14554.14447, "trades": 153, "taker_buy_base": 329.416, "taker_buy_quote": 8483.61915 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 25.63, "high": 26.12, "low": 25.63, "close": 26.06, "volume": 506.367, "close_time": 1762675199999, "quote_volume": 13102.22019, "trades": 161, "taker_buy_base": 310.58, "taker_buy_quote": 8033.35349 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 26.07, "high": 26.17, "low": 25.68, "close": 25.76, "volume": 524.818, "close_time": 1762678799999, "quote_volume": 13608.99228, "trades": 182, "taker_buy_base": 236.479, "taker_buy_quote": 6132.16159 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 25.82, "high": 25.98, "low": 25.54, "close": 25.64, "volume": 621.959, "close_time": 1762682399999, "quote_volume": 15995.98606, "trades": 141, "taker_buy_base": 209.492, "taker_buy_quote": 5386.22475 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 25.58, "high": 25.94, "low": 25.44, "close": 25.89, "volume": 1318.863, "close_time": 1762685999999, "quote_volume": 33874.34001, "trades": 393, "taker_buy_base": 643.25, "taker_buy_quote": 16518.80994 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 25.96, "high": 26.19, "low": 25.89, "close": 25.91, "volume": 935.647, "close_time": 1762689599999, "quote_volume": 24338.47319, "trades": 251, "taker_buy_base": 368.658, "taker_buy_quote": 9593.75561 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 25.91, "high": 26.05, "low": 25.86, "close": 25.91, "volume": 678.654, "close_time": 1762693199999, "quote_volume": 17611.35362, "trades": 261, "taker_buy_base": 357.517, "taker_buy_quote": 9278.99298 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 25.9, "high": 26.09, "low": 25.8, "close": 25.93, "volume": 1326.103, "close_time": 1762696799999, "quote_volume": 34442.5732, "trades": 280, "taker_buy_base": 822.356, "taker_buy_quote": 21366.02394 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 25.92, "high": 26.36, "low": 25.71, "close": 26.0, "volume": 1258.948, "close_time": 1762700399999, "quote_volume": 32807.60529, "trades": 373, "taker_buy_base": 690.312, "taker_buy_quote": 17973.80593 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 26.07, "high": 26.58, "low": 26.05, "close": 26.46, "volume": 465.472, "close_time": 1762703999999, "quote_volume": 12298.54103, "trades": 215, "taker_buy_base": 282.907, "taker_buy_quote": 7472.62241 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 26.45, "high": 26.48, "low": 26.23, "close": 26.41, "volume": 832.891, "close_time": 1762707599999, "quote_volume": 21968.67252, "trades": 239, "taker_buy_base": 438.043, "taker_buy_quote": 11563.07599 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 26.39, "high": 26.47, "low": 26.16, "close": 26.39, "volume": 934.195, "close_time": 1762711199999, "quote_volume": 24585.07688, "trades": 245, "taker_buy_base": 325.155, "taker_buy_quote": 8567.79603 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 26.39, "high": 26.62, "low": 26.22, "close": 26.55, "volume": 238.677, "close_time": 1762714799999, "quote_volume": 6296.91889, "trades": 69, "taker_buy_base": 91.7, "taker_buy_quote": 2420.6104 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 26.56, "high": 26.75, "low": 26.47, "close": 26.75, "volume": 350.577, "close_time": 1762718399999, "quote_volume": 9330.5351, "trades": 69, "taker_buy_base": 250.211, "taker_buy_quote": 6662.78571 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 26.75, "high": 26.78, "low": 26.5, "close": 26.53, "volume": 1395.215, "close_time": 1762721999999, "quote_volume": 37148.0124, "trades": 254, "taker_buy_base": 439.099, "taker_buy_quote": 11711.54122 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 26.56, "high": 26.61, "low": 26.48, "close": 26.56, "volume": 257.78, "close_time": 1762725599999, "quote_volume": 6848.28386, "trades": 79, "taker_buy_base": 146.675, "taker_buy_quote": 3897.25803 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 26.58, "high": 26.59, "low": 26.19, "close": 26.47, "volume": 264.517, "close_time": 1762729199999, "quote_volume": 6984.11235, "trades": 82, "taker_buy_base": 137.706, "taker_buy_quote": 3637.95412 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 26.52, "high": 26.68, "low": 26.24, "close": 26.36, "volume": 996.823, "close_time": 1762732799999, "quote_volume": 26320.86834, "trades": 248, "taker_buy_base": 319.284, "taker_buy_quote": 8439.58342 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 26.37, "high": 26.95, "low": 26.22, "close": 26.68, "volume": 1475.743, "close_time": 1762736399999, "quote_volume": 39350.42721, "trades": 353, "taker_buy_base": 866.122, "taker_buy_quote": 23113.39842 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 26.7, "high": 26.78, "low": 26.42, "close": 26.44, "volume": 900.922, "close_time": 1762739999999, "quote_volume": 23932.9544, "trades": 287, "taker_buy_base": 354.765, "taker_buy_quote": 9431.00514 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 26.37, "high": 26.47, "low": 26.23, "close": 26.4, "volume": 541.893, "close_time": 1762743599999, "quote_volume": 14279.89249, "trades": 191, "taker_buy_base": 232.698, "taker_buy_quote": 6134.63352 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 26.46, "high": 26.62, "low": 26.44, "close": 26.48, "volume": 852.1, "close_time": 1762747199999, "quote_volume": 22604.97091, "trades": 164, "taker_buy_base": 535.895, "taker_buy_quote": 14217.09562 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 26.49, "high": 26.68, "low": 26.29, "close": 26.62, "volume": 1108.6, "close_time": 1762750799999, "quote_volume": 29368.3558, "trades": 270, "taker_buy_base": 672.746, "taker_buy_quote": 17830.82178 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 26.62, "high": 26.82, "low": 26.52, "close": 26.64, "volume": 1334.433, "close_time": 1762754399999, "quote_volume": 35579.82649, "trades": 286, "taker_buy_base": 579.974, "taker_buy_quote": 15472.04649 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 26.66, "high": 26.72, "low": 26.48, "close": 26.68, "volume": 693.334, "close_time": 1762757999999, "quote_volume": 18456.85195, "trades": 212, "taker_buy_base": 308.472, "taker_buy_quote": 8211.83295 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 26.69, "high": 26.75, "low": 26.35, "close": 26.45, "volume": 851.051, "close_time": 1762761599999, "quote_volume": 22603.00659, "trades": 240, "taker_buy_base": 379.115, "taker_buy_quote": 10083.74686 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 26.45, "high": 26.53, "low": 26.25, "close": 26.4, "volume": 1071.373, "close_time": 1762765199999, "quote_volume": 28257.37331, "trades": 244, "taker_buy_base": 427.81, "taker_buy_quote": 11305.90953 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 26.39, "high": 26.85, "low": 26.39, "close": 26.72, "volume": 2528.826, "close_time": 1762768799999, "quote_volume": 67166.32741, "trades": 364, "taker_buy_base": 1949.477, "taker_buy_quote": 51757.36741 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 26.77, "high": 26.81, "low": 26.41, "close": 26.51, "volume": 692.094, "close_time": 1762772399999, "quote_volume": 18408.8578, "trades": 189, "taker_buy_base": 151.996, "taker_buy_quote": 4040.17341 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 26.51, "high": 26.69, "low": 26.47, "close": 26.47, "volume": 495.909, "close_time": 1762775999999, "quote_volume": 13184.96211, "trades": 158, "taker_buy_base": 269.444, "taker_buy_quote": 7165.83862 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 26.47, "high": 26.67, "low": 26.38, "close": 26.45, "volume": 394.834, "close_time": 1762779599999, "quote_volume": 10465.05535, "trades": 140, "taker_buy_base": 163.362, "taker_buy_quote": 4334.37997 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 26.47, "high": 26.78, "low": 26.47, "close": 26.61, "volume": 1106.798, "close_time": 1762783199999, "quote_volume": 29464.90081, "trades": 327, "taker_buy_base": 449.239, "taker_buy_quote": 11963.44041 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 26.61, "high": 26.61, "low": 25.89, "close": 26.2, "volume": 3171.111, "close_time": 1762786799999, "quote_volume": 83482.61665, "trades": 847, "taker_buy_base": 1089.499, "taker_buy_quote": 28674.38414 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 26.19, "high": 26.77, "low": 26.17, "close": 26.53, "volume": 1393.708, "close_time": 1762790399999, "quote_volume": 36878.65091, "trades": 404, "taker_buy_base": 621.17, "taker_buy_quote": 16442.54311 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 26.55, "high": 26.66, "low": 26.13, "close": 26.24, "volume": 3429.951, "close_time": 1762793999999, "quote_volume": 90740.58677, "trades": 548, "taker_buy_base": 2649.634, "taker_buy_quote": 70158.99276 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 26.25, "high": 26.65, "low": 26.25, "close": 26.52, "volume": 713.616, "close_time": 1762797599999, "quote_volume": 18900.88918, "trades": 216, "taker_buy_base": 514.456, "taker_buy_quote": 13637.02922 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 26.53, "high": 26.68, "low": 26.39, "close": 26.39, "volume": 426.124, "close_time": 1762801199999, "quote_volume": 11310.16569, "trades": 140, "taker_buy_base": 252.031, "taker_buy_quote": 6690.62731 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 26.39, "high": 26.83, "low": 26.38, "close": 26.6, "volume": 1313.011, "close_time": 1762804799999, "quote_volume": 34933.87575, "trades": 316, "taker_buy_base": 812.559, "taker_buy_quote": 21639.56189 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 26.61, "high": 26.95, "low": 26.61, "close": 26.83, "volume": 1059.403, "close_time": 1762808399999, "quote_volume": 28400.89036, "trades": 316, "taker_buy_base": 551.333, "taker_buy_quote": 14781.4608 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 26.81, "high": 26.93, "low": 26.59, "close": 26.92, "volume": 1009.119, "close_time": 1762811999999, "quote_volume": 27011.01792, "trades": 221, "taker_buy_base": 495.943, "taker_buy_quote": 13302.23391 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 26.9, "high": 27.55, "low": 26.61, "close": 27.4, "volume": 1750.911, "close_time": 1762815599999, "quote_volume": 47290.1714, "trades": 372, "taker_buy_base": 932.708, "taker_buy_quote": 25179.03442 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 27.37, "high": 27.37, "low": 26.99, "close": 27.1, "volume": 1147.558, "close_time": 1762819199999, "quote_volume": 31211.33837, "trades": 242, "taker_buy_base": 378.549, "taker_buy_quote": 10301.57543 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 27.12, "high": 27.19, "low": 26.57, "close": 26.84, "volume": 834.452, "close_time": 1762822799999, "quote_volume": 22447.08875, "trades": 219, "taker_buy_base": 336.906, "taker_buy_quote": 9047.70713 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 26.82, "high": 27.45, "low": 26.73, "close": 26.78, "volume": 863.237, "close_time": 1762826399999, "quote_volume": 23288.75236, "trades": 302, "taker_buy_base": 431.625, "taker_buy_quote": 11637.04402 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 26.81, "high": 27.36, "low": 26.67, "close": 27.2, "volume": 545.22, "close_time": 1762829999999, "quote_volume": 14733.40458, "trades": 172, "taker_buy_base": 269.087, "taker_buy_quote": 7279.60193 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 27.21, "high": 27.44, "low": 27.2, "close": 27.33, "volume": 256.779, "close_time": 1762833599999, "quote_volume": 7016.72564, "trades": 97, "taker_buy_base": 129.546, "taker_buy_quote": 3539.45057 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 27.3, "high": 27.4, "low": 27.03, "close": 27.17, "volume": 1491.883, "close_time": 1762837199999, "quote_volume": 40649.78193, "trades": 289, "taker_buy_base": 635.096, "taker_buy_quote": 17297.06016 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 27.19, "high": 27.54, "low": 26.63, "close": 27.48, "volume": 2966.004, "close_time": 1762840799999, "quote_volume": 80372.19892, "trades": 594, "taker_buy_base": 1482.474, "taker_buy_quote": 40200.28709 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 27.49, "high": 27.63, "low": 26.71, "close": 26.96, "volume": 4462.657, "close_time": 1762844399999, "quote_volume": 120974.51645, "trades": 638, "taker_buy_base": 1892.03, "taker_buy_quote": 51364.43556 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 26.95, "high": 26.95, "low": 26.43, "close": 26.51, "volume": 2234.681, "close_time": 1762847999999, "quote_volume": 59602.82759, "trades": 478, "taker_buy_base": 954.928, "taker_buy_quote": 25478.46252 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 26.47, "high": 26.82, "low": 26.2, "close": 26.49, "volume": 2453.148, "close_time": 1762851599999, "quote_volume": 65073.28418, "trades": 401, "taker_buy_base": 1301.86, "taker_buy_quote": 34491.81142 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 26.52, "high": 26.61, "low": 26.25, "close": 26.3, "volume": 749.204, "close_time": 1762855199999, "quote_volume": 19804.0776, "trades": 189, "taker_buy_base": 409.275, "taker_buy_quote": 10811.79808 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 26.31, "high": 26.56, "low": 26.3, "close": 26.51, "volume": 920.721, "close_time": 1762858799999, "quote_volume": 24302.32266, "trades": 228, "taker_buy_base": 485.166, "taker_buy_quote": 12807.67792 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 26.49, "high": 26.62, "low": 26.36, "close": 26.5, "volume": 407.985, "close_time": 1762862399999, "quote_volume": 10817.28237, "trades": 102, "taker_buy_base": 175.151, "taker_buy_quote": 4648.55212 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 26.48, "high": 26.89, "low": 26.43, "close": 26.83, "volume": 1194.126, "close_time": 1762865999999, "quote_volume": 31907.27767, "trades": 188, "taker_buy_base": 741.124, "taker_buy_quote": 19813.17249 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 26.93, "high": 27.17, "low": 26.52, "close": 26.57, "volume": 4973.983, "close_time": 1762869599999, "quote_volume": 133371.66104, "trades": 585, "taker_buy_base": 2047.736, "taker_buy_quote": 54935.03296 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 26.55, "high": 27.15, "low": 26.53, "close": 27.09, "volume": 2260.973, "close_time": 1762873199999, "quote_volume": 60673.5052, "trades": 395, "taker_buy_base": 1397.205, "taker_buy_quote": 37505.61015 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 27.02, "high": 27.24, "low": 26.72, "close": 26.84, "volume": 1848.347, "close_time": 1762876799999, "quote_volume": 49894.59354, "trades": 304, "taker_buy_base": 771.919, "taker_buy_quote": 20832.01944 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 26.79, "high": 27.11, "low": 26.65, "close": 26.73, "volume": 1391.91, "close_time": 1762880399999, "quote_volume": 37338.77899, "trades": 255, "taker_buy_base": 759.605, "taker_buy_quote": 20389.92591 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 26.76, "high": 26.9, "low": 26.3, "close": 26.5, "volume": 1574.335, "close_time": 1762883999999, "quote_volume": 41959.92818, "trades": 300, "taker_buy_base": 701.743, "taker_buy_quote": 18705.87731 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 26.48, "high": 26.62, "low": 26.27, "close": 26.46, "volume": 487.498, "close_time": 1762887599999, "quote_volume": 12912.04042, "trades": 174, "taker_buy_base": 306.936, "taker_buy_quote": 8133.50519 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 26.44, "high": 26.69, "low": 26.28, "close": 26.58, "volume": 928.178, "close_time": 1762891199999, "quote_volume": 24649.944, "trades": 173, "taker_buy_base": 404.896, "taker_buy_quote": 10765.44059 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 26.58, "high": 26.58, "low": 25.98, "close": 26.04, "volume": 3448.167, "close_time": 1762894799999, "quote_volume": 90061.54118, "trades": 606, "taker_buy_base": 626.937, "taker_buy_quote": 16384.32809 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 26.09, "high": 26.26, "low": 25.93, "close": 26.11, "volume": 501.101, "close_time": 1762898399999, "quote_volume": 13071.97355, "trades": 119, "taker_buy_base": 207.335, "taker_buy_quote": 5416.55065 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 26.03, "high": 26.61, "low": 26.03, "close": 26.56, "volume": 685.742, "close_time": 1762901999999, "quote_volume": 18048.25455, "trades": 99, "taker_buy_base": 323.997, "taker_buy_quote": 8484.20529 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 26.5, "high": 26.52, "low": 25.87, "close": 25.92, "volume": 1792.112, "close_time": 1762905599999, "quote_volume": 47219.50669, "trades": 260, "taker_buy_base": 563.611, "taker_buy_quote": 14852.77152 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 25.92, "high": 26.12, "low": 25.69, "close": 25.76, "volume": 937.566, "close_time": 1762909199999, "quote_volume": 24323.5991, "trades": 200, "taker_buy_base": 434.453, "taker_buy_quote": 11280.28291 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 25.8, "high": 26.48, "low": 25.8, "close": 26.45, "volume": 925.406, "close_time": 1762912799999, "quote_volume": 24360.56238, "trades": 188, "taker_buy_base": 585.425, "taker_buy_quote": 15412.32536 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 26.38, "high": 26.55, "low": 26.11, "close": 26.24, "volume": 519.147, "close_time": 1762916399999, "quote_volume": 13651.40622, "trades": 151, "taker_buy_base": 265.105, "taker_buy_quote": 6973.31086 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 26.23, "high": 26.55, "low": 26.21, "close": 26.49, "volume": 669.221, "close_time": 1762919999999, "quote_volume": 17659.38694, "trades": 149, "taker_buy_base": 405.353, "taker_buy_quote": 10710.08414 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 26.52, "high": 26.56, "low": 26.38, "close": 26.48, "volume": 400.134, "close_time": 1762923599999, "quote_volume": 10598.16245, "trades": 117, "taker_buy_base": 254.209, "taker_buy_quote": 6733.40304 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 26.55, "high": 26.87, "low": 26.44, "close": 26.66, "volume": 1481.871, "close_time": 1762927199999, "quote_volume": 39570.11409, "trades": 279, "taker_buy_base": 856.018, "taker_buy_quote": 22885.98651 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 26.67, "high": 26.86, "low": 26.63, "close": 26.67, "volume": 334.563, "close_time": 1762930799999, "quote_volume": 8950.38057, "trades": 121, "taker_buy_base": 196.37, "taker_buy_quote": 5251.40177 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 26.65, "high": 26.86, "low": 26.61, "close": 26.65, "volume": 321.314, "close_time": 1762934399999, "quote_volume": 8583.92475, "trades": 94, "taker_buy_base": 196.597, "taker_buy_quote": 5250.00199 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 26.68, "high": 26.83, "low": 26.57, "close": 26.63, "volume": 1090.8, "close_time": 1762937999999, "quote_volume": 29117.91285, "trades": 267, "taker_buy_base": 589.476, "taker_buy_quote": 15731.26458 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 26.7, "high": 26.96, "low": 26.63, "close": 26.71, "volume": 3913.522, "close_time": 1762941599999, "quote_volume": 104757.97386, "trades": 390, "taker_buy_base": 2692.725, "taker_buy_quote": 72092.15562 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 26.7, "high": 26.89, "low": 26.68, "close": 26.76, "volume": 795.556, "close_time": 1762945199999, "quote_volume": 21314.40944, "trades": 162, "taker_buy_base": 592.335, "taker_buy_quote": 15869.15434 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 26.8, "high": 27.16, "low": 26.79, "close": 26.96, "volume": 1208.238, "close_time": 1762948799999, "quote_volume": 32558.6614, "trades": 241, "taker_buy_base": 800.575, "taker_buy_quote": 21580.8961 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 26.96, "high": 27.18, "low": 26.91, "close": 27.02, "volume": 1023.536, "close_time": 1762952399999, "quote_volume": 27679.81512, "trades": 219, "taker_buy_base": 555.247, "taker_buy_quote": 15015.77523 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 27.06, "high": 27.5, "low": 26.94, "close": 27.32, "volume": 1855.121, "close_time": 1762955999999, "quote_volume": 50537.17634, "trades": 446, "taker_buy_base": 1134.957, "taker_buy_quote": 30892.03027 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 27.33, "high": 27.48, "low": 26.49, "close": 26.87, "volume": 2185.582, "close_time": 1762959599999, "quote_volume": 59283.67304, "trades": 481, "taker_buy_base": 893.109, "taker_buy_quote": 24220.71947 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 26.93, "high": 27.03, "low": 26.14, "close": 26.26, "volume": 3762.564, "close_time": 1762963199999, "quote_volume": 99379.20777, "trades": 640, "taker_buy_base": 899.64, "taker_buy_quote": 23879.64841 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 26.23, "high": 26.35, "low": 25.38, "close": 25.41, "volume": 2735.176, "close_time": 1762966799999, "quote_volume": 70511.64451, "trades": 748, "taker_buy_base": 1012.621, "taker_buy_quote": 26110.29213 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 25.42, "high": 25.6, "low": 24.97, "close": 25.53, "volume": 2558.221, "close_time": 1762970399999, "quote_volume": 64738.51113, "trades": 563, "taker_buy_base": 1324.505, "taker_buy_quote": 33567.87803 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 25.53, "high": 25.64, "low": 25.23, "close": 25.29, "volume": 800.867, "close_time": 1762973999999, "quote_volume": 20404.11018, "trades": 203, "taker_buy_base": 390.442, "taker_buy_quote": 9957.71577 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 25.18, "high": 25.41, "low": 24.99, "close": 25.33, "volume": 923.842, "close_time": 1762977599999, "quote_volume": 23235.96261, "trades": 216, "taker_buy_base": 375.631, "taker_buy_quote": 9460.05874 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 25.3, "high": 26.07, "low": 25.28, "close": 26.02, "volume": 795.435, "close_time": 1762981199999, "quote_volume": 20393.16314, "trades": 182, "taker_buy_base": 550.072, "taker_buy_quote": 14097.85922 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 26.0, "high": 26.08, "low": 25.73, "close": 25.81, "volume": 729.046, "close_time": 1762984799999, "quote_volume": 18856.24489, "trades": 170, "taker_buy_base": 200.729, "taker_buy_quote": 5198.43154 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 25.82, "high": 26.05, "low": 25.76, "close": 26.05, "volume": 330.754, "close_time": 1762988399999, "quote_volume": 8548.1121, "trades": 58, "taker_buy_base": 154.819, "taker_buy_quote": 4000.79592 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 25.98, "high": 25.98, "low": 25.57, "close": 25.68, "volume": 157.179, "close_time": 1762991999999, "quote_volume": 4055.78518, "trades": 33, "taker_buy_base": 22.898, "taker_buy_quote": 587.30658 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 25.6, "high": 25.82, "low": 25.52, "close": 25.66, "volume": 2222.739, "close_time": 1762995599999, "quote_volume": 57120.18127, "trades": 171, "taker_buy_base": 2032.04, "taker_buy_quote": 52221.8969 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 25.91, "high": 26.07, "low": 25.77, "close": 25.83, "volume": 781.482, "close_time": 1762999199999, "quote_volume": 20262.23877, "trades": 124, "taker_buy_base": 391.014, "taker_buy_quote": 10142.38208 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 25.86, "high": 25.9, "low": 25.75, "close": 25.75, "volume": 192.908, "close_time": 1763002799999, "quote_volume": 4985.77612, "trades": 44, "taker_buy_base": 94.015, "taker_buy_quote": 2429.67798 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 25.72, "high": 26.33, "low": 25.4, "close": 26.02, "volume": 1162.681, "close_time": 1763006399999, "quote_volume": 30278.34985, "trades": 259, "taker_buy_base": 705.308, "taker_buy_quote": 18399.74166 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 25.94, "high": 26.08, "low": 25.8, "close": 25.94, "volume": 885.705, "close_time": 1763009999999, "quote_volume": 22948.64996, "trades": 227, "taker_buy_base": 514.933, "taker_buy_quote": 13338.6709 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 25.83, "high": 26.37, "low": 25.8, "close": 26.34, "volume": 316.66, "close_time": 1763013599999, "quote_volume": 8252.63761, "trades": 89, "taker_buy_base": 190.14, "taker_buy_quote": 4950.6311 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 26.27, "high": 26.42, "low": 26.16, "close": 26.28, "volume": 293.074, "close_time": 1763017199999, "quote_volume": 7714.63129, "trades": 92, "taker_buy_base": 105.285, "taker_buy_quote": 2772.39802 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 26.28, "high": 26.36, "low": 26.04, "close": 26.1, "volume": 766.655, "close_time": 1763020799999, "quote_volume": 20057.29845, "trades": 140, "taker_buy_base": 367.384, "taker_buy_quote": 9619.602 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 26.11, "high": 26.52, "low": 26.11, "close": 26.5, "volume": 159.301, "close_time": 1763024399999, "quote_volume": 4195.56644, "trades": 48, "taker_buy_base": 92.258, "taker_buy_quote": 2432.52374 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 26.53, "high": 26.53, "low": 26.07, "close": 26.15, "volume": 795.335, "close_time": 1763027999999, "quote_volume": 20834.61955, "trades": 87, "taker_buy_base": 468.933, "taker_buy_quote": 12281.19883 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 26.21, "high": 26.53, "low": 26.21, "close": 26.3, "volume": 492.941, "close_time": 1763031599999, "quote_volume": 13031.01778, "trades": 67, "taker_buy_base": 392.744, "taker_buy_quote": 10389.52643 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 26.33, "high": 26.33, "low": 26.22, "close": 26.32, "volume": 61.85, "close_time": 1763035199999, "quote_volume": 1624.98286, "trades": 11, "taker_buy_base": 25.726, "taker_buy_quote": 674.56992 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 26.31, "high": 26.44, "low": 26.25, "close": 26.34, "volume": 423.708, "close_time": 1763038799999, "quote_volume": 11136.66528, "trades": 37, "taker_buy_base": 121.739, "taker_buy_quote": 3205.2894 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 26.36, "high": 26.47, "low": 26.21, "close": 26.33, "volume": 922.102, "close_time": 1763042399999, "quote_volume": 24289.47248, "trades": 106, "taker_buy_base": 548.354, "taker_buy_quote": 14443.1077 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 26.36, "high": 26.88, "low": 26.16, "close": 26.79, "volume": 817.373, "close_time": 1763045999999, "quote_volume": 21703.52178, "trades": 180, "taker_buy_base": 471.957, "taker_buy_quote": 12554.44069 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 26.78, "high": 27.32, "low": 26.6, "close": 26.79, "volume": 3828.752, "close_time": 1763049599999, "quote_volume": 103056.10352, "trades": 380, "taker_buy_base": 1662.988, "taker_buy_quote": 44792.32502 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 26.79, "high": 27.43, "low": 26.5, "close": 26.82, "volume": 8713.764, "close_time": 1763053199999, "quote_volume": 235520.14653, "trades": 690, "taker_buy_base": 4212.075, "taker_buy_quote": 114017.2227 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 26.84, "high": 27.15, "low": 25.58, "close": 25.74, "volume": 6939.755, "close_time": 1763056799999, "quote_volume": 181289.83104, "trades": 763, "taker_buy_base": 2324.365, "taker_buy_quote": 61128.43676 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 25.76, "high": 25.76, "low": 24.8, "close": 25.18, "volume": 4515.3, "close_time": 1763060399999, "quote_volume": 113630.39378, "trades": 468, "taker_buy_base": 1588.189, "taker_buy_quote": 40010.58916 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 25.25, "high": 25.68, "low": 24.78, "close": 24.81, "volume": 11006.083, "close_time": 1763063999999, "quote_volume": 277402.31101, "trades": 933, "taker_buy_base": 5398.697, "taker_buy_quote": 136375.39597 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 24.86, "high": 25.49, "low": 24.78, "close": 25.21, "volume": 523.752, "close_time": 1763067599999, "quote_volume": 13194.06007, "trades": 90, "taker_buy_base": 202.888, "taker_buy_quote": 5109.04736 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 25.14, "high": 25.22, "low": 24.68, "close": 24.93, "volume": 538.835, "close_time": 1763071199999, "quote_volume": 13416.19722, "trades": 139, "taker_buy_base": 221.875, "taker_buy_quote": 5516.14962 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 24.89, "high": 25.63, "low": 24.89, "close": 25.63, "volume": 1163.661, "close_time": 1763074799999, "quote_volume": 29452.7255, "trades": 187, "taker_buy_base": 717.727, "taker_buy_quote": 18122.54609 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 25.52, "high": 26.3, "low": 25.49, "close": 25.95, "volume": 1316.953, "close_time": 1763078399999, "quote_volume": 34235.27655, "trades": 500, "taker_buy_base": 567.873, "taker_buy_quote": 14766.37707 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 25.9, "high": 26.33, "low": 25.68, "close": 26.03, "volume": 4933.725, "close_time": 1763081999999, "quote_volume": 128117.14289, "trades": 814, "taker_buy_base": 3530.935, "taker_buy_quote": 91644.70887 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 25.99, "high": 26.09, "low": 25.78, "close": 25.85, "volume": 915.54, "close_time": 1763085599999, "quote_volume": 23745.93144, "trades": 218, "taker_buy_base": 563.428, "taker_buy_quote": 14615.10784 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 25.98, "high": 26.93, "low": 25.98, "close": 26.93, "volume": 2394.181, "close_time": 1763089199999, "quote_volume": 63375.03017, "trades": 667, "taker_buy_base": 1489.669, "taker_buy_quote": 39401.1638 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 26.92, "high": 27.0, "low": 26.52, "close": 26.98, "volume": 2623.791, "close_time": 1763092799999, "quote_volume": 70273.23301, "trades": 676, "taker_buy_base": 1368.997, "taker_buy_quote": 36685.39734 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 27.02, "high": 27.22, "low": 25.62, "close": 26.34, "volume": 5767.993, "close_time": 1763096399999, "quote_volume": 152930.14397, "trades": 1258, "taker_buy_base": 2655.795, "taker_buy_quote": 70419.15706 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 26.32, "high": 26.57, "low": 26.04, "close": 26.46, "volume": 3054.662, "close_time": 1763099999999, "quote_volume": 80505.10156, "trades": 756, "taker_buy_base": 1430.538, "taker_buy_quote": 37700.75552 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 26.38, "high": 26.73, "low": 25.75, "close": 26.72, "volume": 1921.94, "close_time": 1763103599999, "quote_volume": 50256.18808, "trades": 530, "taker_buy_base": 890.198, "taker_buy_quote": 23298.87057 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 26.71, "high": 27.9, "low": 26.25, "close": 27.04, "volume": 8570.297, "close_time": 1763107199999, "quote_volume": 231906.26604, "trades": 2020, "taker_buy_base": 4685.244, "taker_buy_quote": 126985.20164 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 27.06, "high": 28.21, "low": 26.76, "close": 28.21, "volume": 6507.172, "close_time": 1763110799999, "quote_volume": 179155.07424, "trades": 1607, "taker_buy_base": 3896.071, "taker_buy_quote": 107259.93178 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 28.19, "high": 29.6, "low": 25.9, "close": 26.0, "volume": 33631.106, "close_time": 1763114399999, "quote_volume": 945283.73715, "trades": 7428, "taker_buy_base": 17826.722, "taker_buy_quote": 502270.38408 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 25.96, "high": 27.73, "low": 25.16, "close": 26.57, "volume": 28214.128, "close_time": 1763117999999, "quote_volume": 736525.1934, "trades": 4438, "taker_buy_base": 12736.943, "taker_buy_quote": 332670.20443 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 26.54, "high": 26.88, "low": 25.91, "close": 26.1, "volume": 10446.358, "close_time": 1763121599999, "quote_volume": 276409.11165, "trades": 1807, "taker_buy_base": 5079.673, "taker_buy_quote": 134632.56631 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 26.16, "high": 33.28, "low": 25.94, "close": 28.19, "volume": 58062.549, "close_time": 1763125199999, "quote_volume": 1666678.1911, "trades": 12498, "taker_buy_base": 28179.284, "taker_buy_quote": 807577.65687 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 28.26, "high": 29.66, "low": 22.94, "close": 23.67, "volume": 30926.421, "close_time": 1763128799999, "quote_volume": 782732.62935, "trades": 6899, "taker_buy_base": 12445.988, "taker_buy_quote": 312983.93958 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 23.62, "high": 24.3, "low": 23.08, "close": 24.09, "volume": 7288.394, "close_time": 1763132399999, "quote_volume": 172079.86758, "trades": 1818, "taker_buy_base": 3583.461, "taker_buy_quote": 84864.36749 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 24.05, "high": 24.09, "low": 23.23, "close": 23.44, "volume": 9087.603, "close_time": 1763135999999, "quote_volume": 214671.96827, "trades": 1844, "taker_buy_base": 3646.01, "taker_buy_quote": 86309.24557 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 23.44, "high": 24.68, "low": 23.18, "close": 24.53, "volume": 6592.742, "close_time": 1763139599999, "quote_volume": 157198.32768, "trades": 1849, "taker_buy_base": 2952.782, "taker_buy_quote": 70401.40879 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 24.54, "high": 24.92, "low": 24.27, "close": 24.42, "volume": 5433.989, "close_time": 1763143199999, "quote_volume": 133602.47317, "trades": 1437, "taker_buy_base": 2738.87, "taker_buy_quote": 67397.39268 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 24.45, "high": 25.49, "low": 24.16, "close": 25.26, "volume": 3951.176, "close_time": 1763146799999, "quote_volume": 98497.75318, "trades": 1143, "taker_buy_base": 1953.806, "taker_buy_quote": 48696.8074 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 25.31, "high": 26.16, "low": 25.31, "close": 25.89, "volume": 6339.435, "close_time": 1763150399999, "quote_volume": 163790.98699, "trades": 1501, "taker_buy_base": 3055.674, "taker_buy_quote": 78999.85768 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 26.0, "high": 26.01, "low": 24.77, "close": 25.09, "volume": 4655.504, "close_time": 1763153999999, "quote_volume": 118292.20863, "trades": 1175, "taker_buy_base": 2114.176, "taker_buy_quote": 53749.51927 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 25.09, "high": 25.56, "low": 24.91, "close": 25.03, "volume": 3569.878, "close_time": 1763157599999, "quote_volume": 89880.59063, "trades": 868, "taker_buy_base": 1569.03, "taker_buy_quote": 39511.0097 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 25.05, "high": 25.57, "low": 24.71, "close": 24.86, "volume": 4491.55, "close_time": 1763161199999, "quote_volume": 112880.49153, "trades": 625, "taker_buy_base": 1649.04, "taker_buy_quote": 41508.01056 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 24.88, "high": 24.94, "low": 24.07, "close": 24.6, "volume": 2537.841, "close_time": 1763164799999, "quote_volume": 62052.347, "trades": 577, "taker_buy_base": 1150.194, "taker_buy_quote": 28107.5694 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 24.55, "high": 25.12, "low": 24.54, "close": 25.1, "volume": 3372.436, "close_time": 1763168399999, "quote_volume": 83397.14137, "trades": 395, "taker_buy_base": 2869.055, "taker_buy_quote": 70977.29365 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 25.11, "high": 25.81, "low": 24.93, "close": 25.63, "volume": 1866.763, "close_time": 1763171999999, "quote_volume": 47555.85931, "trades": 531, "taker_buy_base": 919.451, "taker_buy_quote": 23424.39934 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 25.64, "high": 26.27, "low": 25.45, "close": 25.71, "volume": 1299.441, "close_time": 1763175599999, "quote_volume": 33546.98968, "trades": 357, "taker_buy_base": 546.655, "taker_buy_quote": 14102.57834 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 25.74, "high": 26.2, "low": 25.6, "close": 26.14, "volume": 1733.181, "close_time": 1763179199999, "quote_volume": 44929.99413, "trades": 463, "taker_buy_base": 1015.619, "taker_buy_quote": 26356.46427 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 26.11, "high": 26.68, "low": 26.03, "close": 26.16, "volume": 3947.435, "close_time": 1763182799999, "quote_volume": 104143.55088, "trades": 909, "taker_buy_base": 2320.405, "taker_buy_quote": 61250.80612 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 26.21, "high": 26.44, "low": 26.03, "close": 26.4, "volume": 897.638, "close_time": 1763186399999, "quote_volume": 23518.2532, "trades": 301, "taker_buy_base": 400.559, "taker_buy_quote": 10504.1455 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 26.42, "high": 26.93, "low": 26.28, "close": 26.62, "volume": 1196.147, "close_time": 1763189999999, "quote_volume": 31854.97737, "trades": 381, "taker_buy_base": 591.638, "taker_buy_quote": 15753.33635 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 26.61, "high": 26.9, "low": 26.22, "close": 26.22, "volume": 3106.441, "close_time": 1763193599999, "quote_volume": 82635.04713, "trades": 795, "taker_buy_base": 1746.725, "taker_buy_quote": 46540.27083 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 26.27, "high": 26.43, "low": 26.09, "close": 26.31, "volume": 1845.092, "close_time": 1763197199999, "quote_volume": 48415.64231, "trades": 501, "taker_buy_base": 718.426, "taker_buy_quote": 18851.56192 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 26.33, "high": 26.84, "low": 26.33, "close": 26.68, "volume": 3888.252, "close_time": 1763200799999, "quote_volume": 103478.54155, "trades": 538, "taker_buy_base": 2493.456, "taker_buy_quote": 66479.56359 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 26.66, "high": 27.94, "low": 26.62, "close": 27.58, "volume": 5588.297, "close_time": 1763204399999, "quote_volume": 152970.75045, "trades": 1143, "taker_buy_base": 2916.868, "taker_buy_quote": 79836.95176 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 27.59, "high": 28.0, "low": 26.82, "close": 26.98, "volume": 6542.264, "close_time": 1763207999999, "quote_volume": 179232.28638, "trades": 1322, "taker_buy_base": 3439.232, "taker_buy_quote": 94587.73245 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 26.98, "high": 27.04, "low": 26.12, "close": 26.62, "volume": 5010.316, "close_time": 1763211599999, "quote_volume": 132619.58544, "trades": 925, "taker_buy_base": 2138.219, "taker_buy_quote": 56502.90311 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 26.68, "high": 27.98, "low": 26.52, "close": 27.59, "volume": 6790.536, "close_time": 1763215199999, "quote_volume": 186317.29359, "trades": 1437, "taker_buy_base": 4150.011, "taker_buy_quote": 113946.42861 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 27.57, "high": 28.37, "low": 27.15, "close": 28.17, "volume": 7814.426, "close_time": 1763218799999, "quote_volume": 216977.63547, "trades": 1689, "taker_buy_base": 4064.586, "taker_buy_quote": 113151.77068 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 28.2, "high": 28.32, "low": 27.56, "close": 27.62, "volume": 6952.358, "close_time": 1763222399999, "quote_volume": 193904.33815, "trades": 1430, "taker_buy_base": 3470.945, "taker_buy_quote": 96846.55169 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 27.6, "high": 28.6, "low": 26.7, "close": 27.61, "volume": 14444.306, "close_time": 1763225999999, "quote_volume": 400937.11308, "trades": 2616, "taker_buy_base": 7605.17, "taker_buy_quote": 211325.91927 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 27.61, "high": 29.02, "low": 27.61, "close": 28.61, "volume": 16385.199, "close_time": 1763229599999, "quote_volume": 465143.8156, "trades": 3268, "taker_buy_base": 8696.115, "taker_buy_quote": 246960.32518 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 28.63, "high": 29.71, "low": 28.51, "close": 28.68, "volume": 16550.876, "close_time": 1763233199999, "quote_volume": 482279.86283, "trades": 4034, "taker_buy_base": 7890.025, "taker_buy_quote": 230069.9881 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 28.72, "high": 28.93, "low": 28.21, "close": 28.83, "volume": 5722.387, "close_time": 1763236799999, "quote_volume": 163232.48131, "trades": 1674, "taker_buy_base": 2816.461, "taker_buy_quote": 80378.17157 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 28.72, "high": 29.05, "low": 28.0, "close": 28.1, "volume": 5808.66, "close_time": 1763240399999, "quote_volume": 164686.15749, "trades": 1395, "taker_buy_base": 2550.364, "taker_buy_quote": 72323.85893 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 28.14, "high": 28.38, "low": 27.65, "close": 27.95, "volume": 2768.418, "close_time": 1763243999999, "quote_volume": 77587.79816, "trades": 855, "taker_buy_base": 1349.891, "taker_buy_quote": 37859.06301 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 27.99, "high": 28.33, "low": 27.64, "close": 27.85, "volume": 2813.242, "close_time": 1763247599999, "quote_volume": 78606.32458, "trades": 579, "taker_buy_base": 1309.797, "taker_buy_quote": 36651.0246 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 27.93, "high": 28.07, "low": 27.68, "close": 27.74, "volume": 1439.136, "close_time": 1763251199999, "quote_volume": 40069.2942, "trades": 465, "taker_buy_base": 691.59, "taker_buy_quote": 19260.02131 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 27.69, "high": 28.14, "low": 27.41, "close": 27.57, "volume": 3467.647, "close_time": 1763254799999, "quote_volume": 96223.46253, "trades": 1053, "taker_buy_base": 1259.903, "taker_buy_quote": 35046.867 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 27.45, "high": 27.82, "low": 27.25, "close": 27.76, "volume": 2016.057, "close_time": 1763258399999, "quote_volume": 55379.69629, "trades": 671, "taker_buy_base": 791.389, "taker_buy_quote": 21807.50227 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 27.71, "high": 28.03, "low": 27.52, "close": 27.74, "volume": 2925.066, "close_time": 1763261999999, "quote_volume": 81268.09898, "trades": 1099, "taker_buy_base": 946.08, "taker_buy_quote": 26319.2591 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 27.76, "high": 28.0, "low": 27.27, "close": 27.33, "volume": 1944.103, "close_time": 1763265599999, "quote_volume": 53647.85677, "trades": 654, "taker_buy_base": 645.25, "taker_buy_quote": 17881.26121 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 27.48, "high": 27.61, "low": 27.09, "close": 27.3, "volume": 1660.64, "close_time": 1763269199999, "quote_volume": 45257.20363, "trades": 578, "taker_buy_base": 408.672, "taker_buy_quote": 11180.417 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 27.29, "high": 27.39, "low": 26.99, "close": 27.07, "volume": 2274.488, "close_time": 1763272799999, "quote_volume": 61861.80131, "trades": 673, "taker_buy_base": 658.526, "taker_buy_quote": 17920.68636 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 27.06, "high": 27.07, "low": 26.46, "close": 26.87, "volume": 2455.075, "close_time": 1763276399999, "quote_volume": 65855.34148, "trades": 631, "taker_buy_base": 725.759, "taker_buy_quote": 19491.01896 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 26.86, "high": 27.09, "low": 26.71, "close": 26.97, "volume": 1272.864, "close_time": 1763279999999, "quote_volume": 34307.40609, "trades": 484, "taker_buy_base": 600.466, "taker_buy_quote": 16198.99218 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 27.04, "high": 27.15, "low": 26.8, "close": 26.91, "volume": 1217.499, "close_time": 1763283599999, "quote_volume": 32837.13283, "trades": 569, "taker_buy_base": 671.348, "taker_buy_quote": 18113.29821 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 26.89, "high": 26.96, "low": 26.57, "close": 26.92, "volume": 1213.115, "close_time": 1763287199999, "quote_volume": 32452.8475, "trades": 509, "taker_buy_base": 488.838, "taker_buy_quote": 13102.84426 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 26.89, "high": 26.92, "low": 26.64, "close": 26.66, "volume": 1189.994, "close_time": 1763290799999, "quote_volume": 31872.4173, "trades": 382, "taker_buy_base": 585.729, "taker_buy_quote": 15692.55051 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 26.68, "high": 26.8, "low": 25.98, "close": 26.06, "volume": 4853.707, "close_time": 1763294399999, "quote_volume": 127847.24535, "trades": 1141, "taker_buy_base": 2044.163, "taker_buy_quote": 53714.17688 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 26.08, "high": 26.32, "low": 25.84, "close": 25.95, "volume": 1684.772, "close_time": 1763297999999, "quote_volume": 43969.7833, "trades": 698, "taker_buy_base": 902.072, "taker_buy_quote": 23542.61356 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 26.0, "high": 26.09, "low": 25.75, "close": 25.99, "volume": 1514.753, "close_time": 1763301599999, "quote_volume": 39295.59377, "trades": 518, "taker_buy_base": 833.583, "taker_buy_quote": 21623.56481 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 26.02, "high": 26.44, "low": 25.94, "close": 26.02, "volume": 2381.911, "close_time": 1763305199999, "quote_volume": 62350.83539, "trades": 952, "taker_buy_base": 1244.925, "taker_buy_quote": 32674.49706 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 25.93, "high": 26.26, "low": 25.77, "close": 25.77, "volume": 1418.92, "close_time": 1763308799999, "quote_volume": 36871.96423, "trades": 428, "taker_buy_base": 618.407, "taker_buy_quote": 16086.97066 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 25.84, "high": 26.38, "low": 25.52, "close": 25.61, "volume": 4286.582, "close_time": 1763312399999, "quote_volume": 111209.9065, "trades": 1437, "taker_buy_base": 1711.247, "taker_buy_quote": 44484.09058 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 25.61, "high": 25.66, "low": 25.21, "close": 25.55, "volume": 1952.203, "close_time": 1763315999999, "quote_volume": 49687.10716, "trades": 562, "taker_buy_base": 775.318, "taker_buy_quote": 19744.12521 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 25.44, "high": 25.91, "low": 25.25, "close": 25.33, "volume": 848.992, "close_time": 1763319599999, "quote_volume": 21704.48645, "trades": 323, "taker_buy_base": 343.453, "taker_buy_quote": 8782.79985 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 25.38, "high": 25.64, "low": 25.32, "close": 25.48, "volume": 652.11, "close_time": 1763323199999, "quote_volume": 16599.92442, "trades": 289, "taker_buy_base": 242.197, "taker_buy_quote": 6167.54704 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 25.57, "high": 25.89, "low": 25.49, "close": 25.56, "volume": 692.929, "close_time": 1763326799999, "quote_volume": 17798.38416, "trades": 186, "taker_buy_base": 284.937, "taker_buy_quote": 7321.01139 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 25.53, "high": 25.87, "low": 25.34, "close": 25.83, "volume": 710.676, "close_time": 1763330399999, "quote_volume": 18191.11676, "trades": 204, "taker_buy_base": 255.368, "taker_buy_quote": 6555.51327 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 25.81, "high": 26.81, "low": 25.73, "close": 26.63, "volume": 1786.367, "close_time": 1763333999999, "quote_volume": 47096.46116, "trades": 409, "taker_buy_base": 790.031, "taker_buy_quote": 20761.13872 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 26.6, "high": 27.1, "low": 26.2, "close": 26.46, "volume": 2766.502, "close_time": 1763337599999, "quote_volume": 73817.13479, "trades": 1031, "taker_buy_base": 1108.846, "taker_buy_quote": 29605.91269 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 26.45, "high": 26.73, "low": 26.25, "close": 26.41, "volume": 1543.712, "close_time": 1763341199999, "quote_volume": 40758.76985, "trades": 561, "taker_buy_base": 599.494, "taker_buy_quote": 15840.43064 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 26.47, "high": 26.88, "low": 26.27, "close": 26.8, "volume": 832.483, "close_time": 1763344799999, "quote_volume": 22103.97796, "trades": 330, "taker_buy_base": 477.525, "taker_buy_quote": 12683.14483 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 26.81, "high": 27.07, "low": 26.45, "close": 26.68, "volume": 1628.29, "close_time": 1763348399999, "quote_volume": 43671.29475, "trades": 657, "taker_buy_base": 823.995, "taker_buy_quote": 22100.21275 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 26.71, "high": 26.88, "low": 26.47, "close": 26.51, "volume": 1133.293, "close_time": 1763351999999, "quote_volume": 30235.02132, "trades": 544, "taker_buy_base": 437.655, "taker_buy_quote": 11667.8488 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 26.45, "high": 26.62, "low": 26.28, "close": 26.34, "volume": 1599.072, "close_time": 1763355599999, "quote_volume": 42287.08963, "trades": 545, "taker_buy_base": 716.478, "taker_buy_quote": 18959.3082 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 26.35, "high": 26.61, "low": 26.26, "close": 26.31, "volume": 1035.374, "close_time": 1763359199999, "quote_volume": 27364.23158, "trades": 408, "taker_buy_base": 435.999, "taker_buy_quote": 11528.32939 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 26.34, "high": 26.69, "low": 26.34, "close": 26.63, "volume": 1241.359, "close_time": 1763362799999, "quote_volume": 32920.8978, "trades": 436, "taker_buy_base": 577.886, "taker_buy_quote": 15333.94414 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 26.61, "high": 26.78, "low": 26.4, "close": 26.48, "volume": 1428.545, "close_time": 1763366399999, "quote_volume": 37960.9845, "trades": 413, "taker_buy_base": 477.657, "taker_buy_quote": 12703.66918 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 26.48, "high": 26.76, "low": 26.48, "close": 26.58, "volume": 1499.655, "close_time": 1763369999999, "quote_volume": 39907.87828, "trades": 445, "taker_buy_base": 580.692, "taker_buy_quote": 15471.06935 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 26.6, "high": 26.88, "low": 26.42, "close": 26.48, "volume": 2418.103, "close_time": 1763373599999, "quote_volume": 64408.88427, "trades": 723, "taker_buy_base": 950.912, "taker_buy_quote": 25374.25846 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 26.48, "high": 26.64, "low": 26.31, "close": 26.49, "volume": 964.358, "close_time": 1763377199999, "quote_volume": 25567.80847, "trades": 299, "taker_buy_base": 441.661, "taker_buy_quote": 11720.80009 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 26.48, "high": 26.82, "low": 26.46, "close": 26.56, "volume": 1325.844, "close_time": 1763380799999, "quote_volume": 35290.73822, "trades": 341, "taker_buy_base": 609.424, "taker_buy_quote": 16254.44726 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 26.58, "high": 26.82, "low": 26.43, "close": 26.76, "volume": 2204.654, "close_time": 1763384399999, "quote_volume": 58642.96006, "trades": 579, "taker_buy_base": 1192.963, "taker_buy_quote": 31769.63255 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 26.74, "high": 26.77, "low": 25.77, "close": 26.11, "volume": 3988.913, "close_time": 1763387999999, "quote_volume": 104641.78552, "trades": 1105, "taker_buy_base": 2091.377, "taker_buy_quote": 54748.69079 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 26.1, "high": 26.99, "low": 25.99, "close": 26.45, "volume": 1963.902, "close_time": 1763391599999, "quote_volume": 52033.30629, "trades": 645, "taker_buy_base": 1309.323, "taker_buy_quote": 34698.97372 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 26.51, "high": 26.71, "low": 26.02, "close": 26.17, "volume": 1894.495, "close_time": 1763395199999, "quote_volume": 49870.08155, "trades": 559, "taker_buy_base": 837.474, "taker_buy_quote": 22070.7188 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 26.16, "high": 26.36, "low": 25.74, "close": 26.34, "volume": 1901.426, "close_time": 1763398799999, "quote_volume": 49524.09367, "trades": 501, "taker_buy_base": 956.692, "taker_buy_quote": 24946.4869 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 26.25, "high": 26.38, "low": 25.5, "close": 25.6, "volume": 1421.355, "close_time": 1763402399999, "quote_volume": 36844.59064, "trades": 438, "taker_buy_base": 553.828, "taker_buy_quote": 14409.1428 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 25.67, "high": 25.7, "low": 25.26, "close": 25.26, "volume": 1421.66, "close_time": 1763405999999, "quote_volume": 36172.22328, "trades": 389, "taker_buy_base": 585.834, "taker_buy_quote": 14923.25634 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 25.24, "high": 25.34, "low": 24.73, "close": 24.94, "volume": 2459.732, "close_time": 1763409599999, "quote_volume": 61457.01121, "trades": 650, "taker_buy_base": 832.018, "taker_buy_quote": 20865.91504 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 24.95, "high": 25.14, "low": 24.77, "close": 24.99, "volume": 876.61, "close_time": 1763413199999, "quote_volume": 21900.90513, "trades": 274, "taker_buy_base": 413.106, "taker_buy_quote": 10323.37523 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 24.98, "high": 25.07, "low": 24.44, "close": 24.61, "volume": 4056.211, "close_time": 1763416799999, "quote_volume": 99933.96654, "trades": 744, "taker_buy_base": 621.419, "taker_buy_quote": 15380.60589 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 24.6, "high": 24.84, "low": 24.54, "close": 24.79, "volume": 220.117, "close_time": 1763420399999, "quote_volume": 5441.9681, "trades": 57, "taker_buy_base": 112.59, "taker_buy_quote": 2787.1837 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 24.79, "high": 24.94, "low": 24.72, "close": 24.86, "volume": 266.484, "close_time": 1763423999999, "quote_volume": 6622.12906, "trades": 76, "taker_buy_base": 73.469, "taker_buy_quote": 1825.0271 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 24.83, "high": 24.95, "low": 24.39, "close": 24.88, "volume": 843.2, "close_time": 1763427599999, "quote_volume": 20781.25381, "trades": 301, "taker_buy_base": 371.841, "taker_buy_quote": 9185.23072 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 24.88, "high": 25.03, "low": 24.64, "close": 24.7, "volume": 977.478, "close_time": 1763431199999, "quote_volume": 24236.54344, "trades": 278, "taker_buy_base": 380.921, "taker_buy_quote": 9467.31038 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 24.71, "high": 25.21, "low": 24.56, "close": 24.98, "volume": 628.357, "close_time": 1763434799999, "quote_volume": 15662.13003, "trades": 259, "taker_buy_base": 299.593, "taker_buy_quote": 7470.13037 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 24.98, "high": 25.3, "low": 24.72, "close": 25.22, "volume": 510.232, "close_time": 1763438399999, "quote_volume": 12754.57892, "trades": 276, "taker_buy_base": 267.732, "taker_buy_quote": 6701.75334 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 25.21, "high": 25.21, "low": 24.75, "close": 25.18, "volume": 1101.966, "close_time": 1763441999999, "quote_volume": 27562.72249, "trades": 375, "taker_buy_base": 366.493, "taker_buy_quote": 9171.84837 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 25.11, "high": 25.41, "low": 24.98, "close": 25.12, "volume": 454.344, "close_time": 1763445599999, "quote_volume": 11454.02646, "trades": 197, "taker_buy_base": 253.426, "taker_buy_quote": 6402.55225 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 25.05, "high": 25.22, "low": 24.87, "close": 24.87, "volume": 1375.991, "close_time": 1763449199999, "quote_volume": 34493.54558, "trades": 467, "taker_buy_base": 426.248, "taker_buy_quote": 10715.69209 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 24.82, "high": 24.96, "low": 24.58, "close": 24.83, "volume": 1404.265, "close_time": 1763452799999, "quote_volume": 34832.37165, "trades": 364, "taker_buy_base": 376.352, "taker_buy_quote": 9334.40002 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 24.8, "high": 24.91, "low": 24.46, "close": 24.74, "volume": 2900.162, "close_time": 1763456399999, "quote_volume": 71513.99388, "trades": 775, "taker_buy_base": 1250.229, "taker_buy_quote": 30831.23571 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 24.71, "high": 24.89, "low": 24.46, "close": 24.79, "volume": 436.282, "close_time": 1763459999999, "quote_volume": 10752.11344, "trades": 169, "taker_buy_base": 274.959, "taker_buy_quote": 6776.4724 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 24.8, "high": 24.91, "low": 24.65, "close": 24.66, "volume": 785.428, "close_time": 1763463599999, "quote_volume": 19475.56344, "trades": 200, "taker_buy_base": 505.126, "taker_buy_quote": 12531.46456 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 24.64, "high": 24.64, "low": 24.26, "close": 24.45, "volume": 882.923, "close_time": 1763467199999, "quote_volume": 21586.82145, "trades": 300, "taker_buy_base": 393.099, "taker_buy_quote": 9615.92698 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 24.45, "high": 24.46, "low": 24.24, "close": 24.43, "volume": 541.497, "close_time": 1763470799999, "quote_volume": 13184.97362, "trades": 237, "taker_buy_base": 302.741, "taker_buy_quote": 7376.97431 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 24.4, "high": 24.4, "low": 24.06, "close": 24.25, "volume": 1000.125, "close_time": 1763474399999, "quote_volume": 24184.13421, "trades": 300, "taker_buy_base": 374.974, "taker_buy_quote": 9070.64748 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 24.2, "high": 24.53, "low": 24.08, "close": 24.08, "volume": 1492.619, "close_time": 1763477999999, "quote_volume": 36312.98511, "trades": 463, "taker_buy_base": 615.005, "taker_buy_quote": 14965.44274 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 24.07, "high": 24.67, "low": 23.92, "close": 24.61, "volume": 2027.36, "close_time": 1763481599999, "quote_volume": 49142.27876, "trades": 635, "taker_buy_base": 928.437, "taker_buy_quote": 22635.87678 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 24.62, "high": 24.95, "low": 24.45, "close": 24.51, "volume": 1423.522, "close_time": 1763485199999, "quote_volume": 35142.3265, "trades": 455, "taker_buy_base": 568.158, "taker_buy_quote": 14043.25306 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 24.51, "high": 24.53, "low": 24.02, "close": 24.09, "volume": 1379.845, "close_time": 1763488799999, "quote_volume": 33450.2302, "trades": 421, "taker_buy_base": 436.884, "taker_buy_quote": 10591.0189 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 24.03, "high": 24.42, "low": 23.99, "close": 24.19, "volume": 819.365, "close_time": 1763492399999, "quote_volume": 19821.06884, "trades": 272, "taker_buy_base": 381.406, "taker_buy_quote": 9214.40872 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 24.2, "high": 24.41, "low": 24.18, "close": 24.27, "volume": 839.77, "close_time": 1763495999999, "quote_volume": 20357.26037, "trades": 211, "taker_buy_base": 599.467, "taker_buy_quote": 14526.05829 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 24.24, "high": 24.3, "low": 24.08, "close": 24.17, "volume": 394.692, "close_time": 1763499599999, "quote_volume": 9550.95183, "trades": 143, "taker_buy_base": 148.246, "taker_buy_quote": 3590.09504 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 24.16, "high": 24.26, "low": 23.96, "close": 23.96, "volume": 773.07, "close_time": 1763503199999, "quote_volume": 18605.88078, "trades": 180, "taker_buy_base": 274.931, "taker_buy_quote": 6629.52537 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 23.99, "high": 24.43, "low": 23.94, "close": 24.4, "volume": 516.399, "close_time": 1763506799999, "quote_volume": 12500.80042, "trades": 145, "taker_buy_base": 450.272, "taker_buy_quote": 10908.64752 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 24.4, "high": 24.47, "low": 24.29, "close": 24.31, "volume": 192.589, "close_time": 1763510399999, "quote_volume": 4695.40156, "trades": 88, "taker_buy_base": 78.395, "taker_buy_quote": 1911.34366 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 24.28, "high": 24.28, "low": 24.0, "close": 24.25, "volume": 794.212, "close_time": 1763513999999, "quote_volume": 19206.83156, "trades": 142, "taker_buy_base": 65.69, "taker_buy_quote": 1587.12446 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 24.23, "high": 24.36, "low": 24.0, "close": 24.32, "volume": 383.154, "close_time": 1763517599999, "quote_volume": 9241.47639, "trades": 115, "taker_buy_base": 178.099, "taker_buy_quote": 4301.12306 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 24.37, "high": 24.41, "low": 24.07, "close": 24.2, "volume": 233.128, "close_time": 1763521199999, "quote_volume": 5643.51602, "trades": 73, "taker_buy_base": 125.342, "taker_buy_quote": 3029.92528 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 24.13, "high": 24.19, "low": 23.65, "close": 23.71, "volume": 922.348, "close_time": 1763524799999, "quote_volume": 21921.24876, "trades": 277, "taker_buy_base": 352.39, "taker_buy_quote": 8369.07922 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 23.68, "high": 23.82, "low": 23.55, "close": 23.7, "volume": 948.276, "close_time": 1763528399999, "quote_volume": 22470.97146, "trades": 188, "taker_buy_base": 390.221, "taker_buy_quote": 9250.93635 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 23.74, "high": 23.78, "low": 23.43, "close": 23.65, "volume": 503.529, "close_time": 1763531999999, "quote_volume": 11859.57875, "trades": 158, "taker_buy_base": 168.011, "taker_buy_quote": 3957.44722 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 23.67, "high": 23.91, "low": 23.62, "close": 23.85, "volume": 504.241, "close_time": 1763535599999, "quote_volume": 11983.26906, "trades": 129, "taker_buy_base": 148.426, "taker_buy_quote": 3525.28667 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 23.79, "high": 24.08, "low": 23.78, "close": 23.99, "volume": 239.004, "close_time": 1763539199999, "quote_volume": 5730.46473, "trades": 79, "taker_buy_base": 115.405, "taker_buy_quote": 2769.47829 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 23.92, "high": 24.08, "low": 23.92, "close": 24.0, "volume": 486.716, "close_time": 1763542799999, "quote_volume": 11682.38124, "trades": 95, "taker_buy_base": 268.88, "taker_buy_quote": 6455.17905 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 23.96, "high": 24.04, "low": 23.89, "close": 23.91, "volume": 250.539, "close_time": 1763546399999, "quote_volume": 6004.4012, "trades": 69, "taker_buy_base": 96.152, "taker_buy_quote": 2302.96375 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 23.92, "high": 24.08, "low": 23.88, "close": 23.91, "volume": 169.9, "close_time": 1763549999999, "quote_volume": 4072.86952, "trades": 72, "taker_buy_base": 99.718, "taker_buy_quote": 2391.51916 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 23.93, "high": 24.02, "low": 23.84, "close": 24.0, "volume": 191.885, "close_time": 1763553599999, "quote_volume": 4599.37491, "trades": 73, "taker_buy_base": 118.234, "taker_buy_quote": 2834.8114 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 24.02, "high": 24.09, "low": 23.93, "close": 24.0, "volume": 242.654, "close_time": 1763557199999, "quote_volume": 5822.71067, "trades": 100, "taker_buy_base": 121.1, "taker_buy_quote": 2906.79926 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 23.9, "high": 23.93, "low": 23.59, "close": 23.59, "volume": 520.671, "close_time": 1763560799999, "quote_volume": 12348.30861, "trades": 151, "taker_buy_base": 124.805, "taker_buy_quote": 2958.65411 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 23.6, "high": 23.62, "low": 23.23, "close": 23.49, "volume": 694.947, "close_time": 1763564399999, "quote_volume": 16281.78372, "trades": 202, "taker_buy_base": 304.137, "taker_buy_quote": 7132.00581 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 23.44, "high": 23.72, "low": 23.18, "close": 23.24, "volume": 476.971, "close_time": 1763567999999, "quote_volume": 11174.38038, "trades": 209, "taker_buy_base": 236.397, "taker_buy_quote": 5540.85943 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 23.24, "high": 23.4, "low": 22.93, "close": 22.96, "volume": 923.997, "close_time": 1763571599999, "quote_volume": 21430.62009, "trades": 239, "taker_buy_base": 309.339, "taker_buy_quote": 7185.61707 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 22.99, "high": 23.12, "low": 22.69, "close": 23.04, "volume": 904.962, "close_time": 1763575199999, "quote_volume": 20764.96857, "trades": 267, "taker_buy_base": 496.964, "taker_buy_quote": 11423.93337 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 23.01, "high": 23.16, "low": 22.75, "close": 22.82, "volume": 515.653, "close_time": 1763578799999, "quote_volume": 11811.4663, "trades": 169, "taker_buy_base": 213.944, "taker_buy_quote": 4908.73794 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 22.84, "high": 22.86, "low": 22.6, "close": 22.81, "volume": 709.479, "close_time": 1763582399999, "quote_volume": 16119.71764, "trades": 135, "taker_buy_base": 190.538, "taker_buy_quote": 4335.56613 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 22.85, "high": 23.01, "low": 22.76, "close": 22.98, "volume": 223.854, "close_time": 1763585999999, "quote_volume": 5117.14727, "trades": 77, "taker_buy_base": 78.509, "taker_buy_quote": 1795.40633 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 22.99, "high": 23.4, "low": 22.89, "close": 23.39, "volume": 804.652, "close_time": 1763589599999, "quote_volume": 18667.54034, "trades": 206, "taker_buy_base": 448.214, "taker_buy_quote": 10383.3386 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 23.39, "high": 23.43, "low": 23.22, "close": 23.36, "volume": 95.565, "close_time": 1763593199999, "quote_volume": 2226.04729, "trades": 47, "taker_buy_base": 35.556, "taker_buy_quote": 828.17399 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 23.41, "high": 23.7, "low": 23.41, "close": 23.53, "volume": 502.072, "close_time": 1763596799999, "quote_volume": 11816.52891, "trades": 108, "taker_buy_base": 331.688, "taker_buy_quote": 7798.9356 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 23.48, "high": 23.66, "low": 23.38, "close": 23.57, "volume": 303.171, "close_time": 1763600399999, "quote_volume": 7142.6422, "trades": 88, "taker_buy_base": 167.844, "taker_buy_quote": 3955.44057 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 23.6, "high": 23.86, "low": 23.59, "close": 23.79, "volume": 582.979, "close_time": 1763603999999, "quote_volume": 13845.95301, "trades": 158, "taker_buy_base": 162.599, "taker_buy_quote": 3861.16844 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 23.78, "high": 23.94, "low": 23.77, "close": 23.89, "volume": 216.967, "close_time": 1763607599999, "quote_volume": 5175.5346, "trades": 83, "taker_buy_base": 139.706, "taker_buy_quote": 3333.68559 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 23.96, "high": 24.06, "low": 23.83, "close": 23.99, "volume": 318.897, "close_time": 1763611199999, "quote_volume": 7637.35749, "trades": 86, "taker_buy_base": 264.287, "taker_buy_quote": 6331.24482 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 24.01, "high": 24.47, "low": 23.98, "close": 24.18, "volume": 383.848, "close_time": 1763614799999, "quote_volume": 9284.36992, "trades": 155, "taker_buy_base": 162.487, "taker_buy_quote": 3930.04227 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 24.03, "high": 24.21, "low": 23.84, "close": 23.91, "volume": 514.33, "close_time": 1763618399999, "quote_volume": 12314.38168, "trades": 137, "taker_buy_base": 166.767, "taker_buy_quote": 3992.25409 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 23.99, "high": 23.99, "low": 23.67, "close": 23.78, "volume": 400.1, "close_time": 1763621999999, "quote_volume": 9520.96305, "trades": 147, "taker_buy_base": 168.21, "taker_buy_quote": 4002.05543 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 23.8, "high": 23.95, "low": 23.76, "close": 23.95, "volume": 181.871, "close_time": 1763625599999, "quote_volume": 4334.50268, "trades": 65, "taker_buy_base": 74.997, "taker_buy_quote": 1788.02835 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 23.87, "high": 23.87, "low": 23.61, "close": 23.63, "volume": 221.773, "close_time": 1763629199999, "quote_volume": 5261.14812, "trades": 94, "taker_buy_base": 85.699, "taker_buy_quote": 2034.49594 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 23.62, "high": 23.71, "low": 23.6, "close": 23.66, "volume": 118.256, "close_time": 1763632799999, "quote_volume": 2796.88726, "trades": 52, "taker_buy_base": 48.188, "taker_buy_quote": 1139.61433 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 23.7, "high": 23.74, "low": 23.5, "close": 23.62, "volume": 433.275, "close_time": 1763636399999, "quote_volume": 10231.37834, "trades": 147, "taker_buy_base": 139.871, "taker_buy_quote": 3299.13258 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 23.63, "high": 23.66, "low": 23.52, "close": 23.64, "volume": 244.639, "close_time": 1763639999999, "quote_volume": 5778.08067, "trades": 82, "taker_buy_base": 180.71, "taker_buy_quote": 4268.1481 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 23.62, "high": 23.94, "low": 23.56, "close": 23.88, "volume": 232.008, "close_time": 1763643599999, "quote_volume": 5507.13277, "trades": 97, "taker_buy_base": 146.655, "taker_buy_quote": 3479.15232 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 23.85, "high": 24.04, "low": 23.6, "close": 23.62, "volume": 443.099, "close_time": 1763647199999, "quote_volume": 10551.37039, "trades": 165, "taker_buy_base": 139.212, "taker_buy_quote": 3318.2425 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 23.65, "high": 23.93, "low": 23.47, "close": 23.83, "volume": 822.637, "close_time": 1763650799999, "quote_volume": 19508.22068, "trades": 257, "taker_buy_base": 393.551, "taker_buy_quote": 9343.37135 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 23.83, "high": 23.98, "low": 23.56, "close": 23.84, "volume": 540.33, "close_time": 1763654399999, "quote_volume": 12888.08675, "trades": 175, "taker_buy_base": 337.383, "taker_buy_quote": 8052.70698 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 23.84, "high": 23.93, "low": 23.22, "close": 23.31, "volume": 1096.971, "close_time": 1763657999999, "quote_volume": 25728.13881, "trades": 379, "taker_buy_base": 462.507, "taker_buy_quote": 10869.71851 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 23.43, "high": 23.49, "low": 23.01, "close": 23.34, "volume": 875.362, "close_time": 1763661599999, "quote_volume": 20367.09334, "trades": 298, "taker_buy_base": 374.257, "taker_buy_quote": 8717.6599 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 23.34, "high": 23.62, "low": 23.15, "close": 23.2, "volume": 850.105, "close_time": 1763665199999, "quote_volume": 19846.4911, "trades": 192, "taker_buy_base": 449.426, "taker_buy_quote": 10533.23577 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 23.14, "high": 23.36, "low": 22.95, "close": 23.2, "volume": 466.904, "close_time": 1763668799999, "quote_volume": 10815.69972, "trades": 163, "taker_buy_base": 255.759, "taker_buy_quote": 5939.61306 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 23.19, "high": 23.19, "low": 22.75, "close": 22.78, "volume": 465.218, "close_time": 1763672399999, "quote_volume": 10667.75699, "trades": 150, "taker_buy_base": 169.491, "taker_buy_quote": 3885.55575 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 22.76, "high": 23.09, "low": 22.68, "close": 22.73, "volume": 597.438, "close_time": 1763675999999, "quote_volume": 13658.5126, "trades": 157, "taker_buy_base": 382.792, "taker_buy_quote": 8749.24843 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 22.78, "high": 23.17, "low": 22.78, "close": 23.0, "volume": 2577.475, "close_time": 1763679599999, "quote_volume": 59294.50141, "trades": 270, "taker_buy_base": 1339.746, "taker_buy_quote": 30882.0617 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 22.95, "high": 23.18, "low": 22.79, "close": 22.97, "volume": 1175.738, "close_time": 1763683199999, "quote_volume": 27027.35428, "trades": 154, "taker_buy_base": 847.229, "taker_buy_quote": 19472.10102 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 22.97, "high": 23.23, "low": 22.89, "close": 23.08, "volume": 742.997, "close_time": 1763686799999, "quote_volume": 17164.98267, "trades": 149, "taker_buy_base": 518.032, "taker_buy_quote": 11973.95244 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 23.14, "high": 23.43, "low": 23.13, "close": 23.32, "volume": 231.009, "close_time": 1763690399999, "quote_volume": 5378.16023, "trades": 98, "taker_buy_base": 143.573, "taker_buy_quote": 3341.94869 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 23.22, "high": 23.33, "low": 22.42, "close": 22.48, "volume": 1387.185, "close_time": 1763693999999, "quote_volume": 31668.41116, "trades": 328, "taker_buy_base": 483.934, "taker_buy_quote": 11058.33005 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 22.56, "high": 23.03, "low": 22.56, "close": 22.91, "volume": 245.085, "close_time": 1763697599999, "quote_volume": 5581.20729, "trades": 102, "taker_buy_base": 151.844, "taker_buy_quote": 3456.81886 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 22.9, "high": 23.03, "low": 22.48, "close": 22.76, "volume": 336.963, "close_time": 1763701199999, "quote_volume": 7668.89144, "trades": 147, "taker_buy_base": 190.772, "taker_buy_quote": 4336.76825 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 22.74, "high": 22.82, "low": 22.47, "close": 22.47, "volume": 1249.477, "close_time": 1763704799999, "quote_volume": 28260.93367, "trades": 226, "taker_buy_base": 182.465, "taker_buy_quote": 4123.73096 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 22.56, "high": 22.67, "low": 22.11, "close": 22.34, "volume": 1126.083, "close_time": 1763708399999, "quote_volume": 25144.35353, "trades": 306, "taker_buy_base": 547.691, "taker_buy_quote": 12234.30966 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 22.35, "high": 22.43, "low": 19.73, "close": 21.42, "volume": 6923.113, "close_time": 1763711999999, "quote_volume": 145978.43537, "trades": 1162, "taker_buy_base": 2388.79, "taker_buy_quote": 50536.0925 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 21.43, "high": 21.45, "low": 20.98, "close": 21.11, "volume": 1347.034, "close_time": 1763715599999, "quote_volume": 28576.78028, "trades": 285, "taker_buy_base": 721.098, "taker_buy_quote": 15310.45152 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 21.12, "high": 21.3, "low": 20.8, "close": 20.86, "volume": 422.425, "close_time": 1763719199999, "quote_volume": 8852.3575, "trades": 153, "taker_buy_base": 183.689, "taker_buy_quote": 3851.88235 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 20.82, "high": 20.92, "low": 20.42, "close": 20.66, "volume": 1291.671, "close_time": 1763722799999, "quote_volume": 26711.61657, "trades": 273, "taker_buy_base": 830.039, "taker_buy_quote": 17185.0202 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 20.66, "high": 20.73, "low": 20.35, "close": 20.41, "volume": 928.591, "close_time": 1763726399999, "quote_volume": 19084.40895, "trades": 212, "taker_buy_base": 413.027, "taker_buy_quote": 8494.4719 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 20.41, "high": 20.93, "low": 20.05, "close": 20.82, "volume": 1243.728, "close_time": 1763729999999, "quote_volume": 25445.19116, "trades": 276, "taker_buy_base": 610.357, "taker_buy_quote": 12529.34458 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 20.82, "high": 20.95, "low": 20.58, "close": 20.69, "volume": 1070.152, "close_time": 1763733599999, "quote_volume": 22217.36995, "trades": 283, "taker_buy_base": 471.85, "taker_buy_quote": 9798.74756 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 20.68, "high": 20.85, "low": 20.38, "close": 20.79, "volume": 1123.282, "close_time": 1763737199999, "quote_volume": 23263.90735, "trades": 322, "taker_buy_base": 635.702, "taker_buy_quote": 13166.75393 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 20.7, "high": 20.87, "low": 20.57, "close": 20.84, "volume": 934.103, "close_time": 1763740799999, "quote_volume": 19355.08355, "trades": 229, "taker_buy_base": 463.779, "taker_buy_quote": 9615.19834 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 20.85, "high": 21.09, "low": 20.43, "close": 21.09, "volume": 947.628, "close_time": 1763744399999, "quote_volume": 19704.61046, "trades": 183, "taker_buy_base": 600.17, "taker_buy_quote": 12514.29655 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 21.03, "high": 21.23, "low": 20.84, "close": 20.84, "volume": 574.221, "close_time": 1763747999999, "quote_volume": 12103.96189, "trades": 141, "taker_buy_base": 233.857, "taker_buy_quote": 4944.12006 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 20.95, "high": 21.1, "low": 20.52, "close": 20.97, "volume": 642.908, "close_time": 1763751599999, "quote_volume": 13373.81577, "trades": 160, "taker_buy_base": 166.996, "taker_buy_quote": 3477.85288 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 20.98, "high": 21.06, "low": 20.8, "close": 20.84, "volume": 285.167, "close_time": 1763755199999, "quote_volume": 5970.97196, "trades": 106, "taker_buy_base": 159.244, "taker_buy_quote": 3337.33153 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 20.85, "high": 20.87, "low": 20.27, "close": 20.42, "volume": 846.675, "close_time": 1763758799999, "quote_volume": 17307.9214, "trades": 196, "taker_buy_base": 431.278, "taker_buy_quote": 8807.1963 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 20.43, "high": 20.74, "low": 20.2, "close": 20.67, "volume": 535.757, "close_time": 1763762399999, "quote_volume": 10982.49834, "trades": 125, "taker_buy_base": 183.349, "taker_buy_quote": 3771.30703 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 20.73, "high": 20.79, "low": 19.85, "close": 19.85, "volume": 726.283, "close_time": 1763765999999, "quote_volume": 14795.15432, "trades": 133, "taker_buy_base": 258.724, "taker_buy_quote": 5246.07281 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 19.91, "high": 20.5, "low": 19.66, "close": 20.45, "volume": 371.174, "close_time": 1763769599999, "quote_volume": 7410.66379, "trades": 70, "taker_buy_base": 180.753, "taker_buy_quote": 3631.84069 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 20.41, "high": 20.62, "low": 20.28, "close": 20.3, "volume": 277.95, "close_time": 1763773199999, "quote_volume": 5686.93671, "trades": 78, "taker_buy_base": 126.279, "taker_buy_quote": 2590.74426 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 20.33, "high": 20.43, "low": 20.29, "close": 20.36, "volume": 164.798, "close_time": 1763776799999, "quote_volume": 3354.55896, "trades": 41, "taker_buy_base": 117.497, "taker_buy_quote": 2391.99894 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 20.35, "high": 20.37, "low": 20.16, "close": 20.33, "volume": 229.234, "close_time": 1763780399999, "quote_volume": 4650.00671, "trades": 56, "taker_buy_base": 185.591, "taker_buy_quote": 3763.80055 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 20.33, "high": 20.47, "low": 20.14, "close": 20.23, "volume": 302.355, "close_time": 1763783999999, "quote_volume": 6131.69771, "trades": 59, "taker_buy_base": 216.637, "taker_buy_quote": 4393.23993 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 20.25, "high": 20.25, "low": 19.82, "close": 20.01, "volume": 859.84, "close_time": 1763787599999, "quote_volume": 17197.36825, "trades": 221, "taker_buy_base": 423.044, "taker_buy_quote": 8456.93208 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 20.08, "high": 20.13, "low": 19.73, "close": 19.8, "volume": 890.307, "close_time": 1763791199999, "quote_volume": 17725.37629, "trades": 192, "taker_buy_base": 265.964, "taker_buy_quote": 5288.00303 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 19.8, "high": 20.25, "low": 19.58, "close": 20.24, "volume": 562.219, "close_time": 1763794799999, "quote_volume": 11225.96026, "trades": 152, "taker_buy_base": 349.006, "taker_buy_quote": 6986.18563 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 20.13, "high": 20.18, "low": 19.99, "close": 20.12, "volume": 331.1, "close_time": 1763798399999, "quote_volume": 6650.21281, "trades": 104, "taker_buy_base": 130.264, "taker_buy_quote": 2616.92015 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 20.0, "high": 20.04, "low": 19.56, "close": 19.58, "volume": 597.635, "close_time": 1763801999999, "quote_volume": 11806.01785, "trades": 168, "taker_buy_base": 248.675, "taker_buy_quote": 4901.47666 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 19.66, "high": 19.92, "low": 19.56, "close": 19.91, "volume": 429.705, "close_time": 1763805599999, "quote_volume": 8492.97147, "trades": 118, "taker_buy_base": 165.743, "taker_buy_quote": 3283.82718 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 19.84, "high": 20.06, "low": 19.82, "close": 19.94, "volume": 266.522, "close_time": 1763809199999, "quote_volume": 5316.67433, "trades": 106, "taker_buy_base": 70.218, "taker_buy_quote": 1398.05989 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 19.96, "high": 20.04, "low": 19.89, "close": 19.94, "volume": 482.102, "close_time": 1763812799999, "quote_volume": 9632.1256, "trades": 75, "taker_buy_base": 313.133, "taker_buy_quote": 6259.43646 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 19.94, "high": 19.97, "low": 19.69, "close": 19.81, "volume": 576.197, "close_time": 1763816399999, "quote_volume": 11402.09144, "trades": 76, "taker_buy_base": 128.021, "taker_buy_quote": 2537.47012 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 19.75, "high": 19.89, "low": 19.64, "close": 19.83, "volume": 278.863, "close_time": 1763819999999, "quote_volume": 5511.41947, "trades": 82, "taker_buy_base": 133.455, "taker_buy_quote": 2638.74024 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 19.88, "high": 20.18, "low": 19.87, "close": 20.14, "volume": 736.493, "close_time": 1763823599999, "quote_volume": 14758.3415, "trades": 149, "taker_buy_base": 474.905, "taker_buy_quote": 9512.8079 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 20.13, "high": 20.13, "low": 19.83, "close": 19.86, "volume": 231.873, "close_time": 1763827199999, "quote_volume": 4633.58273, "trades": 70, "taker_buy_base": 91.737, "taker_buy_quote": 1832.91571 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 19.91, "high": 20.18, "low": 19.91, "close": 20.18, "volume": 287.77, "close_time": 1763830799999, "quote_volume": 5765.48497, "trades": 66, "taker_buy_base": 131.007, "taker_buy_quote": 2629.74955 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 20.16, "high": 20.25, "low": 19.98, "close": 20.03, "volume": 943.923, "close_time": 1763834399999, "quote_volume": 18998.90456, "trades": 172, "taker_buy_base": 431.957, "taker_buy_quote": 8691.19708 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 20.01, "high": 20.13, "low": 19.88, "close": 20.07, "volume": 1611.585, "close_time": 1763837999999, "quote_volume": 32117.432, "trades": 210, "taker_buy_base": 837.29, "taker_buy_quote": 16684.95459 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 20.13, "high": 20.14, "low": 19.93, "close": 20.0, "volume": 291.003, "close_time": 1763841599999, "quote_volume": 5826.13785, "trades": 58, "taker_buy_base": 152.714, "taker_buy_quote": 3058.44387 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 19.99, "high": 20.07, "low": 19.77, "close": 19.79, "volume": 370.86, "close_time": 1763845199999, "quote_volume": 7371.76442, "trades": 60, "taker_buy_base": 71.449, "taker_buy_quote": 1423.98141 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 19.8, "high": 19.91, "low": 19.79, "close": 19.84, "volume": 244.91, "close_time": 1763848799999, "quote_volume": 4862.46524, "trades": 57, "taker_buy_base": 131.002, "taker_buy_quote": 2599.88386 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 19.84, "high": 20.19, "low": 19.75, "close": 20.11, "volume": 604.078, "close_time": 1763852399999, "quote_volume": 12096.15108, "trades": 68, "taker_buy_base": 387.809, "taker_buy_quote": 7756.369 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 20.12, "high": 20.13, "low": 19.93, "close": 19.94, "volume": 118.211, "close_time": 1763855999999, "quote_volume": 2369.96558, "trades": 24, "taker_buy_base": 1.383, "taker_buy_quote": 27.83979 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 19.92, "high": 20.03, "low": 19.8, "close": 19.84, "volume": 501.276, "close_time": 1763859599999, "quote_volume": 9964.88868, "trades": 70, "taker_buy_base": 107.02, "taker_buy_quote": 2121.91045 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 19.9, "high": 20.17, "low": 19.89, "close": 20.06, "volume": 91.568, "close_time": 1763863199999, "quote_volume": 1836.19782, "trades": 20, "taker_buy_base": 32.78, "taker_buy_quote": 658.1812 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 20.02, "high": 20.23, "low": 19.99, "close": 20.08, "volume": 231.342, "close_time": 1763866799999, "quote_volume": 4647.45484, "trades": 44, "taker_buy_base": 145.697, "taker_buy_quote": 2923.96909 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 20.07, "high": 20.09, "low": 19.92, "close": 20.06, "volume": 286.647, "close_time": 1763870399999, "quote_volume": 5738.05387, "trades": 45, "taker_buy_base": 112.627, "taker_buy_quote": 2252.17787 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 20.07, "high": 20.17, "low": 20.0, "close": 20.09, "volume": 230.542, "close_time": 1763873999999, "quote_volume": 4628.00274, "trades": 37, "taker_buy_base": 78.822, "taker_buy_quote": 1582.64666 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 20.07, "high": 20.1, "low": 19.97, "close": 20.08, "volume": 470.722, "close_time": 1763877599999, "quote_volume": 9414.48035, "trades": 57, "taker_buy_base": 9.05, "taker_buy_quote": 181.2095 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 20.07, "high": 20.07, "low": 19.9, "close": 19.98, "volume": 209.806, "close_time": 1763881199999, "quote_volume": 4195.56844, "trades": 47, "taker_buy_base": 17.326, "taker_buy_quote": 346.09014 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 19.99, "high": 20.08, "low": 19.83, "close": 20.03, "volume": 643.152, "close_time": 1763884799999, "quote_volume": 12841.36904, "trades": 81, "taker_buy_base": 453.564, "taker_buy_quote": 9063.17325 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 20.03, "high": 20.15, "low": 19.95, "close": 20.15, "volume": 168.214, "close_time": 1763888399999, "quote_volume": 3370.64215, "trades": 40, "taker_buy_base": 83.105, "taker_buy_quote": 1666.70692 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 20.15, "high": 20.35, "low": 20.15, "close": 20.32, "volume": 580.813, "close_time": 1763891999999, "quote_volume": 11778.02132, "trades": 68, "taker_buy_base": 439.174, "taker_buy_quote": 8906.29655 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 20.31, "high": 20.32, "low": 20.15, "close": 20.17, "volume": 710.496, "close_time": 1763895599999, "quote_volume": 14377.79969, "trades": 130, "taker_buy_base": 237.472, "taker_buy_quote": 4807.61896 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 20.16, "high": 20.29, "low": 20.1, "close": 20.22, "volume": 566.601, "close_time": 1763899199999, "quote_volume": 11414.48722, "trades": 64, "taker_buy_base": 217.181, "taker_buy_quote": 4381.48478 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 20.24, "high": 20.37, "low": 20.11, "close": 20.16, "volume": 1017.582, "close_time": 1763902799999, "quote_volume": 20601.7498, "trades": 110, "taker_buy_base": 532.155, "taker_buy_quote": 10768.62212 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 20.17, "high": 20.22, "low": 20.11, "close": 20.19, "volume": 472.236, "close_time": 1763906399999, "quote_volume": 9534.73063, "trades": 60, "taker_buy_base": 155.133, "taker_buy_quote": 3133.70582 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 20.16, "high": 20.22, "low": 19.94, "close": 19.97, "volume": 792.079, "close_time": 1763909999999, "quote_volume": 15896.35927, "trades": 102, "taker_buy_base": 227.94, "taker_buy_quote": 4560.99682 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 19.94, "high": 20.15, "low": 19.94, "close": 20.13, "volume": 76.468, "close_time": 1763913599999, "quote_volume": 1537.54468, "trades": 20, "taker_buy_base": 32.4, "taker_buy_quote": 652.05 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 20.13, "high": 20.15, "low": 19.94, "close": 19.96, "volume": 81.146, "close_time": 1763917199999, "quote_volume": 1629.28305, "trades": 27, "taker_buy_base": 25.772, "taker_buy_quote": 517.90054 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 19.98, "high": 20.03, "low": 19.93, "close": 19.94, "volume": 205.335, "close_time": 1763920799999, "quote_volume": 4103.52136, "trades": 36, "taker_buy_base": 101.28, "taker_buy_quote": 2024.81843 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 20.0, "high": 20.09, "low": 20.0, "close": 20.04, "volume": 45.942, "close_time": 1763924399999, "quote_volume": 920.39595, "trades": 15, "taker_buy_base": 12.497, "taker_buy_quote": 250.58067 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 20.06, "high": 20.23, "low": 20.06, "close": 20.09, "volume": 288.148, "close_time": 1763927999999, "quote_volume": 5806.34009, "trades": 56, "taker_buy_base": 196.64, "taker_buy_quote": 3967.57418 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 20.02, "high": 20.13, "low": 19.99, "close": 20.0, "volume": 272.799, "close_time": 1763931599999, "quote_volume": 5459.67272, "trades": 31, "taker_buy_base": 13.157, "taker_buy_quote": 263.89921 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 20.03, "high": 20.22, "low": 19.96, "close": 20.2, "volume": 88.214, "close_time": 1763935199999, "quote_volume": 1773.06964, "trades": 23, "taker_buy_base": 12.15, "taker_buy_quote": 244.8225 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 20.13, "high": 20.13, "low": 19.98, "close": 20.0, "volume": 211.731, "close_time": 1763938799999, "quote_volume": 4237.82106, "trades": 21, "taker_buy_base": 107.363, "taker_buy_quote": 2148.42462 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 19.95, "high": 19.95, "low": 19.59, "close": 19.71, "volume": 1025.716, "close_time": 1763942399999, "quote_volume": 20220.9056, "trades": 167, "taker_buy_base": 491.567, "taker_buy_quote": 9683.87486 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 19.68, "high": 19.71, "low": 19.28, "close": 19.55, "volume": 600.897, "close_time": 1763945999999, "quote_volume": 11706.89545, "trades": 105, "taker_buy_base": 205.299, "taker_buy_quote": 4006.47243 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 19.52, "high": 19.65, "low": 19.47, "close": 19.65, "volume": 236.052, "close_time": 1763949599999, "quote_volume": 4622.93132, "trades": 31, "taker_buy_base": 135.957, "taker_buy_quote": 2662.02619 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 19.63, "high": 20.09, "low": 19.63, "close": 19.99, "volume": 312.018, "close_time": 1763953199999, "quote_volume": 6209.66057, "trades": 63, "taker_buy_base": 218.818, "taker_buy_quote": 4351.98034 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 20.02, "high": 20.2, "low": 19.93, "close": 20.07, "volume": 664.728, "close_time": 1763956799999, "quote_volume": 13327.82771, "trades": 96, "taker_buy_base": 550.203, "taker_buy_quote": 11030.57499 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 20.03, "high": 20.03, "low": 19.63, "close": 19.75, "volume": 1093.698, "close_time": 1763960399999, "quote_volume": 21717.02678, "trades": 145, "taker_buy_base": 401.287, "taker_buy_quote": 7940.2382 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 19.72, "high": 20.14, "low": 19.72, "close": 20.05, "volume": 1066.395, "close_time": 1763963999999, "quote_volume": 21387.93677, "trades": 127, "taker_buy_base": 662.21, "taker_buy_quote": 13277.62076 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 19.91, "high": 19.94, "low": 19.81, "close": 19.94, "volume": 794.28, "close_time": 1763967599999, "quote_volume": 15792.70323, "trades": 49, "taker_buy_base": 274.63, "taker_buy_quote": 5462.33278 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 19.96, "high": 20.31, "low": 19.94, "close": 20.13, "volume": 453.612, "close_time": 1763971199999, "quote_volume": 9163.85136, "trades": 66, "taker_buy_base": 192.497, "taker_buy_quote": 3890.40357 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 20.1, "high": 20.23, "low": 19.97, "close": 20.06, "volume": 1522.619, "close_time": 1763974799999, "quote_volume": 30579.69171, "trades": 223, "taker_buy_base": 484.631, "taker_buy_quote": 9734.53248 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 19.9, "high": 20.1, "low": 19.77, "close": 19.98, "volume": 681.588, "close_time": 1763978399999, "quote_volume": 13565.17235, "trades": 81, "taker_buy_base": 388.211, "taker_buy_quote": 7727.96796 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 19.93, "high": 20.05, "low": 19.9, "close": 20.05, "volume": 332.184, "close_time": 1763981999999, "quote_volume": 6641.54769, "trades": 54, "taker_buy_base": 139.468, "taker_buy_quote": 2789.29428 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 20.04, "high": 20.11, "low": 19.95, "close": 20.03, "volume": 255.589, "close_time": 1763985599999, "quote_volume": 5116.85183, "trades": 70, "taker_buy_base": 198.851, "taker_buy_quote": 3980.50443 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 19.98, "high": 19.98, "low": 19.77, "close": 19.79, "volume": 799.91, "close_time": 1763989199999, "quote_volume": 15926.14177, "trades": 109, "taker_buy_base": 600.516, "taker_buy_quote": 11965.98936 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 19.79, "high": 20.06, "low": 19.79, "close": 19.99, "volume": 468.962, "close_time": 1763992799999, "quote_volume": 9358.05617, "trades": 100, "taker_buy_base": 101.49, "taker_buy_quote": 2026.8498 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 19.96, "high": 20.4, "low": 19.95, "close": 20.4, "volume": 560.255, "close_time": 1763996399999, "quote_volume": 11251.03601, "trades": 92, "taker_buy_base": 333.353, "taker_buy_quote": 6697.41061 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 20.41, "high": 20.95, "low": 20.36, "close": 20.8, "volume": 2448.099, "close_time": 1763999999999, "quote_volume": 50607.49188, "trades": 438, "taker_buy_base": 1398.413, "taker_buy_quote": 28906.8534 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 20.85, "high": 21.57, "low": 20.79, "close": 21.22, "volume": 3595.113, "close_time": 1764003599999, "quote_volume": 76697.27367, "trades": 308, "taker_buy_base": 1193.823, "taker_buy_quote": 25484.70636 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 21.27, "high": 21.52, "low": 21.19, "close": 21.35, "volume": 2142.407, "close_time": 1764007199999, "quote_volume": 45733.81472, "trades": 252, "taker_buy_base": 1120.396, "taker_buy_quote": 23913.02864 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 21.43, "high": 21.53, "low": 21.29, "close": 21.4, "volume": 2830.763, "close_time": 1764010799999, "quote_volume": 60673.08481, "trades": 272, "taker_buy_base": 1979.22, "taker_buy_quote": 42450.54947 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 21.38, "high": 21.43, "low": 21.13, "close": 21.2, "volume": 1086.297, "close_time": 1764014399999, "quote_volume": 23066.35425, "trades": 157, "taker_buy_base": 371.167, "taker_buy_quote": 7879.58004 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 21.22, "high": 21.41, "low": 21.19, "close": 21.34, "volume": 347.197, "close_time": 1764017999999, "quote_volume": 7407.18069, "trades": 56, "taker_buy_base": 132.008, "taker_buy_quote": 2820.10546 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 21.4, "high": 21.45, "low": 21.18, "close": 21.21, "volume": 761.255, "close_time": 1764021599999, "quote_volume": 16238.24447, "trades": 76, "taker_buy_base": 372.968, "taker_buy_quote": 7979.17866 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 21.18, "high": 21.29, "low": 21.0, "close": 21.01, "volume": 386.308, "close_time": 1764025199999, "quote_volume": 8163.3461, "trades": 62, "taker_buy_base": 131.499, "taker_buy_quote": 2781.97041 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 21.16, "high": 21.18, "low": 21.08, "close": 21.1, "volume": 274.074, "close_time": 1764028799999, "quote_volume": 5796.27281, "trades": 32, "taker_buy_base": 49.547, "taker_buy_quote": 1047.05973 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 21.12, "high": 21.23, "low": 21.04, "close": 21.12, "volume": 588.944, "close_time": 1764032399999, "quote_volume": 12453.36291, "trades": 112, "taker_buy_base": 419.715, "taker_buy_quote": 8876.23246 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 21.13, "high": 21.21, "low": 20.93, "close": 21.0, "volume": 851.172, "close_time": 1764035999999, "quote_volume": 17943.50467, "trades": 127, "taker_buy_base": 402.461, "taker_buy_quote": 8486.98716 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 20.97, "high": 20.99, "low": 20.84, "close": 20.93, "volume": 227.73, "close_time": 1764039599999, "quote_volume": 4760.12087, "trades": 57, "taker_buy_base": 98.61, "taker_buy_quote": 2061.84108 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 20.93, "high": 21.06, "low": 20.91, "close": 20.99, "volume": 865.004, "close_time": 1764043199999, "quote_volume": 18143.45989, "trades": 76, "taker_buy_base": 391.142, "taker_buy_quote": 8202.05655 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 20.95, "high": 20.99, "low": 20.74, "close": 20.91, "volume": 358.283, "close_time": 1764046799999, "quote_volume": 7468.95704, "trades": 75, "taker_buy_base": 116.946, "taker_buy_quote": 2434.65348 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 20.97, "high": 20.98, "low": 20.82, "close": 20.84, "volume": 156.173, "close_time": 1764050399999, "quote_volume": 3259.5781, "trades": 37, "taker_buy_base": 59.417, "taker_buy_quote": 1239.69446 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 20.81, "high": 20.82, "low": 20.61, "close": 20.77, "volume": 1008.678, "close_time": 1764053999999, "quote_volume": 20906.27778, "trades": 120, "taker_buy_base": 446.193, "taker_buy_quote": 9257.32718 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 20.73, "high": 20.79, "low": 20.58, "close": 20.58, "volume": 207.194, "close_time": 1764057599999, "quote_volume": 4281.93297, "trades": 43, "taker_buy_base": 66.189, "taker_buy_quote": 1369.87475 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 20.6, "high": 20.81, "low": 20.59, "close": 20.67, "volume": 279.3, "close_time": 1764061199999, "quote_volume": 5780.60276, "trades": 58, "taker_buy_base": 197.502, "taker_buy_quote": 4085.54931 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 20.72, "high": 20.85, "low": 20.67, "close": 20.85, "volume": 366.06, "close_time": 1764064799999, "quote_volume": 7588.1508, "trades": 53, "taker_buy_base": 192.894, "taker_buy_quote": 3995.15791 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 20.84, "high": 21.03, "low": 20.84, "close": 20.96, "volume": 503.776, "close_time": 1764068399999, "quote_volume": 10559.82118, "trades": 82, "taker_buy_base": 230.07, "taker_buy_quote": 4827.39838 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 20.95, "high": 20.97, "low": 20.77, "close": 20.8, "volume": 547.448, "close_time": 1764071999999, "quote_volume": 11397.20871, "trades": 89, "taker_buy_base": 330.468, "taker_buy_quote": 6871.39073 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 20.78, "high": 20.89, "low": 20.76, "close": 20.85, "volume": 348.0, "close_time": 1764075599999, "quote_volume": 7246.39098, "trades": 58, "taker_buy_base": 117.082, "taker_buy_quote": 2434.32768 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 20.82, "high": 20.91, "low": 20.66, "close": 20.67, "volume": 199.795, "close_time": 1764079199999, "quote_volume": 4161.09963, "trades": 39, "taker_buy_base": 21.09, "taker_buy_quote": 438.92508 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 20.69, "high": 20.74, "low": 20.35, "close": 20.54, "volume": 737.756, "close_time": 1764082799999, "quote_volume": 15097.47992, "trades": 141, "taker_buy_base": 293.867, "taker_buy_quote": 6010.39277 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 20.51, "high": 20.79, "low": 20.41, "close": 20.65, "volume": 497.677, "close_time": 1764086399999, "quote_volume": 10243.24462, "trades": 107, "taker_buy_base": 165.819, "taker_buy_quote": 3420.94543 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 20.66, "high": 20.86, "low": 20.65, "close": 20.84, "volume": 153.769, "close_time": 1764089999999, "quote_volume": 3195.08325, "trades": 39, "taker_buy_base": 45.186, "taker_buy_quote": 939.26435 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 20.93, "high": 21.17, "low": 20.88, "close": 21.11, "volume": 633.182, "close_time": 1764093599999, "quote_volume": 13327.96124, "trades": 74, "taker_buy_base": 331.667, "taker_buy_quote": 6980.92108 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 21.05, "high": 21.13, "low": 20.98, "close": 20.98, "volume": 299.43, "close_time": 1764097199999, "quote_volume": 6305.39092, "trades": 37, "taker_buy_base": 273.523, "taker_buy_quote": 5760.66655 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 20.99, "high": 21.03, "low": 20.67, "close": 20.9, "volume": 1045.368, "close_time": 1764100799999, "quote_volume": 21804.18088, "trades": 217, "taker_buy_base": 289.85, "taker_buy_quote": 6043.34004 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 20.91, "high": 21.05, "low": 20.88, "close": 20.99, "volume": 2132.312, "close_time": 1764104399999, "quote_volume": 44621.50723, "trades": 134, "taker_buy_base": 1971.93, "taker_buy_quote": 41258.904 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 21.0, "high": 21.13, "low": 20.97, "close": 21.1, "volume": 262.544, "close_time": 1764107999999, "quote_volume": 5531.1897, "trades": 79, "taker_buy_base": 157.849, "taker_buy_quote": 3326.73239 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 21.0, "high": 21.18, "low": 20.88, "close": 21.18, "volume": 346.866, "close_time": 1764111599999, "quote_volume": 7290.51701, "trades": 59, "taker_buy_base": 131.481, "taker_buy_quote": 2767.52419 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 21.13, "high": 21.3, "low": 21.13, "close": 21.19, "volume": 210.621, "close_time": 1764115199999, "quote_volume": 4472.64125, "trades": 71, "taker_buy_base": 18.535, "taker_buy_quote": 393.58499 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 21.2, "high": 21.24, "low": 21.02, "close": 21.02, "volume": 358.065, "close_time": 1764118799999, "quote_volume": 7569.60594, "trades": 53, "taker_buy_base": 9.186, "taker_buy_quote": 194.77831 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 20.99, "high": 21.22, "low": 20.99, "close": 21.11, "volume": 28.861, "close_time": 1764122399999, "quote_volume": 608.56418, "trades": 15, "taker_buy_base": 28.321, "taker_buy_quote": 597.22958 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 21.07, "high": 21.12, "low": 20.95, "close": 20.95, "volume": 69.259, "close_time": 1764125999999, "quote_volume": 1457.3263, "trades": 33, "taker_buy_base": 68.679, "taker_buy_quote": 1445.1057 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 20.94, "high": 20.99, "low": 20.79, "close": 20.79, "volume": 83.378, "close_time": 1764129599999, "quote_volume": 1743.43813, "trades": 43, "taker_buy_base": 53.019, "taker_buy_quote": 1110.16422 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 20.86, "high": 20.86, "low": 20.78, "close": 20.83, "volume": 142.771, "close_time": 1764133199999, "quote_volume": 2968.46626, "trades": 26, "taker_buy_base": 102.911, "taker_buy_quote": 2139.31033 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 20.83, "high": 20.97, "low": 20.83, "close": 20.95, "volume": 120.788, "close_time": 1764136799999, "quote_volume": 2526.08936, "trades": 22, "taker_buy_base": 91.891, "taker_buy_quote": 1921.12983 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 20.95, "high": 21.01, "low": 20.89, "close": 21.01, "volume": 25.121, "close_time": 1764140399999, "quote_volume": 526.07651, "trades": 18, "taker_buy_base": 11.468, "taker_buy_quote": 240.29514 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 21.0, "high": 21.09, "low": 20.97, "close": 21.02, "volume": 130.395, "close_time": 1764143999999, "quote_volume": 2741.99518, "trades": 40, "taker_buy_base": 118.953, "taker_buy_quote": 2501.68478 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 21.01, "high": 21.01, "low": 20.84, "close": 20.84, "volume": 171.387, "close_time": 1764147599999, "quote_volume": 3585.74515, "trades": 46, "taker_buy_base": 69.127, "taker_buy_quote": 1446.33505 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 20.89, "high": 20.92, "low": 20.76, "close": 20.77, "volume": 155.026, "close_time": 1764151199999, "quote_volume": 3239.37414, "trades": 28, "taker_buy_base": 63.026, "taker_buy_quote": 1316.97687 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 20.82, "high": 20.91, "low": 20.77, "close": 20.86, "volume": 83.074, "close_time": 1764154799999, "quote_volume": 1732.074, "trades": 32, "taker_buy_base": 40.96, "taker_buy_quote": 854.56998 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 20.84, "high": 20.84, "low": 20.7, "close": 20.72, "volume": 290.391, "close_time": 1764158399999, "quote_volume": 6032.67207, "trades": 60, "taker_buy_base": 159.897, "taker_buy_quote": 3322.7987 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 20.71, "high": 20.71, "low": 20.53, "close": 20.56, "volume": 2079.643, "close_time": 1764161999999, "quote_volume": 43030.44419, "trades": 91, "taker_buy_base": 149.814, "taker_buy_quote": 3087.81896 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 20.59, "high": 20.79, "low": 20.59, "close": 20.72, "volume": 1288.474, "close_time": 1764165599999, "quote_volume": 26703.81538, "trades": 149, "taker_buy_base": 317.456, "taker_buy_quote": 6576.63033 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 20.7, "high": 20.7, "low": 20.36, "close": 20.41, "volume": 295.202, "close_time": 1764169199999, "quote_volume": 6075.69988, "trades": 120, "taker_buy_base": 118.046, "taker_buy_quote": 2430.78636 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 20.44, "high": 20.65, "low": 20.44, "close": 20.56, "volume": 395.804, "close_time": 1764172799999, "quote_volume": 8133.36613, "trades": 94, "taker_buy_base": 187.126, "taker_buy_quote": 3843.21252 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 20.6, "high": 20.85, "low": 20.6, "close": 20.81, "volume": 222.541, "close_time": 1764176399999, "quote_volume": 4617.23634, "trades": 67, "taker_buy_base": 170.338, "taker_buy_quote": 3536.06951 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 20.87, "high": 21.39, "low": 20.85, "close": 21.35, "volume": 1477.688, "close_time": 1764179999999, "quote_volume": 31251.92075, "trades": 298, "taker_buy_base": 937.704, "taker_buy_quote": 19845.45869 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 21.34, "high": 21.49, "low": 21.28, "close": 21.41, "volume": 769.222, "close_time": 1764183599999, "quote_volume": 16472.62651, "trades": 112, "taker_buy_base": 234.824, "taker_buy_quote": 5031.82042 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 21.41, "high": 21.41, "low": 21.23, "close": 21.28, "volume": 382.263, "close_time": 1764187199999, "quote_volume": 8142.59741, "trades": 107, "taker_buy_base": 146.908, "taker_buy_quote": 3131.67557 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 21.28, "high": 21.32, "low": 21.18, "close": 21.26, "volume": 449.763, "close_time": 1764190799999, "quote_volume": 9545.56721, "trades": 84, "taker_buy_base": 80.221, "taker_buy_quote": 1703.81 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 21.24, "high": 21.42, "low": 21.16, "close": 21.32, "volume": 383.94, "close_time": 1764194399999, "quote_volume": 8176.26417, "trades": 97, "taker_buy_base": 223.752, "taker_buy_quote": 4760.01864 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 21.31, "high": 21.41, "low": 21.23, "close": 21.23, "volume": 184.642, "close_time": 1764197999999, "quote_volume": 3934.81431, "trades": 47, "taker_buy_base": 70.389, "taker_buy_quote": 1503.57392 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 21.27, "high": 21.34, "low": 21.21, "close": 21.26, "volume": 153.897, "close_time": 1764201599999, "quote_volume": 3273.48296, "trades": 48, "taker_buy_base": 105.409, "taker_buy_quote": 2241.06692 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 21.24, "high": 21.35, "low": 21.15, "close": 21.25, "volume": 338.613, "close_time": 1764205199999, "quote_volume": 7184.17863, "trades": 65, "taker_buy_base": 146.705, "taker_buy_quote": 3113.64314 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 21.24, "high": 21.4, "low": 21.24, "close": 21.38, "volume": 316.775, "close_time": 1764208799999, "quote_volume": 6753.59161, "trades": 74, "taker_buy_base": 126.06, "taker_buy_quote": 2689.97126 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 21.31, "high": 21.44, "low": 21.27, "close": 21.27, "volume": 182.711, "close_time": 1764212399999, "quote_volume": 3902.17082, "trades": 45, "taker_buy_base": 52.324, "taker_buy_quote": 1118.91317 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 21.29, "high": 21.31, "low": 21.16, "close": 21.16, "volume": 91.239, "close_time": 1764215999999, "quote_volume": 1934.24607, "trades": 24, "taker_buy_base": 22.962, "taker_buy_quote": 486.18301 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 21.17, "high": 21.38, "low": 21.15, "close": 21.38, "volume": 483.275, "close_time": 1764219599999, "quote_volume": 10263.3717, "trades": 87, "taker_buy_base": 268.115, "taker_buy_quote": 5701.46695 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 21.35, "high": 21.35, "low": 21.1, "close": 21.2, "volume": 483.456, "close_time": 1764223199999, "quote_volume": 10245.37358, "trades": 90, "taker_buy_base": 163.011, "taker_buy_quote": 3457.98133 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 21.22, "high": 21.32, "low": 21.22, "close": 21.32, "volume": 303.606, "close_time": 1764226799999, "quote_volume": 6454.43352, "trades": 66, "taker_buy_base": 265.693, "taker_buy_quote": 5648.04114 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 21.28, "high": 21.35, "low": 21.23, "close": 21.29, "volume": 111.129, "close_time": 1764230399999, "quote_volume": 2363.77873, "trades": 29, "taker_buy_base": 82.958, "taker_buy_quote": 1764.62856 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 21.25, "high": 21.33, "low": 21.15, "close": 21.31, "volume": 311.104, "close_time": 1764233999999, "quote_volume": 6599.76971, "trades": 62, "taker_buy_base": 185.648, "taker_buy_quote": 3934.68011 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 21.31, "high": 21.41, "low": 21.27, "close": 21.34, "volume": 111.986, "close_time": 1764237599999, "quote_volume": 2389.43851, "trades": 33, "taker_buy_base": 58.458, "taker_buy_quote": 1247.41821 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 21.32, "high": 21.4, "low": 21.29, "close": 21.35, "volume": 97.929, "close_time": 1764241199999, "quote_volume": 2089.56672, "trades": 29, "taker_buy_base": 20.284, "taker_buy_quote": 433.09194 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 21.3, "high": 21.34, "low": 21.23, "close": 21.24, "volume": 137.402, "close_time": 1764244799999, "quote_volume": 2921.79853, "trades": 34, "taker_buy_base": 13.797, "taker_buy_quote": 293.44678 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 21.23, "high": 21.24, "low": 21.11, "close": 21.15, "volume": 354.766, "close_time": 1764248399999, "quote_volume": 7510.98805, "trades": 60, "taker_buy_base": 224.591, "taker_buy_quote": 4755.2343 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 21.17, "high": 21.31, "low": 21.17, "close": 21.27, "volume": 104.634, "close_time": 1764251999999, "quote_volume": 2222.08916, "trades": 30, "taker_buy_base": 39.773, "taker_buy_quote": 845.36649 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 21.26, "high": 21.32, "low": 21.21, "close": 21.32, "volume": 154.607, "close_time": 1764255599999, "quote_volume": 3288.53123, "trades": 39, "taker_buy_base": 88.204, "taker_buy_quote": 1877.17462 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 21.31, "high": 21.31, "low": 21.22, "close": 21.31, "volume": 71.465, "close_time": 1764259199999, "quote_volume": 1519.24604, "trades": 20, "taker_buy_base": 44.569, "taker_buy_quote": 947.67804 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 21.3, "high": 21.46, "low": 21.29, "close": 21.44, "volume": 147.469, "close_time": 1764262799999, "quote_volume": 3151.67045, "trades": 43, "taker_buy_base": 59.909, "taker_buy_quote": 1280.99915 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 21.43, "high": 21.7, "low": 21.41, "close": 21.63, "volume": 469.163, "close_time": 1764266399999, "quote_volume": 10131.16604, "trades": 127, "taker_buy_base": 262.362, "taker_buy_quote": 5661.38723 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 21.62, "high": 21.71, "low": 21.53, "close": 21.69, "volume": 2596.715, "close_time": 1764269999999, "quote_volume": 56184.23534, "trades": 190, "taker_buy_base": 2136.171, "taker_buy_quote": 46234.18527 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 21.65, "high": 21.83, "low": 21.61, "close": 21.67, "volume": 487.77, "close_time": 1764273599999, "quote_volume": 10576.50585, "trades": 108, "taker_buy_base": 228.426, "taker_buy_quote": 4954.41531 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 21.64, "high": 21.66, "low": 21.57, "close": 21.62, "volume": 197.877, "close_time": 1764277199999, "quote_volume": 4278.18089, "trades": 59, "taker_buy_base": 93.077, "taker_buy_quote": 2013.26519 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 21.61, "high": 21.73, "low": 21.61, "close": 21.65, "volume": 170.979, "close_time": 1764280799999, "quote_volume": 3706.56962, "trades": 44, "taker_buy_base": 62.4, "taker_buy_quote": 1352.9535 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 21.64, "high": 21.64, "low": 21.33, "close": 21.41, "volume": 100.62, "close_time": 1764284399999, "quote_volume": 2159.68426, "trades": 35, "taker_buy_base": 39.289, "taker_buy_quote": 844.48475 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 21.46, "high": 21.46, "low": 21.32, "close": 21.42, "volume": 2166.82, "close_time": 1764287999999, "quote_volume": 46369.57257, "trades": 119, "taker_buy_base": 133.988, "taker_buy_quote": 2865.95748 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 21.45, "high": 21.55, "low": 21.42, "close": 21.46, "volume": 100.864, "close_time": 1764291599999, "quote_volume": 2165.07953, "trades": 51, "taker_buy_base": 12.062, "taker_buy_quote": 258.88448 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 21.43, "high": 21.43, "low": 21.25, "close": 21.25, "volume": 275.532, "close_time": 1764295199999, "quote_volume": 5880.24896, "trades": 68, "taker_buy_base": 13.805, "taker_buy_quote": 294.6327 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 21.24, "high": 21.37, "low": 21.18, "close": 21.34, "volume": 83.551, "close_time": 1764298799999, "quote_volume": 1776.75051, "trades": 26, "taker_buy_base": 40.05, "taker_buy_quote": 851.17136 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 21.29, "high": 21.42, "low": 21.29, "close": 21.42, "volume": 206.026, "close_time": 1764302399999, "quote_volume": 4401.38202, "trades": 28, "taker_buy_base": 14.721, "taker_buy_quote": 315.11042 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 21.35, "high": 21.47, "low": 21.35, "close": 21.4, "volume": 45.398, "close_time": 1764305999999, "quote_volume": 971.79591, "trades": 25, "taker_buy_base": 27.965, "taker_buy_quote": 598.83564 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 21.41, "high": 21.51, "low": 21.38, "close": 21.47, "volume": 183.949, "close_time": 1764309599999, "quote_volume": 3941.13318, "trades": 63, "taker_buy_base": 144.907, "taker_buy_quote": 3105.22516 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 21.45, "high": 21.5, "low": 21.32, "close": 21.48, "volume": 303.316, "close_time": 1764313199999, "quote_volume": 6503.6769, "trades": 110, "taker_buy_base": 160.47, "taker_buy_quote": 3439.18651 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 21.42, "high": 21.71, "low": 21.42, "close": 21.68, "volume": 150.08, "close_time": 1764316799999, "quote_volume": 3241.27409, "trades": 73, "taker_buy_base": 55.349, "taker_buy_quote": 1194.81557 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 21.67, "high": 22.1, "low": 21.62, "close": 21.92, "volume": 573.653, "close_time": 1764320399999, "quote_volume": 12516.63459, "trades": 171, "taker_buy_base": 305.093, "taker_buy_quote": 6665.16317 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 21.97, "high": 21.98, "low": 21.81, "close": 21.86, "volume": 421.045, "close_time": 1764323999999, "quote_volume": 9211.95106, "trades": 125, "taker_buy_base": 175.061, "taker_buy_quote": 3831.95582 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 21.86, "high": 21.9, "low": 21.73, "close": 21.8, "volume": 275.041, "close_time": 1764327599999, "quote_volume": 5994.35365, "trades": 81, "taker_buy_base": 189.296, "taker_buy_quote": 4126.3569 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 21.76, "high": 21.76, "low": 21.48, "close": 21.62, "volume": 204.829, "close_time": 1764331199999, "quote_volume": 4423.16526, "trades": 45, "taker_buy_base": 115.587, "taker_buy_quote": 2489.7345 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 21.72, "high": 21.73, "low": 21.64, "close": 21.67, "volume": 64.164, "close_time": 1764334799999, "quote_volume": 1390.90471, "trades": 20, "taker_buy_base": 11.64, "taker_buy_quote": 252.3552 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 21.59, "high": 21.95, "low": 21.59, "close": 21.88, "volume": 2370.236, "close_time": 1764338399999, "quote_volume": 51589.47067, "trades": 98, "taker_buy_base": 2105.835, "taker_buy_quote": 45819.5446 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 21.89, "high": 22.02, "low": 21.82, "close": 21.89, "volume": 113.154, "close_time": 1764341999999, "quote_volume": 2479.24116, "trades": 68, "taker_buy_base": 60.74, "taker_buy_quote": 1331.07353 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 21.92, "high": 22.05, "low": 21.81, "close": 21.85, "volume": 144.253, "close_time": 1764345599999, "quote_volume": 3161.86719, "trades": 64, "taker_buy_base": 98.436, "taker_buy_quote": 2158.26719 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 21.87, "high": 21.91, "low": 21.68, "close": 21.69, "volume": 450.149, "close_time": 1764349199999, "quote_volume": 9795.6485, "trades": 69, "taker_buy_base": 70.377, "taker_buy_quote": 1535.09364 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 21.7, "high": 21.73, "low": 21.39, "close": 21.44, "volume": 2275.59, "close_time": 1764352799999, "quote_volume": 48830.29814, "trades": 173, "taker_buy_base": 182.281, "taker_buy_quote": 3918.6744 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 21.46, "high": 21.54, "low": 21.28, "close": 21.5, "volume": 225.881, "close_time": 1764356399999, "quote_volume": 4830.89082, "trades": 62, "taker_buy_base": 112.63, "taker_buy_quote": 2409.73764 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 21.52, "high": 21.65, "low": 21.48, "close": 21.6, "volume": 155.986, "close_time": 1764359999999, "quote_volume": 3361.3369, "trades": 63, "taker_buy_base": 62.204, "taker_buy_quote": 1340.17595 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 21.57, "high": 21.62, "low": 21.5, "close": 21.57, "volume": 82.614, "close_time": 1764363599999, "quote_volume": 1781.22272, "trades": 34, "taker_buy_base": 36.736, "taker_buy_quote": 792.5287 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 21.6, "high": 21.6, "low": 21.48, "close": 21.52, "volume": 164.107, "close_time": 1764367199999, "quote_volume": 3535.94737, "trades": 50, "taker_buy_base": 68.084, "taker_buy_quote": 1467.47636 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 21.49, "high": 21.74, "low": 21.49, "close": 21.74, "volume": 324.096, "close_time": 1764370799999, "quote_volume": 7002.11298, "trades": 55, "taker_buy_base": 194.085, "taker_buy_quote": 4191.45686 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 21.77, "high": 21.82, "low": 21.65, "close": 21.67, "volume": 149.323, "close_time": 1764374399999, "quote_volume": 3246.30478, "trades": 30, "taker_buy_base": 86.041, "taker_buy_quote": 1870.80867 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 21.68, "high": 21.77, "low": 21.62, "close": 21.77, "volume": 87.71, "close_time": 1764377999999, "quote_volume": 1902.28847, "trades": 28, "taker_buy_base": 11.921, "taker_buy_quote": 258.6729 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 21.77, "high": 22.08, "low": 21.7, "close": 21.89, "volume": 1997.141, "close_time": 1764381599999, "quote_volume": 43782.18009, "trades": 230, "taker_buy_base": 629.899, "taker_buy_quote": 13818.51366 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 21.89, "high": 22.16, "low": 21.89, "close": 22.16, "volume": 422.585, "close_time": 1764385199999, "quote_volume": 9306.91469, "trades": 56, "taker_buy_base": 167.329, "taker_buy_quote": 3687.88898 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 22.16, "high": 22.37, "low": 22.06, "close": 22.06, "volume": 1258.608, "close_time": 1764388799999, "quote_volume": 27992.41279, "trades": 155, "taker_buy_base": 479.505, "taker_buy_quote": 10655.14245 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 22.26, "high": 22.49, "low": 22.03, "close": 22.49, "volume": 981.409, "close_time": 1764392399999, "quote_volume": 21827.08087, "trades": 133, "taker_buy_base": 411.234, "taker_buy_quote": 9172.83688 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 22.48, "high": 22.56, "low": 22.28, "close": 22.38, "volume": 891.045, "close_time": 1764395999999, "quote_volume": 19961.65551, "trades": 145, "taker_buy_base": 450.113, "taker_buy_quote": 10084.96942 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 22.34, "high": 22.35, "low": 22.01, "close": 22.02, "volume": 752.053, "close_time": 1764399599999, "quote_volume": 16685.66351, "trades": 122, "taker_buy_base": 282.285, "taker_buy_quote": 6259.84847 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 22.03, "high": 22.1, "low": 21.77, "close": 21.85, "volume": 873.764, "close_time": 1764403199999, "quote_volume": 19138.59276, "trades": 177, "taker_buy_base": 453.312, "taker_buy_quote": 9920.73033 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 21.8, "high": 22.18, "low": 21.7, "close": 21.94, "volume": 609.555, "close_time": 1764406799999, "quote_volume": 13390.66772, "trades": 101, "taker_buy_base": 318.626, "taker_buy_quote": 6990.81184 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 21.91, "high": 21.94, "low": 21.84, "close": 21.86, "volume": 188.72, "close_time": 1764410399999, "quote_volume": 4130.91923, "trades": 32, "taker_buy_base": 107.501, "taker_buy_quote": 2353.91608 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 21.83, "high": 21.83, "low": 21.71, "close": 21.82, "volume": 55.29, "close_time": 1764413999999, "quote_volume": 1205.33258, "trades": 22, "taker_buy_base": 11.826, "taker_buy_quote": 258.00792 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 21.74, "high": 21.89, "low": 21.74, "close": 21.89, "volume": 182.062, "close_time": 1764417599999, "quote_volume": 3976.43906, "trades": 21, "taker_buy_base": 17.572, "taker_buy_quote": 383.84123 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 21.85, "high": 21.86, "low": 21.59, "close": 21.62, "volume": 473.503, "close_time": 1764421199999, "quote_volume": 10285.324, "trades": 49, "taker_buy_base": 106.163, "taker_buy_quote": 2306.39583 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 21.63, "high": 21.68, "low": 21.57, "close": 21.64, "volume": 33.819, "close_time": 1764424799999, "quote_volume": 731.63206, "trades": 16, "taker_buy_base": 13.032, "taker_buy_quote": 281.85622 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 21.57, "high": 21.59, "low": 21.52, "close": 21.58, "volume": 343.288, "close_time": 1764428399999, "quote_volume": 7397.96961, "trades": 68, "taker_buy_base": 137.62, "taker_buy_quote": 2965.94075 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 21.56, "high": 21.7, "low": 21.55, "close": 21.56, "volume": 35.066, "close_time": 1764431999999, "quote_volume": 757.03515, "trades": 14, "taker_buy_base": 17.802, "taker_buy_quote": 384.60606 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 21.5, "high": 21.5, "low": 21.13, "close": 21.22, "volume": 1715.739, "close_time": 1764435599999, "quote_volume": 36525.35864, "trades": 277, "taker_buy_base": 507.023, "taker_buy_quote": 10788.78553 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 21.25, "high": 21.26, "low": 21.01, "close": 21.08, "volume": 845.015, "close_time": 1764439199999, "quote_volume": 17839.36268, "trades": 114, "taker_buy_base": 426.648, "taker_buy_quote": 9004.03971 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 21.09, "high": 21.09, "low": 20.95, "close": 21.08, "volume": 498.659, "close_time": 1764442799999, "quote_volume": 10473.67184, "trades": 61, "taker_buy_base": 143.114, "taker_buy_quote": 3012.58221 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 21.05, "high": 21.17, "low": 21.02, "close": 21.06, "volume": 146.742, "close_time": 1764446399999, "quote_volume": 3097.02445, "trades": 33, "taker_buy_base": 114.686, "taker_buy_quote": 2420.92574 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 21.1, "high": 21.27, "low": 21.07, "close": 21.27, "volume": 98.16, "close_time": 1764449999999, "quote_volume": 2078.94753, "trades": 30, "taker_buy_base": 61.13, "taker_buy_quote": 1294.57879 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 21.19, "high": 21.26, "low": 21.19, "close": 21.25, "volume": 60.535, "close_time": 1764453599999, "quote_volume": 1285.66944, "trades": 10, "taker_buy_base": 7.762, "taker_buy_quote": 164.63202 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 21.24, "high": 21.24, "low": 21.17, "close": 21.17, "volume": 9.842, "close_time": 1764457199999, "quote_volume": 208.74324, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 21.14, "high": 21.23, "low": 21.13, "close": 21.21, "volume": 58.952, "close_time": 1764460799999, "quote_volume": 1248.42812, "trades": 33, "taker_buy_base": 19.4, "taker_buy_quote": 410.7368 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 21.17, "high": 21.32, "low": 21.17, "close": 21.25, "volume": 192.381, "close_time": 1764464399999, "quote_volume": 4088.26952, "trades": 76, "taker_buy_base": 75.741, "taker_buy_quote": 1610.31261 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 21.29, "high": 21.29, "low": 21.17, "close": 21.19, "volume": 20.549, "close_time": 1764467999999, "quote_volume": 436.23714, "trades": 11, "taker_buy_base": 1.94, "taker_buy_quote": 41.1474 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 21.24, "high": 21.27, "low": 21.16, "close": 21.2, "volume": 41.24, "close_time": 1764471599999, "quote_volume": 875.6654, "trades": 23, "taker_buy_base": 32.98, "taker_buy_quote": 700.5728 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 21.15, "high": 21.23, "low": 21.04, "close": 21.23, "volume": 54.67, "close_time": 1764475199999, "quote_volume": 1154.94505, "trades": 30, "taker_buy_base": 44.243, "taker_buy_quote": 935.23895 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 21.24, "high": 21.31, "low": 21.2, "close": 21.21, "volume": 41.083, "close_time": 1764478799999, "quote_volume": 873.16999, "trades": 23, "taker_buy_base": 36.563, "taker_buy_quote": 777.18439 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 21.22, "high": 21.22, "low": 21.07, "close": 21.07, "volume": 35.812, "close_time": 1764482399999, "quote_volume": 756.9189, "trades": 21, "taker_buy_base": 31.06, "taker_buy_quote": 656.7242 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 21.05, "high": 21.23, "low": 21.02, "close": 21.15, "volume": 27.218, "close_time": 1764485999999, "quote_volume": 574.31342, "trades": 18, "taker_buy_base": 7.213, "taker_buy_quote": 153.03095 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 21.2, "high": 21.25, "low": 21.2, "close": 21.2, "volume": 73.072, "close_time": 1764489599999, "quote_volume": 1551.00475, "trades": 25, "taker_buy_base": 22.78, "taker_buy_quote": 483.74296 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 21.21, "high": 21.34, "low": 21.14, "close": 21.18, "volume": 78.825, "close_time": 1764493199999, "quote_volume": 1671.78946, "trades": 35, "taker_buy_base": 25.527, "taker_buy_quote": 541.67876 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 21.19, "high": 21.24, "low": 21.13, "close": 21.2, "volume": 81.694, "close_time": 1764496799999, "quote_volume": 1730.54269, "trades": 21, "taker_buy_base": 25.703, "taker_buy_quote": 545.73772 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 21.14, "high": 21.24, "low": 21.14, "close": 21.21, "volume": 27.879, "close_time": 1764500399999, "quote_volume": 589.7208, "trades": 9, "taker_buy_base": 0.235, "taker_buy_quote": 4.9914 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 21.16, "high": 21.17, "low": 21.13, "close": 21.17, "volume": 1.422, "close_time": 1764503999999, "quote_volume": 30.06716, "trades": 4, "taker_buy_base": 0.598, "taker_buy_quote": 12.65604 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 21.07, "high": 21.11, "low": 20.99, "close": 21.11, "volume": 164.12, "close_time": 1764507599999, "quote_volume": 3454.17004, "trades": 33, "taker_buy_base": 24.862, "taker_buy_quote": 523.59114 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 21.21, "high": 21.38, "low": 21.2, "close": 21.29, "volume": 541.066, "close_time": 1764511199999, "quote_volume": 11529.92132, "trades": 129, "taker_buy_base": 356.75, "taker_buy_quote": 7603.99372 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 21.33, "high": 21.34, "low": 21.13, "close": 21.16, "volume": 56.945, "close_time": 1764514799999, "quote_volume": 1207.28642, "trades": 31, "taker_buy_base": 25.22, "taker_buy_quote": 534.4506 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 21.16, "high": 21.17, "low": 20.96, "close": 21.04, "volume": 234.393, "close_time": 1764518399999, "quote_volume": 4928.69561, "trades": 76, "taker_buy_base": 79.378, "taker_buy_quote": 1670.22338 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 21.04, "high": 21.21, "low": 21.04, "close": 21.2, "volume": 311.258, "close_time": 1764521999999, "quote_volume": 6590.65777, "trades": 58, "taker_buy_base": 93.084, "taker_buy_quote": 1965.00313 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 21.22, "high": 21.4, "low": 21.22, "close": 21.31, "volume": 516.901, "close_time": 1764525599999, "quote_volume": 11002.5831, "trades": 109, "taker_buy_base": 367.025, "taker_buy_quote": 7808.52369 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 21.32, "high": 21.39, "low": 21.28, "close": 21.34, "volume": 232.89, "close_time": 1764529199999, "quote_volume": 4973.09421, "trades": 46, "taker_buy_base": 75.458, "taker_buy_quote": 1610.7689 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 21.35, "high": 21.45, "low": 21.34, "close": 21.45, "volume": 260.672, "close_time": 1764532799999, "quote_volume": 5575.89802, "trades": 54, "taker_buy_base": 107.307, "taker_buy_quote": 2296.54389 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 21.46, "high": 21.52, "low": 21.27, "close": 21.28, "volume": 429.059, "close_time": 1764536399999, "quote_volume": 9204.07833, "trades": 148, "taker_buy_base": 169.392, "taker_buy_quote": 3634.51122 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 21.3, "high": 21.3, "low": 21.2, "close": 21.27, "volume": 131.595, "close_time": 1764539999999, "quote_volume": 2794.03052, "trades": 26, "taker_buy_base": 15.151, "taker_buy_quote": 321.99755 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 21.27, "high": 21.34, "low": 21.25, "close": 21.33, "volume": 309.07, "close_time": 1764543599999, "quote_volume": 6577.56845, "trades": 30, "taker_buy_base": 103.759, "taker_buy_quote": 2209.12704 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 21.33, "high": 21.33, "low": 21.04, "close": 21.05, "volume": 744.916, "close_time": 1764547199999, "quote_volume": 15768.5936, "trades": 117, "taker_buy_base": 388.063, "taker_buy_quote": 8202.87573 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 21.1, "high": 21.11, "low": 19.49, "close": 19.53, "volume": 7459.487, "close_time": 1764550799999, "quote_volume": 150638.46665, "trades": 772, "taker_buy_base": 3156.618, "taker_buy_quote": 63547.66137 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 19.45, "high": 19.89, "low": 19.44, "close": 19.74, "volume": 547.155, "close_time": 1764554399999, "quote_volume": 10792.43097, "trades": 117, "taker_buy_base": 290.29, "taker_buy_quote": 5740.39269 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 19.69, "high": 19.9, "low": 19.68, "close": 19.75, "volume": 433.493, "close_time": 1764557999999, "quote_volume": 8577.43342, "trades": 118, "taker_buy_base": 203.638, "taker_buy_quote": 4030.05681 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 19.76, "high": 19.81, "low": 19.43, "close": 19.51, "volume": 250.816, "close_time": 1764561599999, "quote_volume": 4927.36154, "trades": 75, "taker_buy_base": 137.334, "taker_buy_quote": 2706.25869 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 19.56, "high": 19.64, "low": 19.44, "close": 19.53, "volume": 325.868, "close_time": 1764565199999, "quote_volume": 6363.3943, "trades": 71, "taker_buy_base": 127.48, "taker_buy_quote": 2489.54439 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 19.53, "high": 19.71, "low": 19.5, "close": 19.58, "volume": 257.831, "close_time": 1764568799999, "quote_volume": 5058.30624, "trades": 92, "taker_buy_base": 170.286, "taker_buy_quote": 3342.424 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 19.55, "high": 19.58, "low": 19.44, "close": 19.53, "volume": 87.152, "close_time": 1764572399999, "quote_volume": 1697.83303, "trades": 37, "taker_buy_base": 31.756, "taker_buy_quote": 619.59103 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 19.56, "high": 19.77, "low": 19.53, "close": 19.72, "volume": 195.259, "close_time": 1764575999999, "quote_volume": 3830.22114, "trades": 61, "taker_buy_base": 133.903, "taker_buy_quote": 2628.02976 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 19.75, "high": 19.9, "low": 19.62, "close": 19.84, "volume": 387.09, "close_time": 1764579599999, "quote_volume": 7658.86022, "trades": 51, "taker_buy_base": 133.806, "taker_buy_quote": 2655.7074 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 19.89, "high": 19.91, "low": 19.77, "close": 19.8, "volume": 150.305, "close_time": 1764583199999, "quote_volume": 2980.50183, "trades": 39, "taker_buy_base": 135.319, "taker_buy_quote": 2683.28597 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 19.81, "high": 19.88, "low": 19.81, "close": 19.82, "volume": 119.113, "close_time": 1764586799999, "quote_volume": 2362.2502, "trades": 30, "taker_buy_base": 53.988, "taker_buy_quote": 1070.72039 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 19.8, "high": 19.97, "low": 19.8, "close": 19.87, "volume": 125.434, "close_time": 1764590399999, "quote_volume": 2494.40431, "trades": 35, "taker_buy_base": 16.707, "taker_buy_quote": 332.24154 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 19.87, "high": 20.09, "low": 19.7, "close": 20.0, "volume": 486.979, "close_time": 1764593999999, "quote_volume": 9667.14637, "trades": 92, "taker_buy_base": 233.879, "taker_buy_quote": 4649.61934 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 19.92, "high": 20.1, "low": 19.79, "close": 19.81, "volume": 156.449, "close_time": 1764597599999, "quote_volume": 3117.48266, "trades": 52, "taker_buy_base": 42.408, "taker_buy_quote": 844.41567 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 19.81, "high": 19.9, "low": 19.68, "close": 19.73, "volume": 236.598, "close_time": 1764601199999, "quote_volume": 4673.82862, "trades": 50, "taker_buy_base": 107.293, "taker_buy_quote": 2121.86466 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 19.7, "high": 19.7, "low": 19.18, "close": 19.53, "volume": 1187.426, "close_time": 1764604799999, "quote_volume": 23069.14721, "trades": 158, "taker_buy_base": 540.072, "taker_buy_quote": 10477.40267 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 19.51, "high": 19.56, "low": 19.36, "close": 19.47, "volume": 494.164, "close_time": 1764608399999, "quote_volume": 9640.68948, "trades": 100, "taker_buy_base": 142.695, "taker_buy_quote": 2778.50591 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 19.48, "high": 19.56, "low": 19.42, "close": 19.44, "volume": 284.223, "close_time": 1764611999999, "quote_volume": 5546.18033, "trades": 63, "taker_buy_base": 264.085, "taker_buy_quote": 5154.1343 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 19.37, "high": 19.57, "low": 19.3, "close": 19.57, "volume": 100.388, "close_time": 1764615599999, "quote_volume": 1951.47941, "trades": 40, "taker_buy_base": 25.701, "taker_buy_quote": 500.24996 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 19.53, "high": 19.53, "low": 19.29, "close": 19.3, "volume": 222.77, "close_time": 1764619199999, "quote_volume": 4314.66281, "trades": 30, "taker_buy_base": 49.772, "taker_buy_quote": 962.52543 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 19.29, "high": 19.55, "low": 19.29, "close": 19.49, "volume": 648.551, "close_time": 1764622799999, "quote_volume": 12596.22839, "trades": 61, "taker_buy_base": 457.588, "taker_buy_quote": 8872.21364 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 19.52, "high": 19.65, "low": 19.48, "close": 19.54, "volume": 995.168, "close_time": 1764626399999, "quote_volume": 19429.50164, "trades": 84, "taker_buy_base": 553.984, "taker_buy_quote": 10825.38537 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 19.59, "high": 19.61, "low": 19.53, "close": 19.58, "volume": 174.557, "close_time": 1764629999999, "quote_volume": 3419.62011, "trades": 17, "taker_buy_base": 88.074, "taker_buy_quote": 1726.9388 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 19.54, "high": 19.66, "low": 19.47, "close": 19.59, "volume": 342.749, "close_time": 1764633599999, "quote_volume": 6707.45208, "trades": 75, "taker_buy_base": 172.926, "taker_buy_quote": 3389.55918 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 19.59, "high": 19.75, "low": 19.57, "close": 19.57, "volume": 283.95, "close_time": 1764637199999, "quote_volume": 5570.7236, "trades": 58, "taker_buy_base": 52.25, "taker_buy_quote": 1025.15094 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 19.55, "high": 19.77, "low": 19.55, "close": 19.68, "volume": 376.175, "close_time": 1764640799999, "quote_volume": 7407.10887, "trades": 46, "taker_buy_base": 114.991, "taker_buy_quote": 2260.96863 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 19.69, "high": 19.83, "low": 19.63, "close": 19.78, "volume": 638.907, "close_time": 1764644399999, "quote_volume": 12587.69319, "trades": 97, "taker_buy_base": 411.0, "taker_buy_quote": 8082.40612 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 19.75, "high": 19.9, "low": 19.67, "close": 19.9, "volume": 136.355, "close_time": 1764647999999, "quote_volume": 2698.60776, "trades": 30, "taker_buy_base": 45.609, "taker_buy_quote": 901.55967 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 19.91, "high": 19.97, "low": 19.87, "close": 19.9, "volume": 327.753, "close_time": 1764651599999, "quote_volume": 6536.69382, "trades": 43, "taker_buy_base": 134.792, "taker_buy_quote": 2686.78273 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 20.01, "high": 20.09, "low": 19.89, "close": 19.94, "volume": 201.986, "close_time": 1764655199999, "quote_volume": 4048.97265, "trades": 25, "taker_buy_base": 169.987, "taker_buy_quote": 3409.28223 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 19.9, "high": 20.0, "low": 19.89, "close": 20.0, "volume": 66.354, "close_time": 1764658799999, "quote_volume": 1323.2083, "trades": 24, "taker_buy_base": 61.934, "taker_buy_quote": 1235.0875 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 19.99, "high": 19.99, "low": 19.85, "close": 19.87, "volume": 369.683, "close_time": 1764662399999, "quote_volume": 7365.51817, "trades": 52, "taker_buy_base": 316.949, "taker_buy_quote": 6314.39197 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 19.86, "high": 19.88, "low": 19.65, "close": 19.65, "volume": 243.666, "close_time": 1764665999999, "quote_volume": 4818.44845, "trades": 53, "taker_buy_base": 84.69, "taker_buy_quote": 1678.79506 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 19.66, "high": 19.73, "low": 19.62, "close": 19.71, "volume": 146.345, "close_time": 1764669599999, "quote_volume": 2878.24862, "trades": 30, "taker_buy_base": 30.821, "taker_buy_quote": 606.1717 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 19.64, "high": 19.9, "low": 19.64, "close": 19.83, "volume": 102.521, "close_time": 1764673199999, "quote_volume": 2026.17262, "trades": 27, "taker_buy_base": 41.003, "taker_buy_quote": 808.63399 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 19.79, "high": 19.79, "low": 19.73, "close": 19.76, "volume": 68.396, "close_time": 1764676799999, "quote_volume": 1351.12499, "trades": 14, "taker_buy_base": 3.186, "taker_buy_quote": 62.85978 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 19.79, "high": 19.8, "low": 19.66, "close": 19.7, "volume": 85.811, "close_time": 1764680399999, "quote_volume": 1695.2947, "trades": 23, "taker_buy_base": 28.697, "taker_buy_quote": 567.80557 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 19.67, "high": 19.86, "low": 19.65, "close": 19.86, "volume": 155.09, "close_time": 1764683999999, "quote_volume": 3065.49375, "trades": 37, "taker_buy_base": 123.454, "taker_buy_quote": 2440.53636 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 19.89, "high": 20.21, "low": 19.88, "close": 20.14, "volume": 776.468, "close_time": 1764687599999, "quote_volume": 15605.70869, "trades": 143, "taker_buy_base": 435.791, "taker_buy_quote": 8749.43692 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 20.19, "high": 21.0, "low": 20.19, "close": 20.99, "volume": 1246.059, "close_time": 1764691199999, "quote_volume": 25786.26249, "trades": 321, "taker_buy_base": 783.406, "taker_buy_quote": 16188.94476 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 20.99, "high": 21.07, "low": 20.65, "close": 20.84, "volume": 701.826, "close_time": 1764694799999, "quote_volume": 14665.5567, "trades": 186, "taker_buy_base": 166.025, "taker_buy_quote": 3469.38255 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 20.87, "high": 20.98, "low": 20.82, "close": 20.95, "volume": 232.352, "close_time": 1764698399999, "quote_volume": 4857.01867, "trades": 50, "taker_buy_base": 125.278, "taker_buy_quote": 2621.4565 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 20.91, "high": 20.93, "low": 20.71, "close": 20.71, "volume": 137.182, "close_time": 1764701999999, "quote_volume": 2860.35867, "trades": 33, "taker_buy_base": 55.56, "taker_buy_quote": 1159.34798 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 20.71, "high": 20.82, "low": 20.59, "close": 20.61, "volume": 338.642, "close_time": 1764705599999, "quote_volume": 7018.53448, "trades": 72, "taker_buy_base": 168.913, "taker_buy_quote": 3505.56498 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 20.61, "high": 20.61, "low": 20.42, "close": 20.47, "volume": 1474.24, "close_time": 1764709199999, "quote_volume": 30200.71318, "trades": 202, "taker_buy_base": 676.552, "taker_buy_quote": 13855.44656 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 20.53, "high": 20.65, "low": 20.5, "close": 20.63, "volume": 244.859, "close_time": 1764712799999, "quote_volume": 5036.91108, "trades": 46, "taker_buy_base": 108.465, "taker_buy_quote": 2229.79515 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 20.65, "high": 20.75, "low": 20.62, "close": 20.69, "volume": 387.421, "close_time": 1764716399999, "quote_volume": 8030.56454, "trades": 62, "taker_buy_base": 286.766, "taker_buy_quote": 5947.73262 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 20.71, "high": 20.72, "low": 20.6, "close": 20.6, "volume": 120.741, "close_time": 1764719999999, "quote_volume": 2494.51242, "trades": 32, "taker_buy_base": 14.016, "taker_buy_quote": 288.91963 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 20.61, "high": 20.79, "low": 20.52, "close": 20.69, "volume": 305.28, "close_time": 1764723599999, "quote_volume": 6289.16098, "trades": 54, "taker_buy_base": 227.492, "taker_buy_quote": 4682.22169 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 20.7, "high": 20.77, "low": 20.68, "close": 20.72, "volume": 146.673, "close_time": 1764727199999, "quote_volume": 3038.47373, "trades": 34, "taker_buy_base": 99.761, "taker_buy_quote": 2067.29016 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 20.71, "high": 20.94, "low": 20.71, "close": 20.93, "volume": 391.863, "close_time": 1764730799999, "quote_volume": 8166.37045, "trades": 65, "taker_buy_base": 284.302, "taker_buy_quote": 5924.03108 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 20.93, "high": 21.05, "low": 20.86, "close": 20.91, "volume": 538.807, "close_time": 1764734399999, "quote_volume": 11269.27989, "trades": 106, "taker_buy_base": 175.173, "taker_buy_quote": 3666.31801 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 20.92, "high": 21.24, "low": 20.91, "close": 21.17, "volume": 537.938, "close_time": 1764737999999, "quote_volume": 11337.05434, "trades": 75, "taker_buy_base": 317.436, "taker_buy_quote": 6701.60846 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 21.18, "high": 21.29, "low": 21.15, "close": 21.26, "volume": 273.626, "close_time": 1764741599999, "quote_volume": 5809.55645, "trades": 55, "taker_buy_base": 118.467, "taker_buy_quote": 2516.2236 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 21.3, "high": 21.38, "low": 21.11, "close": 21.13, "volume": 417.567, "close_time": 1764745199999, "quote_volume": 8886.25079, "trades": 80, "taker_buy_base": 244.11, "taker_buy_quote": 5198.47797 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 21.13, "high": 21.22, "low": 21.1, "close": 21.22, "volume": 477.925, "close_time": 1764748799999, "quote_volume": 10108.04878, "trades": 73, "taker_buy_base": 251.087, "taker_buy_quote": 5309.34956 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 21.21, "high": 21.31, "low": 21.16, "close": 21.31, "volume": 131.545, "close_time": 1764752399999, "quote_volume": 2793.06153, "trades": 27, "taker_buy_base": 117.092, "taker_buy_quote": 2486.22064 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 21.3, "high": 21.3, "low": 21.12, "close": 21.27, "volume": 707.517, "close_time": 1764755999999, "quote_volume": 14991.89109, "trades": 92, "taker_buy_base": 279.738, "taker_buy_quote": 5932.86091 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 21.23, "high": 21.3, "low": 21.22, "close": 21.23, "volume": 225.863, "close_time": 1764759599999, "quote_volume": 4797.9773, "trades": 53, "taker_buy_base": 134.43, "taker_buy_quote": 2855.70378 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 21.18, "high": 21.25, "low": 21.18, "close": 21.2, "volume": 126.348, "close_time": 1764763199999, "quote_volume": 2680.89699, "trades": 32, "taker_buy_base": 77.771, "taker_buy_quote": 1650.97045 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 21.21, "high": 21.27, "low": 21.11, "close": 21.18, "volume": 670.706, "close_time": 1764766799999, "quote_volume": 14253.19497, "trades": 43, "taker_buy_base": 588.524, "taker_buy_quote": 12509.73831 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 21.19, "high": 21.61, "low": 21.17, "close": 21.52, "volume": 983.301, "close_time": 1764770399999, "quote_volume": 21012.09567, "trades": 111, "taker_buy_base": 549.701, "taker_buy_quote": 11750.58029 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 21.52, "high": 21.68, "low": 21.02, "close": 21.44, "volume": 1573.188, "close_time": 1764773999999, "quote_volume": 33606.14061, "trades": 241, "taker_buy_base": 525.909, "taker_buy_quote": 11212.13202 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 21.51, "high": 22.67, "low": 21.5, "close": 22.38, "volume": 3067.933, "close_time": 1764777599999, "quote_volume": 68298.33948, "trades": 339, "taker_buy_base": 1710.146, "taker_buy_quote": 38056.53055 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 22.3, "high": 22.39, "low": 21.93, "close": 22.13, "volume": 1921.486, "close_time": 1764781199999, "quote_volume": 42619.79204, "trades": 265, "taker_buy_base": 1313.253, "taker_buy_quote": 29153.32649 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 22.11, "high": 22.24, "low": 22.02, "close": 22.09, "volume": 705.233, "close_time": 1764784799999, "quote_volume": 15585.17443, "trades": 111, "taker_buy_base": 228.129, "taker_buy_quote": 5043.09636 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 22.1, "high": 22.28, "low": 21.94, "close": 21.97, "volume": 590.083, "close_time": 1764788399999, "quote_volume": 13040.24443, "trades": 99, "taker_buy_base": 96.008, "taker_buy_quote": 2126.66003 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 21.98, "high": 22.31, "low": 21.89, "close": 22.2, "volume": 2808.032, "close_time": 1764791999999, "quote_volume": 61819.59884, "trades": 212, "taker_buy_base": 2226.758, "taker_buy_quote": 49024.95436 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 22.22, "high": 22.43, "low": 22.16, "close": 22.3, "volume": 1000.068, "close_time": 1764795599999, "quote_volume": 22316.38996, "trades": 176, "taker_buy_base": 576.546, "taker_buy_quote": 12867.73354 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 22.26, "high": 22.62, "low": 22.16, "close": 22.51, "volume": 3490.461, "close_time": 1764799199999, "quote_volume": 78413.67417, "trades": 333, "taker_buy_base": 2005.996, "taker_buy_quote": 45050.1174 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 22.53, "high": 22.62, "low": 22.25, "close": 22.49, "volume": 524.716, "close_time": 1764802799999, "quote_volume": 11750.87858, "trades": 57, "taker_buy_base": 196.873, "taker_buy_quote": 4422.1676 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 22.5, "high": 22.57, "low": 22.38, "close": 22.42, "volume": 337.538, "close_time": 1764806399999, "quote_volume": 7581.94999, "trades": 65, "taker_buy_base": 216.803, "taker_buy_quote": 4873.42509 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 22.42, "high": 22.64, "low": 22.39, "close": 22.54, "volume": 504.034, "close_time": 1764809999999, "quote_volume": 11363.96987, "trades": 153, "taker_buy_base": 236.122, "taker_buy_quote": 5320.56475 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 22.52, "high": 22.56, "low": 22.22, "close": 22.26, "volume": 405.401, "close_time": 1764813599999, "quote_volume": 9062.25825, "trades": 141, "taker_buy_base": 189.504, "taker_buy_quote": 4229.79221 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 22.27, "high": 22.46, "low": 22.22, "close": 22.43, "volume": 145.175, "close_time": 1764817199999, "quote_volume": 3248.31262, "trades": 117, "taker_buy_base": 82.966, "taker_buy_quote": 1856.14781 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 22.37, "high": 22.56, "low": 22.37, "close": 22.39, "volume": 523.714, "close_time": 1764820799999, "quote_volume": 11766.69548, "trades": 214, "taker_buy_base": 323.299, "taker_buy_quote": 7264.07608 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 22.39, "high": 22.71, "low": 22.39, "close": 22.71, "volume": 235.089, "close_time": 1764824399999, "quote_volume": 5296.01961, "trades": 166, "taker_buy_base": 91.853, "taker_buy_quote": 2070.57835 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 22.73, "high": 22.83, "low": 22.49, "close": 22.71, "volume": 1289.006, "close_time": 1764827999999, "quote_volume": 29212.81999, "trades": 368, "taker_buy_base": 727.853, "taker_buy_quote": 16511.12777 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 22.75, "high": 23.07, "low": 22.65, "close": 22.96, "volume": 1250.615, "close_time": 1764831599999, "quote_volume": 28670.13969, "trades": 377, "taker_buy_base": 855.288, "taker_buy_quote": 19609.32531 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 22.95, "high": 23.34, "low": 22.92, "close": 23.03, "volume": 2559.721, "close_time": 1764835199999, "quote_volume": 59235.49398, "trades": 523, "taker_buy_base": 1287.737, "taker_buy_quote": 29813.00397 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 22.99, "high": 23.1, "low": 22.53, "close": 22.54, "volume": 1165.509, "close_time": 1764838799999, "quote_volume": 26686.55636, "trades": 208, "taker_buy_base": 462.233, "taker_buy_quote": 10568.02811 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 22.56, "high": 22.61, "low": 22.44, "close": 22.49, "volume": 1525.408, "close_time": 1764842399999, "quote_volume": 34330.84775, "trades": 237, "taker_buy_base": 672.946, "taker_buy_quote": 15159.33477 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 22.47, "high": 22.76, "low": 22.43, "close": 22.66, "volume": 424.125, "close_time": 1764845999999, "quote_volume": 9578.97917, "trades": 122, "taker_buy_base": 252.263, "taker_buy_quote": 5699.70782 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 22.56, "high": 22.63, "low": 22.43, "close": 22.5, "volume": 254.47, "close_time": 1764849599999, "quote_volume": 5738.14304, "trades": 79, "taker_buy_base": 189.243, "taker_buy_quote": 4269.12511 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 22.5, "high": 22.56, "low": 22.25, "close": 22.26, "volume": 400.831, "close_time": 1764853199999, "quote_volume": 8967.78945, "trades": 107, "taker_buy_base": 108.42, "taker_buy_quote": 2441.78002 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 22.26, "high": 22.31, "low": 22.11, "close": 22.16, "volume": 600.872, "close_time": 1764856799999, "quote_volume": 13345.88261, "trades": 181, "taker_buy_base": 234.037, "taker_buy_quote": 5194.61246 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 22.15, "high": 22.2, "low": 21.77, "close": 21.84, "volume": 4315.654, "close_time": 1764860399999, "quote_volume": 95101.21519, "trades": 554, "taker_buy_base": 3334.472, "taker_buy_quote": 73556.7518 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 21.85, "high": 22.31, "low": 21.85, "close": 22.24, "volume": 1170.989, "close_time": 1764863999999, "quote_volume": 25720.03884, "trades": 227, "taker_buy_base": 451.043, "taker_buy_quote": 9932.60853 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 22.21, "high": 22.37, "low": 22.08, "close": 22.2, "volume": 214.517, "close_time": 1764867599999, "quote_volume": 4761.3273, "trades": 78, "taker_buy_base": 81.593, "taker_buy_quote": 1814.46972 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 22.24, "high": 22.3, "low": 22.11, "close": 22.3, "volume": 388.892, "close_time": 1764871199999, "quote_volume": 8626.50872, "trades": 213, "taker_buy_base": 201.243, "taker_buy_quote": 4462.89002 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 22.29, "high": 22.61, "low": 22.28, "close": 22.42, "volume": 304.003, "close_time": 1764874799999, "quote_volume": 6811.92554, "trades": 204, "taker_buy_base": 102.354, "taker_buy_quote": 2294.25904 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 22.42, "high": 22.43, "low": 21.84, "close": 22.28, "volume": 1013.301, "close_time": 1764878399999, "quote_volume": 22430.07828, "trades": 323, "taker_buy_base": 573.893, "taker_buy_quote": 12701.91549 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 22.29, "high": 22.29, "low": 22.12, "close": 22.15, "volume": 192.994, "close_time": 1764881999999, "quote_volume": 4280.86942, "trades": 175, "taker_buy_base": 110.528, "taker_buy_quote": 2451.392 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 22.15, "high": 22.27, "low": 22.08, "close": 22.1, "volume": 150.478, "close_time": 1764885599999, "quote_volume": 3338.52207, "trades": 141, "taker_buy_base": 76.854, "taker_buy_quote": 1705.72779 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 22.09, "high": 22.15, "low": 22.0, "close": 22.06, "volume": 137.884, "close_time": 1764889199999, "quote_volume": 3041.9555, "trades": 93, "taker_buy_base": 27.612, "taker_buy_quote": 609.69241 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 22.05, "high": 22.09, "low": 21.89, "close": 21.97, "volume": 731.45, "close_time": 1764892799999, "quote_volume": 16097.4113, "trades": 140, "taker_buy_base": 180.028, "taker_buy_quote": 3963.32107 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 21.97, "high": 22.18, "low": 21.96, "close": 22.08, "volume": 203.354, "close_time": 1764896399999, "quote_volume": 4484.45341, "trades": 54, "taker_buy_base": 97.6, "taker_buy_quote": 2153.89141 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 22.15, "high": 22.16, "low": 22.03, "close": 22.03, "volume": 108.544, "close_time": 1764899999999, "quote_volume": 2398.91696, "trades": 34, "taker_buy_base": 35.687, "taker_buy_quote": 788.74309 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 22.04, "high": 22.32, "low": 22.03, "close": 22.29, "volume": 392.038, "close_time": 1764903599999, "quote_volume": 8705.65553, "trades": 55, "taker_buy_base": 347.486, "taker_buy_quote": 7716.65623 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 22.32, "high": 22.44, "low": 22.32, "close": 22.4, "volume": 419.88, "close_time": 1764907199999, "quote_volume": 9395.20276, "trades": 84, "taker_buy_base": 209.982, "taker_buy_quote": 4698.67266 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 22.45, "high": 22.52, "low": 22.2, "close": 22.36, "volume": 269.413, "close_time": 1764910799999, "quote_volume": 6032.30269, "trades": 68, "taker_buy_base": 105.069, "taker_buy_quote": 2351.81447 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 22.41, "high": 22.43, "low": 22.26, "close": 22.28, "volume": 115.294, "close_time": 1764914399999, "quote_volume": 2573.7072, "trades": 46, "taker_buy_base": 30.736, "taker_buy_quote": 687.19916 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 22.28, "high": 22.55, "low": 22.28, "close": 22.41, "volume": 398.99, "close_time": 1764917999999, "quote_volume": 8939.1438, "trades": 72, "taker_buy_base": 223.283, "taker_buy_quote": 5004.00036 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 22.43, "high": 22.73, "low": 22.37, "close": 22.68, "volume": 441.917, "close_time": 1764921599999, "quote_volume": 9970.11805, "trades": 124, "taker_buy_base": 288.986, "taker_buy_quote": 6530.90908 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 22.69, "high": 22.76, "low": 22.27, "close": 22.38, "volume": 501.534, "close_time": 1764925199999, "quote_volume": 11296.27513, "trades": 106, "taker_buy_base": 259.459, "taker_buy_quote": 5857.26635 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 22.39, "high": 22.4, "low": 22.09, "close": 22.12, "volume": 292.755, "close_time": 1764928799999, "quote_volume": 6503.32432, "trades": 84, "taker_buy_base": 195.227, "taker_buy_quote": 4342.73164 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 22.09, "high": 22.27, "low": 22.06, "close": 22.13, "volume": 242.531, "close_time": 1764932399999, "quote_volume": 5381.32905, "trades": 52, "taker_buy_base": 113.217, "taker_buy_quote": 2512.45488 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 22.11, "high": 22.16, "low": 21.9, "close": 21.95, "volume": 363.881, "close_time": 1764935999999, "quote_volume": 8011.98837, "trades": 90, "taker_buy_base": 115.908, "taker_buy_quote": 2550.97338 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 21.94, "high": 22.08, "low": 21.94, "close": 22.06, "volume": 240.767, "close_time": 1764939599999, "quote_volume": 5305.4785, "trades": 53, "taker_buy_base": 97.953, "taker_buy_quote": 2157.7237 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 22.04, "high": 22.14, "low": 21.6, "close": 21.76, "volume": 1227.731, "close_time": 1764943199999, "quote_volume": 26733.91212, "trades": 169, "taker_buy_base": 501.695, "taker_buy_quote": 10967.49939 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 21.74, "high": 21.86, "low": 21.53, "close": 21.67, "volume": 2951.12, "close_time": 1764946799999, "quote_volume": 63865.66954, "trades": 315, "taker_buy_base": 511.966, "taker_buy_quote": 11112.27458 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 21.69, "high": 22.14, "low": 21.67, "close": 21.71, "volume": 2999.269, "close_time": 1764950399999, "quote_volume": 65451.40331, "trades": 444, "taker_buy_base": 632.91, "taker_buy_quote": 13886.63263 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 21.75, "high": 21.75, "low": 20.68, "close": 20.81, "volume": 6260.796, "close_time": 1764953999999, "quote_volume": 133621.21634, "trades": 442, "taker_buy_base": 3520.031, "taker_buy_quote": 74807.74417 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 20.8, "high": 20.84, "low": 20.36, "close": 20.53, "volume": 1764.993, "close_time": 1764957599999, "quote_volume": 36345.70267, "trades": 278, "taker_buy_base": 433.5, "taker_buy_quote": 8914.42536 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 20.49, "high": 20.74, "low": 20.26, "close": 20.26, "volume": 406.612, "close_time": 1764961199999, "quote_volume": 8342.40981, "trades": 137, "taker_buy_base": 231.784, "taker_buy_quote": 4758.68919 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 20.25, "high": 20.58, "low": 20.13, "close": 20.51, "volume": 738.31, "close_time": 1764964799999, "quote_volume": 15063.60985, "trades": 162, "taker_buy_base": 487.191, "taker_buy_quote": 9945.78802 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 20.45, "high": 20.58, "low": 20.41, "close": 20.5, "volume": 519.652, "close_time": 1764968399999, "quote_volume": 10639.13459, "trades": 106, "taker_buy_base": 200.016, "taker_buy_quote": 4098.32396 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 20.53, "high": 20.64, "low": 20.49, "close": 20.62, "volume": 140.291, "close_time": 1764971999999, "quote_volume": 2888.7404, "trades": 36, "taker_buy_base": 59.309, "taker_buy_quote": 1221.72952 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 20.59, "high": 20.86, "low": 20.49, "close": 20.85, "volume": 440.753, "close_time": 1764975599999, "quote_volume": 9106.15584, "trades": 61, "taker_buy_base": 355.801, "taker_buy_quote": 7352.79262 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 20.78, "high": 20.82, "low": 20.71, "close": 20.82, "volume": 109.551, "close_time": 1764979199999, "quote_volume": 2276.21802, "trades": 21, "taker_buy_base": 58.595, "taker_buy_quote": 1217.36029 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 20.74, "high": 20.96, "low": 20.73, "close": 20.96, "volume": 2253.098, "close_time": 1764982799999, "quote_volume": 46893.89752, "trades": 154, "taker_buy_base": 1980.468, "taker_buy_quote": 41195.7472 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 20.96, "high": 21.02, "low": 20.93, "close": 20.93, "volume": 75.201, "close_time": 1764986399999, "quote_volume": 1578.57082, "trades": 12, "taker_buy_base": 29.31, "taker_buy_quote": 615.31725 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 20.86, "high": 20.86, "low": 20.68, "close": 20.68, "volume": 165.013, "close_time": 1764989999999, "quote_volume": 3427.0199, "trades": 26, "taker_buy_base": 20.736, "taker_buy_quote": 431.12835 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 20.66, "high": 20.74, "low": 20.58, "close": 20.74, "volume": 275.441, "close_time": 1764993599999, "quote_volume": 5682.75436, "trades": 13, "taker_buy_base": 171.612, "taker_buy_quote": 3539.34399 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 20.64, "high": 20.64, "low": 20.64, "close": 20.64, "volume": 0.6, "close_time": 1764997199999, "quote_volume": 12.384, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 20.64, "high": 20.7, "low": 20.64, "close": 20.68, "volume": 46.337, "close_time": 1765000799999, "quote_volume": 958.82365, "trades": 7, "taker_buy_base": 15.275, "taker_buy_quote": 315.92144 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 20.64, "high": 20.66, "low": 20.55, "close": 20.62, "volume": 103.32, "close_time": 1765004399999, "quote_volume": 2128.7073, "trades": 35, "taker_buy_base": 45.611, "taker_buy_quote": 940.04786 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 20.64, "high": 20.78, "low": 20.61, "close": 20.7, "volume": 60.253, "close_time": 1765007999999, "quote_volume": 1246.03436, "trades": 24, "taker_buy_base": 47.917, "taker_buy_quote": 991.15394 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 20.73, "high": 20.9, "low": 20.73, "close": 20.89, "volume": 238.993, "close_time": 1765011599999, "quote_volume": 4979.37068, "trades": 63, "taker_buy_base": 101.603, "taker_buy_quote": 2117.90394 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 20.89, "high": 21.07, "low": 20.88, "close": 20.96, "volume": 528.585, "close_time": 1765015199999, "quote_volume": 11105.4694, "trades": 108, "taker_buy_base": 292.879, "taker_buy_quote": 6158.85987 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 20.96, "high": 20.96, "low": 20.81, "close": 20.82, "volume": 189.438, "close_time": 1765018799999, "quote_volume": 3958.22136, "trades": 53, "taker_buy_base": 81.662, "taker_buy_quote": 1706.70498 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 20.83, "high": 21.01, "low": 20.76, "close": 20.99, "volume": 209.743, "close_time": 1765022399999, "quote_volume": 4386.76685, "trades": 67, "taker_buy_base": 86.799, "taker_buy_quote": 1818.30633 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 20.99, "high": 21.2, "low": 20.95, "close": 21.14, "volume": 147.548, "close_time": 1765025999999, "quote_volume": 3108.57527, "trades": 51, "taker_buy_base": 53.322, "taker_buy_quote": 1122.48506 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 21.14, "high": 21.23, "low": 21.09, "close": 21.13, "volume": 31.325, "close_time": 1765029599999, "quote_volume": 662.52224, "trades": 21, "taker_buy_base": 16.444, "taker_buy_quote": 347.59098 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 21.1, "high": 21.3, "low": 21.05, "close": 21.2, "volume": 299.491, "close_time": 1765033199999, "quote_volume": 6337.80848, "trades": 95, "taker_buy_base": 186.223, "taker_buy_quote": 3939.09156 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 21.21, "high": 21.21, "low": 21.01, "close": 21.07, "volume": 319.198, "close_time": 1765036799999, "quote_volume": 6730.97886, "trades": 82, "taker_buy_base": 65.333, "taker_buy_quote": 1375.98489 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 21.08, "high": 21.26, "low": 21.07, "close": 21.22, "volume": 78.98, "close_time": 1765040399999, "quote_volume": 1670.08604, "trades": 36, "taker_buy_base": 33.935, "taker_buy_quote": 719.31823 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 21.2, "high": 22.1, "low": 21.2, "close": 21.93, "volume": 814.78, "close_time": 1765043999999, "quote_volume": 17680.04371, "trades": 202, "taker_buy_base": 527.353, "taker_buy_quote": 11453.86214 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 21.99, "high": 22.0, "low": 21.62, "close": 21.68, "volume": 1165.629, "close_time": 1765047599999, "quote_volume": 25362.45947, "trades": 187, "taker_buy_base": 408.731, "taker_buy_quote": 8881.70587 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 21.68, "high": 21.77, "low": 21.36, "close": 21.36, "volume": 402.353, "close_time": 1765051199999, "quote_volume": 8642.46376, "trades": 114, "taker_buy_base": 254.931, "taker_buy_quote": 5474.87906 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 21.41, "high": 21.46, "low": 21.3, "close": 21.39, "volume": 213.716, "close_time": 1765054799999, "quote_volume": 4569.42024, "trades": 57, "taker_buy_base": 151.476, "taker_buy_quote": 3242.28465 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 21.34, "high": 21.58, "low": 21.34, "close": 21.46, "volume": 429.858, "close_time": 1765058399999, "quote_volume": 9223.6886, "trades": 187, "taker_buy_base": 275.085, "taker_buy_quote": 5904.73292 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 21.47, "high": 21.52, "low": 21.27, "close": 21.32, "volume": 41.493, "close_time": 1765061999999, "quote_volume": 889.5253, "trades": 35, "taker_buy_base": 14.003, "taker_buy_quote": 300.58627 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 21.33, "high": 21.33, "low": 21.21, "close": 21.25, "volume": 102.529, "close_time": 1765065599999, "quote_volume": 2179.36838, "trades": 36, "taker_buy_base": 35.695, "taker_buy_quote": 759.04007 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 21.25, "high": 21.52, "low": 21.25, "close": 21.52, "volume": 116.818, "close_time": 1765069199999, "quote_volume": 2500.20629, "trades": 45, "taker_buy_base": 49.032, "taker_buy_quote": 1049.54125 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 21.5, "high": 21.5, "low": 21.38, "close": 21.38, "volume": 45.389, "close_time": 1765072799999, "quote_volume": 973.30025, "trades": 23, "taker_buy_base": 27.714, "taker_buy_quote": 594.13384 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 21.39, "high": 21.5, "low": 21.39, "close": 21.45, "volume": 105.33, "close_time": 1765076399999, "quote_volume": 2258.95304, "trades": 24, "taker_buy_base": 39.389, "taker_buy_quote": 844.76968 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 21.42, "high": 21.45, "low": 21.37, "close": 21.45, "volume": 60.535, "close_time": 1765079999999, "quote_volume": 1295.9879, "trades": 20, "taker_buy_base": 52.65, "taker_buy_quote": 1127.3985 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 21.45, "high": 21.5, "low": 21.36, "close": 21.42, "volume": 79.685, "close_time": 1765083599999, "quote_volume": 1709.60406, "trades": 27, "taker_buy_base": 60.243, "taker_buy_quote": 1293.11299 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 21.47, "high": 21.55, "low": 21.44, "close": 21.47, "volume": 71.064, "close_time": 1765087199999, "quote_volume": 1526.42063, "trades": 30, "taker_buy_base": 45.24, "taker_buy_quote": 971.61992 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 21.44, "high": 21.46, "low": 21.36, "close": 21.37, "volume": 18.943, "close_time": 1765090799999, "quote_volume": 405.96913, "trades": 11, "taker_buy_base": 13.88, "taker_buy_quote": 297.50755 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 21.3, "high": 21.3, "low": 21.11, "close": 21.13, "volume": 140.577, "close_time": 1765094399999, "quote_volume": 2979.22266, "trades": 52, "taker_buy_base": 26.175, "taker_buy_quote": 554.78893 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 21.15, "high": 21.21, "low": 21.07, "close": 21.09, "volume": 400.864, "close_time": 1765097999999, "quote_volume": 8452.61386, "trades": 56, "taker_buy_base": 9.91, "taker_buy_quote": 209.284 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 21.08, "high": 21.12, "low": 20.84, "close": 20.89, "volume": 166.175, "close_time": 1765101599999, "quote_volume": 3482.43415, "trades": 51, "taker_buy_base": 21.696, "taker_buy_quote": 454.99803 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 20.86, "high": 20.95, "low": 20.8, "close": 20.85, "volume": 653.606, "close_time": 1765105199999, "quote_volume": 13666.18168, "trades": 76, "taker_buy_base": 159.251, "taker_buy_quote": 3326.43216 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 20.88, "high": 20.89, "low": 20.78, "close": 20.79, "volume": 107.395, "close_time": 1765108799999, "quote_volume": 2239.98528, "trades": 31, "taker_buy_base": 47.17, "taker_buy_quote": 983.68758 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 20.8, "high": 20.84, "low": 20.74, "close": 20.83, "volume": 87.198, "close_time": 1765112399999, "quote_volume": 1813.65651, "trades": 16, "taker_buy_base": 39.14, "taker_buy_quote": 813.15244 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 20.86, "high": 20.88, "low": 20.72, "close": 20.76, "volume": 139.755, "close_time": 1765115999999, "quote_volume": 2907.26307, "trades": 40, "taker_buy_base": 79.326, "taker_buy_quote": 1649.42879 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 20.68, "high": 20.69, "low": 20.15, "close": 20.42, "volume": 3321.501, "close_time": 1765119599999, "quote_volume": 67544.5975, "trades": 251, "taker_buy_base": 952.88, "taker_buy_quote": 19331.34933 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 20.39, "high": 21.0, "low": 20.36, "close": 20.93, "volume": 897.121, "close_time": 1765123199999, "quote_volume": 18637.86145, "trades": 172, "taker_buy_base": 335.012, "taker_buy_quote": 7007.65587 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 20.93, "high": 20.93, "low": 20.67, "close": 20.67, "volume": 70.152, "close_time": 1765126799999, "quote_volume": 1454.01605, "trades": 28, "taker_buy_base": 29.687, "taker_buy_quote": 615.88583 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 20.73, "high": 21.29, "low": 20.66, "close": 21.2, "volume": 735.727, "close_time": 1765130399999, "quote_volume": 15549.48181, "trades": 147, "taker_buy_base": 329.531, "taker_buy_quote": 6969.64471 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 21.24, "high": 21.26, "low": 21.16, "close": 21.18, "volume": 163.215, "close_time": 1765133999999, "quote_volume": 3461.96906, "trades": 44, "taker_buy_base": 43.836, "taker_buy_quote": 928.92725 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 21.16, "high": 21.21, "low": 21.07, "close": 21.21, "volume": 82.489, "close_time": 1765137599999, "quote_volume": 1742.27376, "trades": 28, "taker_buy_base": 33.14, "taker_buy_quote": 699.81082 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 21.19, "high": 21.28, "low": 21.16, "close": 21.26, "volume": 258.62, "close_time": 1765141199999, "quote_volume": 5492.48704, "trades": 60, "taker_buy_base": 96.308, "taker_buy_quote": 2047.9156 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 21.26, "high": 21.26, "low": 20.77, "close": 20.79, "volume": 176.645, "close_time": 1765144799999, "quote_volume": 3707.92007, "trades": 48, "taker_buy_base": 48.621, "taker_buy_quote": 1018.99561 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 20.79, "high": 20.79, "low": 20.36, "close": 20.47, "volume": 491.708, "close_time": 1765148399999, "quote_volume": 10139.37899, "trades": 75, "taker_buy_base": 180.463, "taker_buy_quote": 3699.43904 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 20.48, "high": 20.55, "low": 20.37, "close": 20.45, "volume": 497.477, "close_time": 1765151999999, "quote_volume": 10179.18058, "trades": 82, "taker_buy_base": 207.34, "taker_buy_quote": 4243.06169 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 20.49, "high": 20.6, "low": 20.41, "close": 20.55, "volume": 147.856, "close_time": 1765155599999, "quote_volume": 3037.71578, "trades": 29, "taker_buy_base": 99.853, "taker_buy_quote": 2051.89749 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 20.51, "high": 20.91, "low": 20.51, "close": 20.73, "volume": 263.211, "close_time": 1765159199999, "quote_volume": 5470.92772, "trades": 70, "taker_buy_base": 133.717, "taker_buy_quote": 2776.49957 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 20.71, "high": 20.93, "low": 20.71, "close": 20.93, "volume": 39.157, "close_time": 1765162799999, "quote_volume": 814.25505, "trades": 15, "taker_buy_base": 34.597, "taker_buy_quote": 719.36225 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 21.02, "high": 21.03, "low": 20.91, "close": 20.93, "volume": 29.555, "close_time": 1765166399999, "quote_volume": 620.44202, "trades": 16, "taker_buy_base": 15.683, "taker_buy_quote": 329.35852 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 20.93, "high": 21.05, "low": 20.9, "close": 21.04, "volume": 1927.268, "close_time": 1765169999999, "quote_volume": 40510.71266, "trades": 178, "taker_buy_base": 1917.353, "taker_buy_quote": 40302.6993 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 21.07, "high": 21.12, "low": 21.06, "close": 21.11, "volume": 125.736, "close_time": 1765173599999, "quote_volume": 2652.1069, "trades": 23, "taker_buy_base": 21.316, "taker_buy_quote": 450.09837 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 21.13, "high": 21.32, "low": 21.13, "close": 21.31, "volume": 320.962, "close_time": 1765177199999, "quote_volume": 6819.33373, "trades": 65, "taker_buy_base": 235.916, "taker_buy_quote": 5013.75825 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 21.31, "high": 21.58, "low": 21.31, "close": 21.47, "volume": 246.563, "close_time": 1765180799999, "quote_volume": 5293.16345, "trades": 57, "taker_buy_base": 87.011, "taker_buy_quote": 1871.76841 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 21.49, "high": 21.68, "low": 21.4, "close": 21.61, "volume": 781.965, "close_time": 1765184399999, "quote_volume": 16866.36104, "trades": 148, "taker_buy_base": 450.843, "taker_buy_quote": 9726.79553 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 21.62, "high": 21.77, "low": 21.59, "close": 21.61, "volume": 196.26, "close_time": 1765187999999, "quote_volume": 4253.34715, "trades": 67, "taker_buy_base": 112.641, "taker_buy_quote": 2438.47621 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 21.56, "high": 21.57, "low": 21.48, "close": 21.57, "volume": 62.472, "close_time": 1765191599999, "quote_volume": 1345.32755, "trades": 25, "taker_buy_base": 29.761, "taker_buy_quote": 641.23701 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 21.58, "high": 21.62, "low": 21.47, "close": 21.6, "volume": 567.274, "close_time": 1765195199999, "quote_volume": 12236.53892, "trades": 131, "taker_buy_base": 377.643, "taker_buy_quote": 8149.80198 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 21.65, "high": 21.82, "low": 21.56, "close": 21.82, "volume": 205.444, "close_time": 1765198799999, "quote_volume": 4459.16984, "trades": 87, "taker_buy_base": 132.164, "taker_buy_quote": 2872.07692 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 21.83, "high": 21.92, "low": 21.71, "close": 21.76, "volume": 278.087, "close_time": 1765202399999, "quote_volume": 6058.89794, "trades": 56, "taker_buy_base": 108.951, "taker_buy_quote": 2372.5587 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 21.79, "high": 21.84, "low": 21.55, "close": 21.81, "volume": 879.332, "close_time": 1765205999999, "quote_volume": 19099.9526, "trades": 126, "taker_buy_base": 399.422, "taker_buy_quote": 8692.84708 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 21.84, "high": 21.93, "low": 21.47, "close": 21.5, "volume": 475.129, "close_time": 1765209599999, "quote_volume": 10269.6804, "trades": 67, "taker_buy_base": 37.383, "taker_buy_quote": 809.62961 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 21.48, "high": 21.75, "low": 21.27, "close": 21.43, "volume": 704.127, "close_time": 1765213199999, "quote_volume": 15081.01058, "trades": 161, "taker_buy_base": 127.986, "taker_buy_quote": 2750.31977 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 21.4, "high": 21.5, "low": 21.17, "close": 21.34, "volume": 396.484, "close_time": 1765216799999, "quote_volume": 8460.37013, "trades": 101, "taker_buy_base": 210.77, "taker_buy_quote": 4506.423 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 21.36, "high": 21.49, "low": 21.13, "close": 21.13, "volume": 299.646, "close_time": 1765220399999, "quote_volume": 6404.22312, "trades": 54, "taker_buy_base": 84.024, "taker_buy_quote": 1794.50591 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 21.21, "high": 21.22, "low": 21.09, "close": 21.15, "volume": 737.691, "close_time": 1765223999999, "quote_volume": 15610.69387, "trades": 115, "taker_buy_base": 444.932, "taker_buy_quote": 9423.24413 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 21.18, "high": 21.5, "low": 21.18, "close": 21.47, "volume": 258.495, "close_time": 1765227599999, "quote_volume": 5519.49275, "trades": 62, "taker_buy_base": 172.016, "taker_buy_quote": 3668.73768 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 21.48, "high": 21.71, "low": 21.46, "close": 21.65, "volume": 310.976, "close_time": 1765231199999, "quote_volume": 6721.3826, "trades": 84, "taker_buy_base": 136.356, "taker_buy_quote": 2947.24719 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 21.64, "high": 21.67, "low": 21.5, "close": 21.5, "volume": 60.502, "close_time": 1765234799999, "quote_volume": 1306.78983, "trades": 27, "taker_buy_base": 21.122, "taker_buy_quote": 456.29803 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 21.44, "high": 21.44, "low": 21.33, "close": 21.36, "volume": 262.958, "close_time": 1765238399999, "quote_volume": 5627.3084, "trades": 40, "taker_buy_base": 92.196, "taker_buy_quote": 1973.58751 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 21.35, "high": 21.44, "low": 21.23, "close": 21.23, "volume": 166.362, "close_time": 1765241999999, "quote_volume": 3551.69592, "trades": 47, "taker_buy_base": 48.046, "taker_buy_quote": 1025.22962 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 21.25, "high": 21.25, "low": 20.97, "close": 21.02, "volume": 423.531, "close_time": 1765245599999, "quote_volume": 8946.7582, "trades": 81, "taker_buy_base": 133.981, "taker_buy_quote": 2830.19083 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 21.02, "high": 21.16, "low": 21.02, "close": 21.08, "volume": 437.535, "close_time": 1765249199999, "quote_volume": 9228.69286, "trades": 76, "taker_buy_base": 246.232, "taker_buy_quote": 5189.46996 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 21.09, "high": 21.28, "low": 21.01, "close": 21.28, "volume": 181.275, "close_time": 1765252799999, "quote_volume": 3827.56872, "trades": 52, "taker_buy_base": 86.288, "taker_buy_quote": 1822.72611 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 21.21, "high": 21.23, "low": 21.02, "close": 21.06, "volume": 117.037, "close_time": 1765256399999, "quote_volume": 2473.56591, "trades": 29, "taker_buy_base": 24.3, "taker_buy_quote": 514.026 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 20.99, "high": 20.99, "low": 20.9, "close": 20.93, "volume": 77.181, "close_time": 1765259999999, "quote_volume": 1618.76239, "trades": 18, "taker_buy_base": 21.941, "taker_buy_quote": 459.80744 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 20.9, "high": 20.98, "low": 20.78, "close": 20.97, "volume": 392.046, "close_time": 1765263599999, "quote_volume": 8183.61842, "trades": 78, "taker_buy_base": 164.197, "taker_buy_quote": 3427.71408 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 21.03, "high": 21.16, "low": 20.97, "close": 21.1, "volume": 85.137, "close_time": 1765267199999, "quote_volume": 1797.18571, "trades": 27, "taker_buy_base": 42.276, "taker_buy_quote": 891.33993 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 21.09, "high": 21.1, "low": 21.0, "close": 21.07, "volume": 116.221, "close_time": 1765270799999, "quote_volume": 2448.30798, "trades": 28, "taker_buy_base": 48.6, "taker_buy_quote": 1023.921 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 21.07, "high": 21.08, "low": 20.96, "close": 21.01, "volume": 90.016, "close_time": 1765274399999, "quote_volume": 1888.80105, "trades": 18, "taker_buy_base": 62.452, "taker_buy_quote": 1309.90862 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 20.99, "high": 21.06, "low": 20.85, "close": 21.01, "volume": 216.087, "close_time": 1765277999999, "quote_volume": 4527.11322, "trades": 53, "taker_buy_base": 82.347, "taker_buy_quote": 1724.23105 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 21.01, "high": 21.09, "low": 20.99, "close": 21.08, "volume": 80.02, "close_time": 1765281599999, "quote_volume": 1683.31725, "trades": 21, "taker_buy_base": 71.32, "taker_buy_quote": 1499.96325 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 21.15, "high": 21.49, "low": 21.15, "close": 21.46, "volume": 256.61, "close_time": 1765285199999, "quote_volume": 5478.18545, "trades": 64, "taker_buy_base": 126.307, "taker_buy_quote": 2698.71409 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 21.48, "high": 21.5, "low": 21.3, "close": 21.34, "volume": 128.998, "close_time": 1765288799999, "quote_volume": 2764.88323, "trades": 26, "taker_buy_base": 75.265, "taker_buy_quote": 1613.27669 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 21.43, "high": 21.43, "low": 21.23, "close": 21.23, "volume": 26.651, "close_time": 1765292399999, "quote_volume": 567.95098, "trades": 12, "taker_buy_base": 15.649, "taker_buy_quote": 333.39222 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 21.26, "high": 22.19, "low": 21.26, "close": 22.12, "volume": 1071.211, "close_time": 1765295999999, "quote_volume": 23437.66753, "trades": 237, "taker_buy_base": 581.571, "taker_buy_quote": 12732.19945 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 22.14, "high": 23.03, "low": 22.14, "close": 23.03, "volume": 1837.757, "close_time": 1765299599999, "quote_volume": 41650.90042, "trades": 423, "taker_buy_base": 932.158, "taker_buy_quote": 21112.77228 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 23.01, "high": 23.46, "low": 22.92, "close": 23.11, "volume": 1570.61, "close_time": 1765303199999, "quote_volume": 36384.3358, "trades": 337, "taker_buy_base": 720.419, "taker_buy_quote": 16708.20651 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 23.17, "high": 23.44, "low": 23.12, "close": 23.28, "volume": 927.268, "close_time": 1765306799999, "quote_volume": 21562.73469, "trades": 155, "taker_buy_base": 345.651, "taker_buy_quote": 8053.02525 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 23.3, "high": 23.5, "low": 23.22, "close": 23.39, "volume": 1866.755, "close_time": 1765310399999, "quote_volume": 43631.52403, "trades": 245, "taker_buy_base": 515.319, "taker_buy_quote": 12054.49702 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 23.3, "high": 23.36, "low": 22.71, "close": 22.72, "volume": 1851.641, "close_time": 1765313999999, "quote_volume": 42460.78095, "trades": 302, "taker_buy_base": 551.288, "taker_buy_quote": 12635.9674 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 22.74, "high": 22.79, "low": 22.4, "close": 22.56, "volume": 484.551, "close_time": 1765317599999, "quote_volume": 10926.95917, "trades": 92, "taker_buy_base": 120.004, "taker_buy_quote": 2716.4771 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 22.57, "high": 22.83, "low": 22.52, "close": 22.8, "volume": 407.324, "close_time": 1765321199999, "quote_volume": 9224.93921, "trades": 67, "taker_buy_base": 187.318, "taker_buy_quote": 4231.9053 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 22.73, "high": 22.78, "low": 22.65, "close": 22.65, "volume": 147.41, "close_time": 1765324799999, "quote_volume": 3354.31661, "trades": 30, "taker_buy_base": 137.19, "taker_buy_quote": 3122.14661 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 22.64, "high": 22.86, "low": 22.41, "close": 22.46, "volume": 963.729, "close_time": 1765328399999, "quote_volume": 21857.2264, "trades": 152, "taker_buy_base": 458.877, "taker_buy_quote": 10436.35321 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 22.48, "high": 22.48, "low": 22.2, "close": 22.42, "volume": 118.996, "close_time": 1765331999999, "quote_volume": 2657.53837, "trades": 67, "taker_buy_base": 69.63, "taker_buy_quote": 1556.22756 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 22.25, "high": 22.33, "low": 22.21, "close": 22.26, "volume": 170.094, "close_time": 1765335599999, "quote_volume": 3788.15764, "trades": 60, "taker_buy_base": 73.781, "taker_buy_quote": 1644.99742 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 22.28, "high": 22.3, "low": 22.11, "close": 22.24, "volume": 91.666, "close_time": 1765339199999, "quote_volume": 2036.65115, "trades": 48, "taker_buy_base": 41.995, "taker_buy_quote": 932.93676 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 22.21, "high": 22.33, "low": 22.19, "close": 22.27, "volume": 138.042, "close_time": 1765342799999, "quote_volume": 3072.14794, "trades": 36, "taker_buy_base": 113.934, "taker_buy_quote": 2536.04346 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 22.25, "high": 22.39, "low": 22.21, "close": 22.21, "volume": 48.621, "close_time": 1765346399999, "quote_volume": 1085.05239, "trades": 23, "taker_buy_base": 29.349, "taker_buy_quote": 655.34631 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 22.23, "high": 22.24, "low": 22.17, "close": 22.24, "volume": 135.349, "close_time": 1765349999999, "quote_volume": 3008.09221, "trades": 33, "taker_buy_base": 97.476, "taker_buy_quote": 2167.44834 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 22.22, "high": 22.28, "low": 22.03, "close": 22.13, "volume": 526.778, "close_time": 1765353599999, "quote_volume": 11642.99874, "trades": 108, "taker_buy_base": 124.601, "taker_buy_quote": 2752.72936 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 22.12, "high": 22.17, "low": 22.04, "close": 22.08, "volume": 373.431, "close_time": 1765357199999, "quote_volume": 8257.08665, "trades": 84, "taker_buy_base": 202.687, "taker_buy_quote": 4482.83486 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 22.02, "high": 22.2, "low": 21.99, "close": 22.19, "volume": 251.168, "close_time": 1765360799999, "quote_volume": 5556.16267, "trades": 58, "taker_buy_base": 105.555, "taker_buy_quote": 2330.78107 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 22.12, "high": 22.28, "low": 21.89, "close": 21.89, "volume": 471.252, "close_time": 1765364399999, "quote_volume": 10341.60682, "trades": 91, "taker_buy_base": 260.489, "taker_buy_quote": 5713.51121 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 21.93, "high": 21.96, "low": 21.79, "close": 21.88, "volume": 295.344, "close_time": 1765367999999, "quote_volume": 6446.21543, "trades": 77, "taker_buy_base": 120.066, "taker_buy_quote": 2621.06035 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 21.86, "high": 21.96, "low": 21.84, "close": 21.96, "volume": 124.674, "close_time": 1765371599999, "quote_volume": 2728.92653, "trades": 43, "taker_buy_base": 52.448, "taker_buy_quote": 1148.01431 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 21.99, "high": 22.07, "low": 21.99, "close": 22.03, "volume": 43.131, "close_time": 1765375199999, "quote_volume": 949.73951, "trades": 25, "taker_buy_base": 13.799, "taker_buy_quote": 304.04663 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 22.01, "high": 22.12, "low": 21.93, "close": 21.95, "volume": 229.175, "close_time": 1765378799999, "quote_volume": 5052.46298, "trades": 66, "taker_buy_base": 132.256, "taker_buy_quote": 2916.28833 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 21.95, "high": 22.1, "low": 21.95, "close": 21.96, "volume": 325.984, "close_time": 1765382399999, "quote_volume": 7180.19938, "trades": 61, "taker_buy_base": 172.193, "taker_buy_quote": 3794.12557 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 21.98, "high": 22.38, "low": 21.96, "close": 22.35, "volume": 292.977, "close_time": 1765385999999, "quote_volume": 6501.95883, "trades": 115, "taker_buy_base": 158.383, "taker_buy_quote": 3510.54995 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 22.39, "high": 22.46, "low": 22.28, "close": 22.29, "volume": 191.335, "close_time": 1765389599999, "quote_volume": 4270.86594, "trades": 43, "taker_buy_base": 55.002, "taker_buy_quote": 1227.17624 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 22.28, "high": 22.58, "low": 22.19, "close": 22.3, "volume": 152.16, "close_time": 1765393199999, "quote_volume": 3391.94073, "trades": 59, "taker_buy_base": 61.038, "taker_buy_quote": 1362.66086 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 22.32, "high": 22.68, "low": 22.1, "close": 22.52, "volume": 1083.818, "close_time": 1765396799999, "quote_volume": 24330.78325, "trades": 246, "taker_buy_base": 370.713, "taker_buy_quote": 8315.04259 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 22.53, "high": 22.82, "low": 22.18, "close": 22.29, "volume": 687.511, "close_time": 1765400399999, "quote_volume": 15519.17037, "trades": 204, "taker_buy_base": 242.287, "taker_buy_quote": 5475.13686 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 22.27, "high": 22.37, "low": 21.97, "close": 21.99, "volume": 441.286, "close_time": 1765403999999, "quote_volume": 9800.4418, "trades": 110, "taker_buy_base": 194.638, "taker_buy_quote": 4330.7175 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 22.01, "high": 22.15, "low": 21.74, "close": 22.1, "volume": 142.455, "close_time": 1765407599999, "quote_volume": 3131.30736, "trades": 66, "taker_buy_base": 27.832, "taker_buy_quote": 610.37539 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 22.1, "high": 22.11, "low": 21.82, "close": 21.82, "volume": 118.686, "close_time": 1765411199999, "quote_volume": 2611.76971, "trades": 28, "taker_buy_base": 69.847, "taker_buy_quote": 1538.91933 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 21.82, "high": 21.88, "low": 21.14, "close": 21.26, "volume": 1115.402, "close_time": 1765414799999, "quote_volume": 23924.01386, "trades": 222, "taker_buy_base": 438.092, "taker_buy_quote": 9393.95682 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 21.21, "high": 21.21, "low": 20.88, "close": 21.07, "volume": 703.991, "close_time": 1765418399999, "quote_volume": 14816.74967, "trades": 156, "taker_buy_base": 92.999, "taker_buy_quote": 1959.39751 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 20.93, "high": 21.0, "low": 20.83, "close": 20.9, "volume": 2205.399, "close_time": 1765421999999, "quote_volume": 46175.79398, "trades": 289, "taker_buy_base": 110.48, "taker_buy_quote": 2315.48034 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 20.82, "high": 20.82, "low": 20.47, "close": 20.58, "volume": 420.806, "close_time": 1765425599999, "quote_volume": 8668.31542, "trades": 98, "taker_buy_base": 141.665, "taker_buy_quote": 2917.15877 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 20.46, "high": 20.87, "low": 20.45, "close": 20.87, "volume": 92.434, "close_time": 1765429199999, "quote_volume": 1909.89022, "trades": 24, "taker_buy_base": 47.344, "taker_buy_quote": 979.80922 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 20.78, "high": 20.87, "low": 20.76, "close": 20.83, "volume": 301.339, "close_time": 1765432799999, "quote_volume": 6281.095, "trades": 53, "taker_buy_base": 68.314, "taker_buy_quote": 1425.19174 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 20.83, "high": 20.96, "low": 20.78, "close": 20.91, "volume": 89.233, "close_time": 1765436399999, "quote_volume": 1862.5138, "trades": 19, "taker_buy_base": 32.783, "taker_buy_quote": 686.10796 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 20.87, "high": 20.96, "low": 20.83, "close": 20.86, "volume": 118.708, "close_time": 1765439999999, "quote_volume": 2478.82474, "trades": 28, "taker_buy_base": 62.66, "taker_buy_quote": 1308.23295 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 20.82, "high": 20.82, "low": 20.73, "close": 20.77, "volume": 106.172, "close_time": 1765443599999, "quote_volume": 2204.19419, "trades": 25, "taker_buy_base": 37.796, "taker_buy_quote": 784.66856 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 20.77, "high": 20.89, "low": 20.77, "close": 20.85, "volume": 97.8, "close_time": 1765447199999, "quote_volume": 2039.72731, "trades": 25, "taker_buy_base": 59.458, "taker_buy_quote": 1239.65149 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 20.84, "high": 20.84, "low": 20.67, "close": 20.72, "volume": 81.545, "close_time": 1765450799999, "quote_volume": 1692.58456, "trades": 27, "taker_buy_base": 16.69, "taker_buy_quote": 346.16789 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 20.69, "high": 20.8, "low": 20.69, "close": 20.71, "volume": 233.957, "close_time": 1765454399999, "quote_volume": 4855.16078, "trades": 52, "taker_buy_base": 55.021, "taker_buy_quote": 1142.67148 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 20.69, "high": 20.78, "low": 20.65, "close": 20.77, "volume": 101.777, "close_time": 1765457999999, "quote_volume": 2106.81012, "trades": 25, "taker_buy_base": 48.87, "taker_buy_quote": 1011.35331 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 20.85, "high": 20.93, "low": 20.82, "close": 20.93, "volume": 41.556, "close_time": 1765461599999, "quote_volume": 866.63072, "trades": 15, "taker_buy_base": 11.921, "taker_buy_quote": 248.55076 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 20.94, "high": 21.03, "low": 20.69, "close": 20.88, "volume": 118.615, "close_time": 1765465199999, "quote_volume": 2473.45988, "trades": 39, "taker_buy_base": 12.554, "taker_buy_quote": 262.35238 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 20.77, "high": 21.07, "low": 20.77, "close": 20.88, "volume": 93.104, "close_time": 1765468799999, "quote_volume": 1950.46733, "trades": 26, "taker_buy_base": 20.376, "taker_buy_quote": 427.62975 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 20.86, "high": 20.93, "low": 20.61, "close": 20.9, "volume": 410.582, "close_time": 1765472399999, "quote_volume": 8502.6884, "trades": 90, "taker_buy_base": 170.49, "taker_buy_quote": 3533.09748 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 20.76, "high": 21.0, "low": 20.75, "close": 20.95, "volume": 63.628, "close_time": 1765475999999, "quote_volume": 1328.92304, "trades": 18, "taker_buy_base": 0.54, "taker_buy_quote": 11.3346 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 20.86, "high": 21.23, "low": 20.84, "close": 21.0, "volume": 122.902, "close_time": 1765479599999, "quote_volume": 2585.78928, "trades": 36, "taker_buy_base": 17.107, "taker_buy_quote": 359.98388 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 21.11, "high": 21.28, "low": 21.0, "close": 21.0, "volume": 442.299, "close_time": 1765483199999, "quote_volume": 9358.74074, "trades": 52, "taker_buy_base": 264.819, "taker_buy_quote": 5619.4865 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 21.08, "high": 21.35, "low": 21.06, "close": 21.35, "volume": 208.326, "close_time": 1765486799999, "quote_volume": 4417.6997, "trades": 70, "taker_buy_base": 60.622, "taker_buy_quote": 1285.42574 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 21.36, "high": 21.68, "low": 21.27, "close": 21.56, "volume": 428.571, "close_time": 1765490399999, "quote_volume": 9218.73183, "trades": 100, "taker_buy_base": 221.938, "taker_buy_quote": 4778.52428 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 21.56, "high": 21.59, "low": 21.27, "close": 21.34, "volume": 691.795, "close_time": 1765493999999, "quote_volume": 14807.26992, "trades": 70, "taker_buy_base": 54.143, "taker_buy_quote": 1158.36471 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 21.31, "high": 21.37, "low": 21.2, "close": 21.26, "volume": 148.845, "close_time": 1765497599999, "quote_volume": 3164.68114, "trades": 24, "taker_buy_base": 6.59, "taker_buy_quote": 140.7781 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 21.3, "high": 21.37, "low": 21.03, "close": 21.03, "volume": 1304.373, "close_time": 1765501199999, "quote_volume": 27790.37622, "trades": 129, "taker_buy_base": 870.36, "taker_buy_quote": 18549.3893 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 21.07, "high": 21.25, "low": 21.02, "close": 21.18, "volume": 150.53, "close_time": 1765504799999, "quote_volume": 3187.17809, "trades": 60, "taker_buy_base": 102.385, "taker_buy_quote": 2165.90691 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 21.18, "high": 21.43, "low": 21.18, "close": 21.37, "volume": 1079.355, "close_time": 1765508399999, "quote_volume": 23011.7355, "trades": 105, "taker_buy_base": 1006.092, "taker_buy_quote": 21449.09707 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 21.36, "high": 21.4, "low": 21.2, "close": 21.24, "volume": 53.139, "close_time": 1765511999999, "quote_volume": 1130.26597, "trades": 29, "taker_buy_base": 45.12, "taker_buy_quote": 959.6486 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 21.25, "high": 21.35, "low": 21.24, "close": 21.25, "volume": 50.025, "close_time": 1765515599999, "quote_volume": 1064.32669, "trades": 30, "taker_buy_base": 42.27, "taker_buy_quote": 899.41138 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 21.31, "high": 21.42, "low": 21.2, "close": 21.4, "volume": 72.84, "close_time": 1765519199999, "quote_volume": 1549.67108, "trades": 28, "taker_buy_base": 41.968, "taker_buy_quote": 894.15152 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 21.41, "high": 21.49, "low": 21.38, "close": 21.39, "volume": 40.861, "close_time": 1765522799999, "quote_volume": 876.00758, "trades": 19, "taker_buy_base": 28.81, "taker_buy_quote": 617.4516 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 21.37, "high": 21.38, "low": 21.28, "close": 21.28, "volume": 111.265, "close_time": 1765526399999, "quote_volume": 2374.28733, "trades": 31, "taker_buy_base": 96.663, "taker_buy_quote": 2062.72104 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 21.24, "high": 21.3, "low": 21.18, "close": 21.22, "volume": 38.18, "close_time": 1765529999999, "quote_volume": 810.72812, "trades": 25, "taker_buy_base": 29.734, "taker_buy_quote": 631.62546 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 21.24, "high": 21.24, "low": 21.18, "close": 21.24, "volume": 7.76, "close_time": 1765533599999, "quote_volume": 164.706, "trades": 4, "taker_buy_base": 7.76, "taker_buy_quote": 164.706 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 21.29, "high": 21.34, "low": 21.22, "close": 21.22, "volume": 275.736, "close_time": 1765537199999, "quote_volume": 5859.56636, "trades": 44, "taker_buy_base": 11.378, "taker_buy_quote": 242.34383 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 21.19, "high": 21.22, "low": 21.12, "close": 21.17, "volume": 97.076, "close_time": 1765540799999, "quote_volume": 2053.79305, "trades": 27, "taker_buy_base": 19.575, "taker_buy_quote": 413.61975 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 21.18, "high": 21.33, "low": 21.17, "close": 21.33, "volume": 90.242, "close_time": 1765544399999, "quote_volume": 1914.03562, "trades": 25, "taker_buy_base": 9.896, "taker_buy_quote": 209.87624 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 21.29, "high": 21.3, "low": 21.14, "close": 21.15, "volume": 67.104, "close_time": 1765547999999, "quote_volume": 1425.62519, "trades": 26, "taker_buy_base": 19.486, "taker_buy_quote": 413.15287 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 21.17, "high": 21.28, "low": 21.04, "close": 21.24, "volume": 2002.063, "close_time": 1765551599999, "quote_volume": 42249.99035, "trades": 74, "taker_buy_base": 69.521, "taker_buy_quote": 1472.60598 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 21.19, "high": 21.19, "low": 20.21, "close": 20.21, "volume": 890.672, "close_time": 1765555199999, "quote_volume": 18421.81717, "trades": 210, "taker_buy_base": 328.576, "taker_buy_quote": 6803.48632 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 20.28, "high": 20.36, "low": 19.93, "close": 20.23, "volume": 716.536, "close_time": 1765558799999, "quote_volume": 14407.05115, "trades": 170, "taker_buy_base": 322.52, "taker_buy_quote": 6495.33275 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 20.21, "high": 20.46, "low": 20.21, "close": 20.25, "volume": 267.15, "close_time": 1765562399999, "quote_volume": 5431.34963, "trades": 93, "taker_buy_base": 179.445, "taker_buy_quote": 3649.63395 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 20.29, "high": 20.57, "low": 20.27, "close": 20.48, "volume": 1614.236, "close_time": 1765565999999, "quote_volume": 32939.88785, "trades": 249, "taker_buy_base": 1205.839, "taker_buy_quote": 24589.41896 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 20.34, "high": 20.39, "low": 20.26, "close": 20.32, "volume": 177.485, "close_time": 1765569599999, "quote_volume": 3610.32331, "trades": 62, "taker_buy_base": 47.337, "taker_buy_quote": 964.05833 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 20.39, "high": 20.48, "low": 20.34, "close": 20.47, "volume": 175.513, "close_time": 1765573199999, "quote_volume": 3585.30003, "trades": 65, "taker_buy_base": 83.999, "taker_buy_quote": 1714.63725 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 20.46, "high": 20.74, "low": 20.46, "close": 20.65, "volume": 272.006, "close_time": 1765576799999, "quote_volume": 5626.87191, "trades": 63, "taker_buy_base": 179.315, "taker_buy_quote": 3708.63636 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 20.65, "high": 20.91, "low": 20.65, "close": 20.89, "volume": 58.098, "close_time": 1765580399999, "quote_volume": 1207.82724, "trades": 23, "taker_buy_base": 19.088, "taker_buy_quote": 395.5571 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 20.89, "high": 20.96, "low": 20.89, "close": 20.94, "volume": 33.735, "close_time": 1765583999999, "quote_volume": 706.09315, "trades": 11, "taker_buy_base": 1.336, "taker_buy_quote": 27.96971 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 20.94, "high": 21.03, "low": 20.87, "close": 20.91, "volume": 65.746, "close_time": 1765587599999, "quote_volume": 1376.40158, "trades": 18, "taker_buy_base": 17.612, "taker_buy_quote": 368.87201 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 20.89, "high": 20.92, "low": 20.81, "close": 20.83, "volume": 71.744, "close_time": 1765591199999, "quote_volume": 1498.80554, "trades": 22, "taker_buy_base": 13.561, "taker_buy_quote": 283.3529 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 20.89, "high": 20.91, "low": 20.71, "close": 20.74, "volume": 79.69, "close_time": 1765594799999, "quote_volume": 1658.53691, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 20.7, "high": 21.03, "low": 20.64, "close": 20.93, "volume": 371.833, "close_time": 1765598399999, "quote_volume": 7740.10556, "trades": 87, "taker_buy_base": 148.464, "taker_buy_quote": 3093.23701 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 20.91, "high": 20.94, "low": 20.91, "close": 20.92, "volume": 13.325, "close_time": 1765601999999, "quote_volume": 278.8893, "trades": 6, "taker_buy_base": 12.685, "taker_buy_quote": 265.5069 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 20.93, "high": 20.94, "low": 20.82, "close": 20.86, "volume": 67.629, "close_time": 1765605599999, "quote_volume": 1413.4302, "trades": 14, "taker_buy_base": 26.311, "taker_buy_quote": 550.94835 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 20.8, "high": 20.87, "low": 20.77, "close": 20.81, "volume": 57.729, "close_time": 1765609199999, "quote_volume": 1201.43064, "trades": 19, "taker_buy_base": 16.998, "taker_buy_quote": 354.25306 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 20.88, "high": 21.13, "low": 20.88, "close": 21.13, "volume": 34.145, "close_time": 1765612799999, "quote_volume": 717.98452, "trades": 16, "taker_buy_base": 16.664, "taker_buy_quote": 349.64079 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 21.06, "high": 21.08, "low": 20.99, "close": 21.02, "volume": 44.23, "close_time": 1765616399999, "quote_volume": 930.26803, "trades": 11, "taker_buy_base": 10.149, "taker_buy_quote": 213.23552 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 21.0, "high": 21.02, "low": 20.99, "close": 21.0, "volume": 30.134, "close_time": 1765619999999, "quote_volume": 632.9151, "trades": 10, "taker_buy_base": 27.167, "taker_buy_quote": 570.58462 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 20.95, "high": 21.12, "low": 20.94, "close": 21.08, "volume": 311.689, "close_time": 1765623599999, "quote_volume": 6572.28432, "trades": 52, "taker_buy_base": 301.636, "taker_buy_quote": 6360.16787 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 21.1, "high": 21.16, "low": 21.08, "close": 21.08, "volume": 87.312, "close_time": 1765627199999, "quote_volume": 1843.24871, "trades": 26, "taker_buy_base": 75.427, "taker_buy_quote": 1592.51115 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 21.06, "high": 21.06, "low": 20.94, "close": 21.02, "volume": 334.678, "close_time": 1765630799999, "quote_volume": 7025.2611, "trades": 59, "taker_buy_base": 133.322, "taker_buy_quote": 2800.74424 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 21.05, "high": 21.07, "low": 20.94, "close": 20.94, "volume": 269.8, "close_time": 1765634399999, "quote_volume": 5654.73454, "trades": 42, "taker_buy_base": 25.109, "taker_buy_quote": 527.71235 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 20.96, "high": 20.96, "low": 20.8, "close": 20.89, "volume": 243.027, "close_time": 1765637999999, "quote_volume": 5077.18814, "trades": 68, "taker_buy_base": 77.716, "taker_buy_quote": 1622.4798 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 20.9, "high": 21.02, "low": 20.9, "close": 21.02, "volume": 83.048, "close_time": 1765641599999, "quote_volume": 1742.04615, "trades": 26, "taker_buy_base": 28.861, "taker_buy_quote": 605.09659 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 20.98, "high": 21.0, "low": 20.82, "close": 20.87, "volume": 817.693, "close_time": 1765645199999, "quote_volume": 17067.40495, "trades": 86, "taker_buy_base": 216.529, "taker_buy_quote": 4518.68837 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 20.87, "high": 20.92, "low": 20.83, "close": 20.83, "volume": 1062.309, "close_time": 1765648799999, "quote_volume": 22139.86188, "trades": 133, "taker_buy_base": 1019.752, "taker_buy_quote": 21252.82658 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 20.83, "high": 20.96, "low": 20.83, "close": 20.94, "volume": 1096.689, "close_time": 1765652399999, "quote_volume": 22864.58949, "trades": 98, "taker_buy_base": 1010.829, "taker_buy_quote": 21068.19901 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 20.96, "high": 21.06, "low": 20.96, "close": 21.03, "volume": 116.811, "close_time": 1765655999999, "quote_volume": 2455.09158, "trades": 24, "taker_buy_base": 29.045, "taker_buy_quote": 610.73031 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 21.03, "high": 21.04, "low": 20.93, "close": 21.0, "volume": 319.708, "close_time": 1765659599999, "quote_volume": 6713.16861, "trades": 48, "taker_buy_base": 197.902, "taker_buy_quote": 4154.41169 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 21.01, "high": 21.01, "low": 20.83, "close": 20.89, "volume": 224.258, "close_time": 1765663199999, "quote_volume": 4691.0946, "trades": 45, "taker_buy_base": 81.036, "taker_buy_quote": 1695.07386 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 20.91, "high": 20.97, "low": 20.87, "close": 20.97, "volume": 109.977, "close_time": 1765666799999, "quote_volume": 2297.42456, "trades": 22, "taker_buy_base": 47.252, "taker_buy_quote": 987.70844 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 21.01, "high": 21.09, "low": 20.98, "close": 21.08, "volume": 71.31, "close_time": 1765670399999, "quote_volume": 1501.1059, "trades": 19, "taker_buy_base": 29.336, "taker_buy_quote": 618.03104 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 21.03, "high": 21.06, "low": 21.0, "close": 21.03, "volume": 186.889, "close_time": 1765673999999, "quote_volume": 3930.97809, "trades": 34, "taker_buy_base": 155.12, "taker_buy_quote": 3262.91902 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 21.04, "high": 21.06, "low": 20.98, "close": 21.02, "volume": 92.521, "close_time": 1765677599999, "quote_volume": 1944.85307, "trades": 29, "taker_buy_base": 59.989, "taker_buy_quote": 1261.14906 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 21.03, "high": 21.03, "low": 20.94, "close": 20.95, "volume": 57.561, "close_time": 1765681199999, "quote_volume": 1207.03973, "trades": 18, "taker_buy_base": 18.889, "taker_buy_quote": 395.77767 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 20.97, "high": 20.99, "low": 20.8, "close": 20.8, "volume": 129.523, "close_time": 1765684799999, "quote_volume": 2707.69053, "trades": 30, "taker_buy_base": 84.829, "taker_buy_quote": 1775.10709 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 20.81, "high": 20.82, "low": 20.67, "close": 20.76, "volume": 224.742, "close_time": 1765688399999, "quote_volume": 4661.37471, "trades": 36, "taker_buy_base": 22.81, "taker_buy_quote": 473.79978 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 20.74, "high": 20.75, "low": 20.55, "close": 20.68, "volume": 2145.829, "close_time": 1765691999999, "quote_volume": 44310.74174, "trades": 100, "taker_buy_base": 33.334, "taker_buy_quote": 687.79597 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 20.65, "high": 20.73, "low": 20.65, "close": 20.73, "volume": 171.333, "close_time": 1765695599999, "quote_volume": 3543.73537, "trades": 47, "taker_buy_base": 10.033, "taker_buy_quote": 207.62143 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 20.74, "high": 20.85, "low": 20.74, "close": 20.85, "volume": 167.897, "close_time": 1765699199999, "quote_volume": 3492.01236, "trades": 44, "taker_buy_base": 63.864, "taker_buy_quote": 1330.02043 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 20.84, "high": 20.91, "low": 20.78, "close": 20.79, "volume": 47.116, "close_time": 1765702799999, "quote_volume": 981.01603, "trades": 14, "taker_buy_base": 19.446, "taker_buy_quote": 404.91359 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 20.76, "high": 20.83, "low": 20.74, "close": 20.83, "volume": 31.875, "close_time": 1765706399999, "quote_volume": 663.4423, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 20.82, "high": 20.82, "low": 20.69, "close": 20.78, "volume": 100.391, "close_time": 1765709999999, "quote_volume": 2083.64012, "trades": 27, "taker_buy_base": 26.993, "taker_buy_quote": 559.78384 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 20.72, "high": 20.72, "low": 20.49, "close": 20.7, "volume": 61.049, "close_time": 1765713599999, "quote_volume": 1254.42895, "trades": 21, "taker_buy_base": 17.223, "taker_buy_quote": 353.28864 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 20.73, "high": 20.83, "low": 20.73, "close": 20.82, "volume": 37.997, "close_time": 1765717199999, "quote_volume": 790.35622, "trades": 17, "taker_buy_base": 31.897, "taker_buy_quote": 663.67598 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 20.83, "high": 20.85, "low": 20.7, "close": 20.7, "volume": 76.529, "close_time": 1765720799999, "quote_volume": 1590.65842, "trades": 23, "taker_buy_base": 31.462, "taker_buy_quote": 654.11474 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 20.76, "high": 20.76, "low": 20.47, "close": 20.47, "volume": 43.093, "close_time": 1765724399999, "quote_volume": 885.89913, "trades": 17, "taker_buy_base": 18.15, "taker_buy_quote": 373.2285 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 20.46, "high": 20.53, "low": 20.44, "close": 20.49, "volume": 28.833, "close_time": 1765727999999, "quote_volume": 590.49921, "trades": 14, "taker_buy_base": 4.05, "taker_buy_quote": 82.9035 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 20.47, "high": 20.58, "low": 20.46, "close": 20.46, "volume": 40.001, "close_time": 1765731599999, "quote_volume": 819.83622, "trades": 14, "taker_buy_base": 4.687, "taker_buy_quote": 96.13446 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 20.5, "high": 20.5, "low": 20.24, "close": 20.32, "volume": 42.849, "close_time": 1765735199999, "quote_volume": 870.49326, "trades": 18, "taker_buy_base": 22.27, "taker_buy_quote": 451.9903 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 20.33, "high": 20.47, "low": 20.33, "close": 20.44, "volume": 53.045, "close_time": 1765738799999, "quote_volume": 1083.07584, "trades": 15, "taker_buy_base": 32.155, "taker_buy_quote": 656.04804 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 20.43, "high": 20.48, "low": 20.26, "close": 20.31, "volume": 992.669, "close_time": 1765742399999, "quote_volume": 20261.46069, "trades": 191, "taker_buy_base": 592.306, "taker_buy_quote": 12102.62881 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 20.31, "high": 20.43, "low": 20.23, "close": 20.37, "volume": 275.094, "close_time": 1765745999999, "quote_volume": 5598.29782, "trades": 67, "taker_buy_base": 164.241, "taker_buy_quote": 3341.35056 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 20.27, "high": 20.42, "low": 20.27, "close": 20.34, "volume": 751.195, "close_time": 1765749599999, "quote_volume": 15291.16461, "trades": 101, "taker_buy_base": 327.437, "taker_buy_quote": 6661.02235 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 20.35, "high": 22.34, "low": 20.13, "close": 20.38, "volume": 21165.921, "close_time": 1765753199999, "quote_volume": 448269.18254, "trades": 3028, "taker_buy_base": 9993.248, "taker_buy_quote": 211826.4552 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 20.33, "high": 20.69, "low": 20.17, "close": 20.26, "volume": 4637.184, "close_time": 1765756799999, "quote_volume": 94698.9229, "trades": 750, "taker_buy_base": 2189.338, "taker_buy_quote": 44684.67384 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 20.25, "high": 20.42, "low": 20.16, "close": 20.4, "volume": 989.13, "close_time": 1765760399999, "quote_volume": 20068.06748, "trades": 120, "taker_buy_base": 340.431, "taker_buy_quote": 6912.56373 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 20.4, "high": 20.65, "low": 20.36, "close": 20.62, "volume": 402.98, "close_time": 1765763999999, "quote_volume": 8263.36892, "trades": 94, "taker_buy_base": 219.815, "taker_buy_quote": 4507.43514 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 20.62, "high": 20.76, "low": 20.52, "close": 20.53, "volume": 346.351, "close_time": 1765767599999, "quote_volume": 7131.59927, "trades": 65, "taker_buy_base": 133.145, "taker_buy_quote": 2741.53988 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 20.51, "high": 20.56, "low": 20.4, "close": 20.49, "volume": 519.94, "close_time": 1765771199999, "quote_volume": 10648.75551, "trades": 78, "taker_buy_base": 249.705, "taker_buy_quote": 5116.36616 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 20.5, "high": 20.6, "low": 20.19, "close": 20.29, "volume": 1460.301, "close_time": 1765774799999, "quote_volume": 29665.86628, "trades": 161, "taker_buy_base": 711.468, "taker_buy_quote": 14430.68939 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 20.28, "high": 20.36, "low": 20.28, "close": 20.29, "volume": 413.237, "close_time": 1765778399999, "quote_volume": 8390.14342, "trades": 56, "taker_buy_base": 4.05, "taker_buy_quote": 82.377 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 20.3, "high": 20.47, "low": 20.3, "close": 20.41, "volume": 91.692, "close_time": 1765781999999, "quote_volume": 1868.89324, "trades": 32, "taker_buy_base": 19.151, "taker_buy_quote": 390.76685 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 20.43, "high": 20.46, "low": 20.23, "close": 20.27, "volume": 64.875, "close_time": 1765785599999, "quote_volume": 1318.67756, "trades": 19, "taker_buy_base": 45.25, "taker_buy_quote": 919.75591 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 20.3, "high": 20.34, "low": 20.25, "close": 20.25, "volume": 287.377, "close_time": 1765789199999, "quote_volume": 5831.42765, "trades": 31, "taker_buy_base": 99.295, "taker_buy_quote": 2018.67183 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 20.23, "high": 20.34, "low": 20.21, "close": 20.31, "volume": 299.919, "close_time": 1765792799999, "quote_volume": 6075.8302, "trades": 41, "taker_buy_base": 69.129, "taker_buy_quote": 1404.66078 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 20.26, "high": 20.35, "low": 20.25, "close": 20.25, "volume": 127.556, "close_time": 1765796399999, "quote_volume": 2588.84108, "trades": 19, "taker_buy_base": 8.101, "taker_buy_quote": 164.57179 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 20.29, "high": 20.29, "low": 20.22, "close": 20.23, "volume": 102.964, "close_time": 1765799999999, "quote_volume": 2085.611, "trades": 19, "taker_buy_base": 41.598, "taker_buy_quote": 843.97368 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 20.24, "high": 20.49, "low": 20.2, "close": 20.45, "volume": 508.474, "close_time": 1765803599999, "quote_volume": 10348.9578, "trades": 129, "taker_buy_base": 431.074, "taker_buy_quote": 8774.15171 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 20.37, "high": 20.55, "low": 20.3, "close": 20.48, "volume": 458.966, "close_time": 1765807199999, "quote_volume": 9394.74999, "trades": 55, "taker_buy_base": 288.685, "taker_buy_quote": 5913.92395 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 20.52, "high": 20.64, "low": 19.95, "close": 20.21, "volume": 1687.984, "close_time": 1765810799999, "quote_volume": 34374.66329, "trades": 279, "taker_buy_base": 769.175, "taker_buy_quote": 15688.10283 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 20.13, "high": 20.14, "low": 19.3, "close": 19.38, "volume": 1786.194, "close_time": 1765814399999, "quote_volume": 35257.38947, "trades": 285, "taker_buy_base": 893.079, "taker_buy_quote": 17696.2425 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 19.3, "high": 19.46, "low": 18.94, "close": 19.09, "volume": 978.873, "close_time": 1765817999999, "quote_volume": 18815.25117, "trades": 218, "taker_buy_base": 256.168, "taker_buy_quote": 4918.26452 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 19.07, "high": 19.14, "low": 18.87, "close": 18.96, "volume": 615.366, "close_time": 1765821599999, "quote_volume": 11713.75671, "trades": 110, "taker_buy_base": 124.714, "taker_buy_quote": 2373.24536 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 18.94, "high": 19.1, "low": 18.78, "close": 19.1, "volume": 295.452, "close_time": 1765825199999, "quote_volume": 5605.47201, "trades": 72, "taker_buy_base": 126.094, "taker_buy_quote": 2393.59425 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 19.28, "high": 19.61, "low": 19.28, "close": 19.5, "volume": 323.557, "close_time": 1765828799999, "quote_volume": 6304.86714, "trades": 72, "taker_buy_base": 112.224, "taker_buy_quote": 2189.64759 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 19.5, "high": 19.5, "low": 19.16, "close": 19.16, "volume": 505.796, "close_time": 1765832399999, "quote_volume": 9747.13889, "trades": 90, "taker_buy_base": 61.617, "taker_buy_quote": 1188.61473 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 19.14, "high": 19.33, "low": 19.1, "close": 19.33, "volume": 22.992, "close_time": 1765835999999, "quote_volume": 441.3589, "trades": 18, "taker_buy_base": 9.76, "taker_buy_quote": 188.38844 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 19.29, "high": 19.37, "low": 19.24, "close": 19.32, "volume": 465.218, "close_time": 1765839599999, "quote_volume": 8984.43068, "trades": 59, "taker_buy_base": 454.164, "taker_buy_quote": 8770.92186 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 19.39, "high": 19.43, "low": 19.39, "close": 19.4, "volume": 201.882, "close_time": 1765843199999, "quote_volume": 3917.37279, "trades": 35, "taker_buy_base": 40.885, "taker_buy_quote": 793.52479 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 19.42, "high": 19.47, "low": 19.29, "close": 19.29, "volume": 250.181, "close_time": 1765846799999, "quote_volume": 4856.38279, "trades": 98, "taker_buy_base": 174.623, "taker_buy_quote": 3390.69662 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 19.3, "high": 19.54, "low": 19.3, "close": 19.52, "volume": 153.083, "close_time": 1765850399999, "quote_volume": 2977.09788, "trades": 68, "taker_buy_base": 69.244, "taker_buy_quote": 1344.03782 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 19.52, "high": 19.94, "low": 19.52, "close": 19.9, "volume": 82.597, "close_time": 1765853999999, "quote_volume": 1635.65001, "trades": 45, "taker_buy_base": 67.83, "taker_buy_quote": 1343.15576 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 19.9, "high": 20.05, "low": 19.83, "close": 19.92, "volume": 990.0, "close_time": 1765857599999, "quote_volume": 19705.22033, "trades": 130, "taker_buy_base": 446.181, "taker_buy_quote": 8876.92198 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 19.97, "high": 20.11, "low": 19.83, "close": 20.11, "volume": 226.274, "close_time": 1765861199999, "quote_volume": 4519.03427, "trades": 72, "taker_buy_base": 117.107, "taker_buy_quote": 2341.8087 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 20.05, "high": 20.16, "low": 19.98, "close": 20.13, "volume": 304.382, "close_time": 1765864799999, "quote_volume": 6099.29668, "trades": 54, "taker_buy_base": 138.265, "taker_buy_quote": 2767.86405 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 20.17, "high": 20.23, "low": 20.09, "close": 20.15, "volume": 417.652, "close_time": 1765868399999, "quote_volume": 8419.5739, "trades": 66, "taker_buy_base": 120.459, "taker_buy_quote": 2426.79613 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 20.15, "high": 20.15, "low": 19.76, "close": 19.83, "volume": 971.013, "close_time": 1765871999999, "quote_volume": 19277.78813, "trades": 99, "taker_buy_base": 299.056, "taker_buy_quote": 5930.4223 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 19.78, "high": 19.83, "low": 19.75, "close": 19.83, "volume": 130.637, "close_time": 1765875599999, "quote_volume": 2584.49304, "trades": 35, "taker_buy_base": 44.475, "taker_buy_quote": 880.88771 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 19.86, "high": 19.89, "low": 19.68, "close": 19.77, "volume": 187.981, "close_time": 1765879199999, "quote_volume": 3719.38802, "trades": 32, "taker_buy_base": 6.556, "taker_buy_quote": 130.22253 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 19.77, "high": 20.09, "low": 19.77, "close": 20.01, "volume": 500.179, "close_time": 1765882799999, "quote_volume": 9975.41716, "trades": 122, "taker_buy_base": 172.4, "taker_buy_quote": 3437.1132 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 19.99, "high": 20.13, "low": 19.9, "close": 20.02, "volume": 461.714, "close_time": 1765886399999, "quote_volume": 9246.33697, "trades": 122, "taker_buy_base": 151.471, "taker_buy_quote": 3033.34776 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 19.99, "high": 20.0, "low": 19.93, "close": 19.93, "volume": 301.448, "close_time": 1765889999999, "quote_volume": 6023.34944, "trades": 58, "taker_buy_base": 8.807, "taker_buy_quote": 175.86165 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 19.88, "high": 20.06, "low": 19.68, "close": 19.81, "volume": 4306.554, "close_time": 1765893599999, "quote_volume": 85603.13253, "trades": 472, "taker_buy_base": 2346.629, "taker_buy_quote": 46715.13935 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 19.79, "high": 20.2, "low": 19.64, "close": 20.11, "volume": 1432.45, "close_time": 1765897199999, "quote_volume": 28643.74729, "trades": 303, "taker_buy_base": 678.5, "taker_buy_quote": 13564.98191 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 20.11, "high": 20.16, "low": 19.94, "close": 20.1, "volume": 385.897, "close_time": 1765900799999, "quote_volume": 7735.67475, "trades": 116, "taker_buy_base": 122.493, "taker_buy_quote": 2459.37323 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 20.14, "high": 20.33, "low": 20.09, "close": 20.27, "volume": 843.744, "close_time": 1765904399999, "quote_volume": 17067.36491, "trades": 178, "taker_buy_base": 690.318, "taker_buy_quote": 13967.99812 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 20.29, "high": 20.32, "low": 19.99, "close": 20.0, "volume": 472.037, "close_time": 1765907999999, "quote_volume": 9471.77945, "trades": 145, "taker_buy_base": 308.518, "taker_buy_quote": 6178.5166 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 20.0, "high": 20.24, "low": 20.0, "close": 20.15, "volume": 2026.46, "close_time": 1765911599999, "quote_volume": 40644.59527, "trades": 143, "taker_buy_base": 1947.006, "taker_buy_quote": 39041.13835 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 20.14, "high": 20.14, "low": 19.97, "close": 20.11, "volume": 743.354, "close_time": 1765915199999, "quote_volume": 14879.10325, "trades": 40, "taker_buy_base": 98.956, "taker_buy_quote": 1979.50812 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 20.14, "high": 20.15, "low": 19.98, "close": 20.01, "volume": 259.205, "close_time": 1765918799999, "quote_volume": 5206.78418, "trades": 47, "taker_buy_base": 91.498, "taker_buy_quote": 1835.3179 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 19.97, "high": 20.03, "low": 19.94, "close": 20.0, "volume": 298.186, "close_time": 1765922399999, "quote_volume": 5951.26734, "trades": 33, "taker_buy_base": 46.799, "taker_buy_quote": 934.32085 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 20.04, "high": 20.04, "low": 19.92, "close": 19.92, "volume": 128.509, "close_time": 1765925999999, "quote_volume": 2567.96304, "trades": 41, "taker_buy_base": 91.208, "taker_buy_quote": 1821.45618 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 19.95, "high": 19.97, "low": 19.89, "close": 19.89, "volume": 49.208, "close_time": 1765929599999, "quote_volume": 980.49037, "trades": 21, "taker_buy_base": 9.038, "taker_buy_quote": 180.12821 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 19.94, "high": 19.95, "low": 19.71, "close": 19.79, "volume": 2460.345, "close_time": 1765933199999, "quote_volume": 48702.49792, "trades": 321, "taker_buy_base": 202.582, "taker_buy_quote": 4008.69091 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 19.83, "high": 19.97, "low": 19.83, "close": 19.86, "volume": 86.824, "close_time": 1765936799999, "quote_volume": 1723.89991, "trades": 19, "taker_buy_base": 63.107, "taker_buy_quote": 1252.01738 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 19.87, "high": 19.88, "low": 19.76, "close": 19.88, "volume": 127.396, "close_time": 1765940399999, "quote_volume": 2522.5849, "trades": 28, "taker_buy_base": 67.011, "taker_buy_quote": 1326.54928 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 19.9, "high": 19.97, "low": 19.9, "close": 19.95, "volume": 55.248, "close_time": 1765943999999, "quote_volume": 1101.87724, "trades": 16, "taker_buy_base": 19.552, "taker_buy_quote": 390.22461 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 19.94, "high": 19.98, "low": 19.79, "close": 19.82, "volume": 91.639, "close_time": 1765947599999, "quote_volume": 1822.58212, "trades": 24, "taker_buy_base": 6.183, "taker_buy_quote": 123.1411 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 19.85, "high": 19.99, "low": 19.8, "close": 19.98, "volume": 87.995, "close_time": 1765951199999, "quote_volume": 1752.7405, "trades": 28, "taker_buy_base": 20.845, "taker_buy_quote": 414.78557 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 20.0, "high": 20.15, "low": 19.99, "close": 19.99, "volume": 161.307, "close_time": 1765954799999, "quote_volume": 3234.99152, "trades": 50, "taker_buy_base": 61.555, "taker_buy_quote": 1237.51084 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 19.98, "high": 20.27, "low": 19.97, "close": 20.18, "volume": 328.733, "close_time": 1765958399999, "quote_volume": 6603.98392, "trades": 72, "taker_buy_base": 17.815, "taker_buy_quote": 359.85264 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 20.13, "high": 20.13, "low": 19.9, "close": 19.9, "volume": 71.818, "close_time": 1765961999999, "quote_volume": 1440.15927, "trades": 20, "taker_buy_base": 32.995, "taker_buy_quote": 661.92577 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 19.93, "high": 19.96, "low": 19.87, "close": 19.88, "volume": 236.385, "close_time": 1765965599999, "quote_volume": 4707.97047, "trades": 25, "taker_buy_base": 90.596, "taker_buy_quote": 1805.27916 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 19.92, "high": 20.0, "low": 19.88, "close": 19.96, "volume": 73.056, "close_time": 1765969199999, "quote_volume": 1458.53297, "trades": 17, "taker_buy_base": 24.235, "taker_buy_quote": 483.14691 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 19.94, "high": 20.07, "low": 19.94, "close": 20.0, "volume": 41.264, "close_time": 1765972799999, "quote_volume": 824.3674, "trades": 13, "taker_buy_base": 29.217, "taker_buy_quote": 583.41969 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 20.07, "high": 20.2, "low": 20.07, "close": 20.11, "volume": 363.447, "close_time": 1765976399999, "quote_volume": 7317.88173, "trades": 85, "taker_buy_base": 259.224, "taker_buy_quote": 5221.6478 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 20.09, "high": 20.2, "low": 19.97, "close": 20.11, "volume": 282.266, "close_time": 1765979999999, "quote_volume": 5667.27734, "trades": 61, "taker_buy_base": 118.138, "taker_buy_quote": 2374.25073 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 20.1, "high": 20.4, "low": 19.67, "close": 20.38, "volume": 2544.283, "close_time": 1765983599999, "quote_volume": 51226.36818, "trades": 312, "taker_buy_base": 1089.08, "taker_buy_quote": 21953.4976 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 20.39, "high": 20.49, "low": 19.88, "close": 19.95, "volume": 7808.621, "close_time": 1765987199999, "quote_volume": 157673.98872, "trades": 725, "taker_buy_base": 3945.557, "taker_buy_quote": 79812.69822 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 19.95, "high": 20.09, "low": 19.27, "close": 19.55, "volume": 1926.931, "close_time": 1765990799999, "quote_volume": 37878.89982, "trades": 275, "taker_buy_base": 1060.096, "taker_buy_quote": 20868.12951 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 19.56, "high": 19.57, "low": 19.12, "close": 19.16, "volume": 727.579, "close_time": 1765994399999, "quote_volume": 14070.00917, "trades": 124, "taker_buy_base": 309.79, "taker_buy_quote": 6012.92098 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 19.17, "high": 19.34, "low": 18.95, "close": 18.97, "volume": 1043.509, "close_time": 1765997999999, "quote_volume": 19892.8247, "trades": 174, "taker_buy_base": 203.307, "taker_buy_quote": 3889.23699 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 18.99, "high": 19.16, "low": 18.85, "close": 19.12, "volume": 213.818, "close_time": 1766001599999, "quote_volume": 4069.15246, "trades": 49, "taker_buy_base": 69.177, "taker_buy_quote": 1317.50569 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 19.16, "high": 19.34, "low": 19.14, "close": 19.19, "volume": 367.703, "close_time": 1766005199999, "quote_volume": 7073.37985, "trades": 68, "taker_buy_base": 174.439, "taker_buy_quote": 3354.7278 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 19.23, "high": 19.23, "low": 18.95, "close": 18.97, "volume": 251.401, "close_time": 1766008799999, "quote_volume": 4805.98425, "trades": 55, "taker_buy_base": 12.159, "taker_buy_quote": 231.73999 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 18.96, "high": 19.12, "low": 18.86, "close": 19.08, "volume": 640.824, "close_time": 1766012399999, "quote_volume": 12159.97256, "trades": 86, "taker_buy_base": 114.176, "taker_buy_quote": 2168.30306 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 19.05, "high": 19.05, "low": 18.94, "close": 19.0, "volume": 113.148, "close_time": 1766015999999, "quote_volume": 2149.29666, "trades": 18, "taker_buy_base": 56.872, "taker_buy_quote": 1080.11492 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 19.02, "high": 19.02, "low": 18.93, "close": 18.97, "volume": 119.533, "close_time": 1766019599999, "quote_volume": 2265.26916, "trades": 33, "taker_buy_base": 88.335, "taker_buy_quote": 1674.2527 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 18.91, "high": 18.93, "low": 18.73, "close": 18.74, "volume": 921.819, "close_time": 1766023199999, "quote_volume": 17341.14991, "trades": 127, "taker_buy_base": 235.377, "taker_buy_quote": 4425.41694 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 18.73, "high": 19.02, "low": 18.73, "close": 19.01, "volume": 320.559, "close_time": 1766026799999, "quote_volume": 6065.91611, "trades": 46, "taker_buy_base": 124.814, "taker_buy_quote": 2360.95036 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 18.96, "high": 18.98, "low": 18.78, "close": 18.79, "volume": 391.579, "close_time": 1766030399999, "quote_volume": 7373.59155, "trades": 50, "taker_buy_base": 194.598, "taker_buy_quote": 3663.99763 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 18.8, "high": 18.89, "low": 18.79, "close": 18.79, "volume": 408.985, "close_time": 1766033999999, "quote_volume": 7706.27256, "trades": 57, "taker_buy_base": 225.106, "taker_buy_quote": 4244.07018 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 18.76, "high": 18.76, "low": 18.49, "close": 18.53, "volume": 650.29, "close_time": 1766037599999, "quote_volume": 12073.35929, "trades": 105, "taker_buy_base": 141.227, "taker_buy_quote": 2615.68222 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 18.52, "high": 18.62, "low": 18.52, "close": 18.57, "volume": 210.551, "close_time": 1766041199999, "quote_volume": 3913.05736, "trades": 41, "taker_buy_base": 39.252, "taker_buy_quote": 728.7213 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 18.58, "high": 18.62, "low": 18.5, "close": 18.52, "volume": 208.5, "close_time": 1766044799999, "quote_volume": 3869.98437, "trades": 31, "taker_buy_base": 88.479, "taker_buy_quote": 1643.47449 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 18.52, "high": 18.63, "low": 18.43, "close": 18.57, "volume": 119.084, "close_time": 1766048399999, "quote_volume": 2207.04255, "trades": 23, "taker_buy_base": 73.798, "taker_buy_quote": 1367.91012 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 18.68, "high": 18.7, "low": 18.62, "close": 18.69, "volume": 60.816, "close_time": 1766051999999, "quote_volume": 1135.84369, "trades": 13, "taker_buy_base": 11.868, "taker_buy_quote": 221.35656 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 18.71, "high": 18.71, "low": 18.6, "close": 18.6, "volume": 165.019, "close_time": 1766055599999, "quote_volume": 3075.5136, "trades": 19, "taker_buy_base": 29.023, "taker_buy_quote": 540.08088 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 18.57, "high": 18.6, "low": 18.51, "close": 18.6, "volume": 132.609, "close_time": 1766059199999, "quote_volume": 2458.48886, "trades": 29, "taker_buy_base": 32.058, "taker_buy_quote": 594.77844 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 18.6, "high": 18.71, "low": 18.6, "close": 18.67, "volume": 70.808, "close_time": 1766062799999, "quote_volume": 1320.5461, "trades": 31, "taker_buy_base": 17.14, "taker_buy_quote": 319.49764 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 18.77, "high": 19.25, "low": 18.77, "close": 19.25, "volume": 2150.209, "close_time": 1766066399999, "quote_volume": 40817.40003, "trades": 315, "taker_buy_base": 740.099, "taker_buy_quote": 14058.1592 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 19.28, "high": 19.45, "low": 18.96, "close": 19.11, "volume": 1904.266, "close_time": 1766069999999, "quote_volume": 36672.32382, "trades": 336, "taker_buy_base": 901.018, "taker_buy_quote": 17341.27935 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 19.08, "high": 19.56, "low": 19.05, "close": 19.44, "volume": 812.696, "close_time": 1766073599999, "quote_volume": 15808.1847, "trades": 131, "taker_buy_base": 358.648, "taker_buy_quote": 6965.93202 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 19.42, "high": 19.52, "low": 19.28, "close": 19.3, "volume": 475.994, "close_time": 1766077199999, "quote_volume": 9240.8896, "trades": 48, "taker_buy_base": 228.581, "taker_buy_quote": 4435.77605 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 19.25, "high": 19.25, "low": 18.05, "close": 18.44, "volume": 2429.686, "close_time": 1766080799999, "quote_volume": 44775.70557, "trades": 354, "taker_buy_base": 963.515, "taker_buy_quote": 17615.5755 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 18.44, "high": 18.62, "low": 18.13, "close": 18.2, "volume": 403.602, "close_time": 1766084399999, "quote_volume": 7406.78948, "trades": 99, "taker_buy_base": 61.93, "taker_buy_quote": 1138.37914 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 18.19, "high": 18.23, "low": 17.67, "close": 17.7, "volume": 952.018, "close_time": 1766087999999, "quote_volume": 17057.05246, "trades": 173, "taker_buy_base": 248.842, "taker_buy_quote": 4446.14555 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 17.71, "high": 18.03, "low": 17.7, "close": 17.91, "volume": 218.467, "close_time": 1766091599999, "quote_volume": 3901.06248, "trades": 57, "taker_buy_base": 101.478, "taker_buy_quote": 1820.26591 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 17.92, "high": 18.35, "low": 17.92, "close": 18.35, "volume": 660.435, "close_time": 1766095199999, "quote_volume": 11992.32831, "trades": 93, "taker_buy_base": 454.731, "taker_buy_quote": 8249.86543 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 18.35, "high": 18.42, "low": 18.24, "close": 18.24, "volume": 309.261, "close_time": 1766098799999, "quote_volume": 5679.43564, "trades": 63, "taker_buy_base": 44.695, "taker_buy_quote": 822.27658 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 18.2, "high": 18.2, "low": 18.04, "close": 18.05, "volume": 165.901, "close_time": 1766102399999, "quote_volume": 3002.09339, "trades": 38, "taker_buy_base": 37.794, "taker_buy_quote": 683.91186 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 18.07, "high": 18.15, "low": 18.01, "close": 18.15, "volume": 336.555, "close_time": 1766105999999, "quote_volume": 6087.25755, "trades": 55, "taker_buy_base": 176.957, "taker_buy_quote": 3203.68577 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 18.04, "high": 18.07, "low": 17.86, "close": 17.95, "volume": 73.716, "close_time": 1766109599999, "quote_volume": 1324.12837, "trades": 31, "taker_buy_base": 1.234, "taker_buy_quote": 22.21896 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 17.92, "high": 18.16, "low": 17.91, "close": 18.16, "volume": 93.516, "close_time": 1766113199999, "quote_volume": 1685.11906, "trades": 35, "taker_buy_base": 58.66, "taker_buy_quote": 1057.96438 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 18.15, "high": 18.76, "low": 18.15, "close": 18.61, "volume": 485.76, "close_time": 1766116799999, "quote_volume": 8997.54077, "trades": 94, "taker_buy_base": 351.02, "taker_buy_quote": 6498.48564 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 18.67, "high": 18.85, "low": 18.67, "close": 18.82, "volume": 165.687, "close_time": 1766120399999, "quote_volume": 3112.61969, "trades": 33, "taker_buy_base": 29.12, "taker_buy_quote": 546.48487 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 18.81, "high": 18.87, "low": 18.74, "close": 18.84, "volume": 350.682, "close_time": 1766123999999, "quote_volume": 6598.22011, "trades": 76, "taker_buy_base": 251.957, "taker_buy_quote": 4739.20047 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 18.81, "high": 18.82, "low": 18.71, "close": 18.81, "volume": 123.869, "close_time": 1766127599999, "quote_volume": 2322.48312, "trades": 36, "taker_buy_base": 109.096, "taker_buy_quote": 2045.85102 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 18.9, "high": 19.18, "low": 18.9, "close": 18.9, "volume": 478.698, "close_time": 1766131199999, "quote_volume": 9117.31467, "trades": 77, "taker_buy_base": 402.03, "taker_buy_quote": 7660.99792 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 18.91, "high": 18.98, "low": 18.87, "close": 18.98, "volume": 55.124, "close_time": 1766134799999, "quote_volume": 1044.91819, "trades": 18, "taker_buy_base": 33.575, "taker_buy_quote": 636.52777 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 18.94, "high": 18.97, "low": 18.84, "close": 18.87, "volume": 96.463, "close_time": 1766138399999, "quote_volume": 1823.36634, "trades": 38, "taker_buy_base": 70.849, "taker_buy_quote": 1339.97416 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 18.93, "high": 18.93, "low": 18.81, "close": 18.88, "volume": 93.998, "close_time": 1766141999999, "quote_volume": 1774.65973, "trades": 28, "taker_buy_base": 52.517, "taker_buy_quote": 990.915 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 18.86, "high": 19.27, "low": 18.82, "close": 19.1, "volume": 978.47, "close_time": 1766145599999, "quote_volume": 18714.76597, "trades": 119, "taker_buy_base": 715.397, "taker_buy_quote": 13686.90233 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 19.13, "high": 19.13, "low": 19.0, "close": 19.06, "volume": 210.11, "close_time": 1766149199999, "quote_volume": 4006.92151, "trades": 52, "taker_buy_base": 57.327, "taker_buy_quote": 1094.7439 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 19.07, "high": 19.11, "low": 18.96, "close": 19.03, "volume": 154.325, "close_time": 1766152799999, "quote_volume": 2937.59367, "trades": 36, "taker_buy_base": 61.86, "taker_buy_quote": 1178.03145 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 19.01, "high": 19.39, "low": 18.97, "close": 19.34, "volume": 155.019, "close_time": 1766156399999, "quote_volume": 2970.87418, "trades": 62, "taker_buy_base": 82.066, "taker_buy_quote": 1575.21264 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 19.3, "high": 19.71, "low": 19.26, "close": 19.5, "volume": 827.915, "close_time": 1766159999999, "quote_volume": 16189.5136, "trades": 184, "taker_buy_base": 539.781, "taker_buy_quote": 10551.92778 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 19.51, "high": 19.73, "low": 19.33, "close": 19.36, "volume": 793.239, "close_time": 1766163599999, "quote_volume": 15459.89305, "trades": 159, "taker_buy_base": 246.018, "taker_buy_quote": 4798.32077 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 19.38, "high": 19.58, "low": 19.24, "close": 19.24, "volume": 3024.574, "close_time": 1766167199999, "quote_volume": 58588.86063, "trades": 312, "taker_buy_base": 2352.848, "taker_buy_quote": 45594.81574 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 19.24, "high": 19.48, "low": 19.24, "close": 19.46, "volume": 168.521, "close_time": 1766170799999, "quote_volume": 3260.66281, "trades": 47, "taker_buy_base": 132.728, "taker_buy_quote": 2567.55944 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 19.46, "high": 19.97, "low": 19.46, "close": 19.97, "volume": 747.179, "close_time": 1766174399999, "quote_volume": 14740.21324, "trades": 157, "taker_buy_base": 471.037, "taker_buy_quote": 9256.07129 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 19.97, "high": 20.05, "low": 19.8, "close": 19.82, "volume": 1436.996, "close_time": 1766177999999, "quote_volume": 28637.83625, "trades": 134, "taker_buy_base": 752.085, "taker_buy_quote": 14964.17466 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 19.82, "high": 19.82, "low": 19.65, "close": 19.65, "volume": 289.757, "close_time": 1766181599999, "quote_volume": 5729.80747, "trades": 37, "taker_buy_base": 17.548, "taker_buy_quote": 345.91495 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 19.66, "high": 19.81, "low": 19.66, "close": 19.68, "volume": 583.937, "close_time": 1766185199999, "quote_volume": 11540.15928, "trades": 55, "taker_buy_base": 194.324, "taker_buy_quote": 3835.75901 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 19.64, "high": 19.72, "low": 19.64, "close": 19.65, "volume": 295.029, "close_time": 1766188799999, "quote_volume": 5803.3462, "trades": 71, "taker_buy_base": 293.647, "taker_buy_quote": 5776.18744 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 19.63, "high": 19.65, "low": 19.56, "close": 19.6, "volume": 265.065, "close_time": 1766192399999, "quote_volume": 5193.90225, "trades": 49, "taker_buy_base": 76.028, "taker_buy_quote": 1491.52596 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 19.6, "high": 19.6, "low": 19.45, "close": 19.45, "volume": 112.603, "close_time": 1766195999999, "quote_volume": 2200.59558, "trades": 29, "taker_buy_base": 60.4, "taker_buy_quote": 1181.90708 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 19.42, "high": 19.47, "low": 19.38, "close": 19.4, "volume": 71.971, "close_time": 1766199599999, "quote_volume": 1397.22228, "trades": 20, "taker_buy_base": 18.742, "taker_buy_quote": 364.45364 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 19.4, "high": 19.53, "low": 19.36, "close": 19.45, "volume": 106.03, "close_time": 1766203199999, "quote_volume": 2059.00993, "trades": 25, "taker_buy_base": 65.891, "taker_buy_quote": 1280.22189 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 19.43, "high": 19.43, "low": 19.34, "close": 19.34, "volume": 89.695, "close_time": 1766206799999, "quote_volume": 1737.00129, "trades": 38, "taker_buy_base": 18.224, "taker_buy_quote": 352.58884 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 19.41, "high": 19.43, "low": 19.38, "close": 19.4, "volume": 48.178, "close_time": 1766210399999, "quote_volume": 935.0249, "trades": 12, "taker_buy_base": 38.506, "taker_buy_quote": 747.30818 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 19.38, "high": 19.44, "low": 19.37, "close": 19.39, "volume": 31.776, "close_time": 1766213999999, "quote_volume": 616.07736, "trades": 12, "taker_buy_base": 3.148, "taker_buy_quote": 61.03446 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 19.41, "high": 19.54, "low": 19.37, "close": 19.53, "volume": 50.534, "close_time": 1766217599999, "quote_volume": 984.67582, "trades": 12, "taker_buy_base": 31.704, "taker_buy_quote": 618.20772 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 19.54, "high": 19.61, "low": 19.47, "close": 19.48, "volume": 95.2, "close_time": 1766221199999, "quote_volume": 1858.74871, "trades": 23, "taker_buy_base": 66.763, "taker_buy_quote": 1303.25721 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 19.48, "high": 19.54, "low": 19.43, "close": 19.43, "volume": 111.107, "close_time": 1766224799999, "quote_volume": 2165.04818, "trades": 36, "taker_buy_base": 56.254, "taker_buy_quote": 1096.35169 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 19.46, "high": 19.46, "low": 19.38, "close": 19.39, "volume": 364.199, "close_time": 1766228399999, "quote_volume": 7084.39124, "trades": 59, "taker_buy_base": 310.369, "taker_buy_quote": 6037.86722 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 19.34, "high": 19.44, "low": 19.33, "close": 19.44, "volume": 276.901, "close_time": 1766231999999, "quote_volume": 5372.38097, "trades": 65, "taker_buy_base": 6.055, "taker_buy_quote": 117.04315 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 19.34, "high": 19.35, "low": 19.33, "close": 19.35, "volume": 14.712, "close_time": 1766235599999, "quote_volume": 284.53008, "trades": 4, "taker_buy_base": 4.556, "taker_buy_quote": 88.06748 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 19.35, "high": 19.35, "low": 19.17, "close": 19.29, "volume": 177.62, "close_time": 1766239199999, "quote_volume": 3421.35097, "trades": 44, "taker_buy_base": 119.856, "taker_buy_quote": 2306.66127 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 19.28, "high": 19.41, "low": 19.2, "close": 19.41, "volume": 86.957, "close_time": 1766242799999, "quote_volume": 1674.67235, "trades": 28, "taker_buy_base": 71.165, "taker_buy_quote": 1370.03021 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 19.42, "high": 19.42, "low": 19.28, "close": 19.33, "volume": 495.74, "close_time": 1766246399999, "quote_volume": 9610.61791, "trades": 67, "taker_buy_base": 297.354, "taker_buy_quote": 5770.34866 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 19.33, "high": 19.38, "low": 19.31, "close": 19.38, "volume": 146.705, "close_time": 1766249999999, "quote_volume": 2837.96275, "trades": 35, "taker_buy_base": 63.784, "taker_buy_quote": 1234.08372 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 19.43, "high": 19.43, "low": 19.33, "close": 19.34, "volume": 82.655, "close_time": 1766253599999, "quote_volume": 1601.23954, "trades": 23, "taker_buy_base": 66.053, "taker_buy_quote": 1280.01638 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 19.34, "high": 19.37, "low": 19.3, "close": 19.35, "volume": 259.988, "close_time": 1766257199999, "quote_volume": 5029.92716, "trades": 50, "taker_buy_base": 112.55, "taker_buy_quote": 2176.70929 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 19.35, "high": 19.35, "low": 19.28, "close": 19.29, "volume": 636.311, "close_time": 1766260799999, "quote_volume": 12272.92318, "trades": 46, "taker_buy_base": 587.419, "taker_buy_quote": 11328.9709 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 19.28, "high": 19.33, "low": 19.26, "close": 19.31, "volume": 270.137, "close_time": 1766264399999, "quote_volume": 5211.5945, "trades": 51, "taker_buy_base": 237.941, "taker_buy_quote": 4590.82886 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 19.35, "high": 19.4, "low": 19.31, "close": 19.35, "volume": 306.181, "close_time": 1766267999999, "quote_volume": 5926.19836, "trades": 55, "taker_buy_base": 207.054, "taker_buy_quote": 4008.00712 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 19.37, "high": 19.5, "low": 19.28, "close": 19.5, "volume": 616.04, "close_time": 1766271599999, "quote_volume": 11942.20791, "trades": 36, "taker_buy_base": 349.23, "taker_buy_quote": 6795.2232 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 19.52, "high": 19.52, "low": 19.41, "close": 19.43, "volume": 318.024, "close_time": 1766275199999, "quote_volume": 6190.96439, "trades": 74, "taker_buy_base": 238.332, "taker_buy_quote": 4641.67845 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 19.44, "high": 19.51, "low": 19.28, "close": 19.28, "volume": 236.37, "close_time": 1766278799999, "quote_volume": 4592.14093, "trades": 51, "taker_buy_base": 57.439, "taker_buy_quote": 1114.37065 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 19.25, "high": 19.26, "low": 19.12, "close": 19.12, "volume": 370.633, "close_time": 1766282399999, "quote_volume": 7113.15019, "trades": 75, "taker_buy_base": 117.429, "taker_buy_quote": 2253.58425 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 19.14, "high": 19.2, "low": 19.04, "close": 19.07, "volume": 2039.702, "close_time": 1766285999999, "quote_volume": 38981.20262, "trades": 79, "taker_buy_base": 73.1, "taker_buy_quote": 1398.08725 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 19.08, "high": 19.2, "low": 19.08, "close": 19.18, "volume": 253.355, "close_time": 1766289599999, "quote_volume": 4859.17785, "trades": 64, "taker_buy_base": 13.638, "taker_buy_quote": 261.3498 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 19.17, "high": 19.19, "low": 19.12, "close": 19.12, "volume": 349.265, "close_time": 1766293199999, "quote_volume": 6690.52073, "trades": 59, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 19.13, "high": 19.26, "low": 19.13, "close": 19.18, "volume": 142.267, "close_time": 1766296799999, "quote_volume": 2734.79704, "trades": 40, "taker_buy_base": 99.278, "taker_buy_quote": 1908.61224 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 19.18, "high": 19.28, "low": 19.18, "close": 19.25, "volume": 72.977, "close_time": 1766300399999, "quote_volume": 1402.26135, "trades": 19, "taker_buy_base": 61.394, "taker_buy_quote": 1179.41448 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 19.26, "high": 19.27, "low": 19.2, "close": 19.24, "volume": 78.572, "close_time": 1766303999999, "quote_volume": 1511.62356, "trades": 22, "taker_buy_base": 2.596, "taker_buy_quote": 50.02492 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 19.23, "high": 19.36, "low": 19.17, "close": 19.29, "volume": 72.993, "close_time": 1766307599999, "quote_volume": 1405.08407, "trades": 21, "taker_buy_base": 16.562, "taker_buy_quote": 320.04436 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 19.24, "high": 19.35, "low": 19.24, "close": 19.28, "volume": 439.811, "close_time": 1766311199999, "quote_volume": 8496.91934, "trades": 48, "taker_buy_base": 335.668, "taker_buy_quote": 6486.63759 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 19.31, "high": 19.34, "low": 19.19, "close": 19.19, "volume": 233.706, "close_time": 1766314799999, "quote_volume": 4493.23897, "trades": 33, "taker_buy_base": 0.989, "taker_buy_quote": 19.12726 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 19.15, "high": 19.18, "low": 19.08, "close": 19.1, "volume": 516.196, "close_time": 1766318399999, "quote_volume": 9866.34719, "trades": 63, "taker_buy_base": 131.322, "taker_buy_quote": 2514.00326 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 19.11, "high": 19.19, "low": 18.98, "close": 19.02, "volume": 264.378, "close_time": 1766321999999, "quote_volume": 5043.07968, "trades": 75, "taker_buy_base": 156.243, "taker_buy_quote": 2984.06704 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 19.02, "high": 19.02, "low": 18.56, "close": 18.6, "volume": 915.778, "close_time": 1766325599999, "quote_volume": 17203.00403, "trades": 117, "taker_buy_base": 316.176, "taker_buy_quote": 5935.7772 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 18.6, "high": 18.81, "low": 18.6, "close": 18.75, "volume": 417.984, "close_time": 1766329199999, "quote_volume": 7834.2826, "trades": 80, "taker_buy_base": 211.197, "taker_buy_quote": 3961.63263 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 18.74, "high": 18.8, "low": 18.74, "close": 18.77, "volume": 290.075, "close_time": 1766332799999, "quote_volume": 5444.00595, "trades": 53, "taker_buy_base": 243.767, "taker_buy_quote": 4574.91307 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 18.73, "high": 18.95, "low": 18.73, "close": 18.95, "volume": 490.669, "close_time": 1766336399999, "quote_volume": 9256.38053, "trades": 44, "taker_buy_base": 324.156, "taker_buy_quote": 6112.53336 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 18.96, "high": 18.96, "low": 18.75, "close": 18.77, "volume": 113.541, "close_time": 1766339999999, "quote_volume": 2139.37709, "trades": 31, "taker_buy_base": 62.885, "taker_buy_quote": 1185.13852 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 18.78, "high": 18.78, "low": 18.66, "close": 18.78, "volume": 382.396, "close_time": 1766343599999, "quote_volume": 7156.76445, "trades": 59, "taker_buy_base": 126.973, "taker_buy_quote": 2379.45389 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 18.81, "high": 18.85, "low": 18.75, "close": 18.84, "volume": 140.148, "close_time": 1766347199999, "quote_volume": 2631.49585, "trades": 26, "taker_buy_base": 25.238, "taker_buy_quote": 474.78144 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 18.85, "high": 18.9, "low": 18.77, "close": 18.77, "volume": 389.589, "close_time": 1766350799999, "quote_volume": 7344.32552, "trades": 39, "taker_buy_base": 312.453, "taker_buy_quote": 5894.16606 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 18.76, "high": 18.82, "low": 18.69, "close": 18.72, "volume": 344.361, "close_time": 1766354399999, "quote_volume": 6447.74932, "trades": 33, "taker_buy_base": 35.745, "taker_buy_quote": 671.01454 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 18.72, "high": 18.96, "low": 18.69, "close": 18.96, "volume": 247.212, "close_time": 1766357999999, "quote_volume": 4658.77918, "trades": 17, "taker_buy_base": 242.877, "taker_buy_quote": 4577.00968 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 18.98, "high": 19.05, "low": 18.93, "close": 18.95, "volume": 109.946, "close_time": 1766361599999, "quote_volume": 2087.39322, "trades": 27, "taker_buy_base": 44.776, "taker_buy_quote": 850.54938 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 18.96, "high": 19.41, "low": 18.95, "close": 19.04, "volume": 815.585, "close_time": 1766365199999, "quote_volume": 15686.72217, "trades": 137, "taker_buy_base": 252.579, "taker_buy_quote": 4857.16793 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 19.05, "high": 19.21, "low": 19.02, "close": 19.05, "volume": 173.026, "close_time": 1766368799999, "quote_volume": 3306.07396, "trades": 43, "taker_buy_base": 79.478, "taker_buy_quote": 1517.46759 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 19.02, "high": 19.02, "low": 18.75, "close": 18.98, "volume": 465.28, "close_time": 1766372399999, "quote_volume": 8791.73646, "trades": 81, "taker_buy_base": 158.907, "taker_buy_quote": 3008.149 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 18.99, "high": 19.1, "low": 18.97, "close": 19.02, "volume": 140.109, "close_time": 1766375999999, "quote_volume": 2669.31593, "trades": 35, "taker_buy_base": 8.141, "taker_buy_quote": 155.22864 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 19.03, "high": 19.12, "low": 19.03, "close": 19.1, "volume": 70.937, "close_time": 1766379599999, "quote_volume": 1351.90801, "trades": 18, "taker_buy_base": 20.06, "taker_buy_quote": 382.35356 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 19.07, "high": 19.1, "low": 19.03, "close": 19.05, "volume": 39.378, "close_time": 1766383199999, "quote_volume": 750.49606, "trades": 10, "taker_buy_base": 16.322, "taker_buy_quote": 310.96574 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 19.1, "high": 19.18, "low": 19.07, "close": 19.13, "volume": 426.125, "close_time": 1766386799999, "quote_volume": 8143.42574, "trades": 82, "taker_buy_base": 32.89, "taker_buy_quote": 629.43144 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 19.1, "high": 19.24, "low": 19.1, "close": 19.17, "volume": 115.936, "close_time": 1766390399999, "quote_volume": 2225.10003, "trades": 28, "taker_buy_base": 43.472, "taker_buy_quote": 833.99556 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 19.22, "high": 19.4, "low": 19.2, "close": 19.25, "volume": 299.354, "close_time": 1766393999999, "quote_volume": 5782.04063, "trades": 71, "taker_buy_base": 105.112, "taker_buy_quote": 2029.76714 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 19.26, "high": 19.26, "low": 19.18, "close": 19.23, "volume": 138.982, "close_time": 1766397599999, "quote_volume": 2673.32815, "trades": 37, "taker_buy_base": 46.986, "taker_buy_quote": 903.91019 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 19.26, "high": 19.29, "low": 19.2, "close": 19.28, "volume": 64.307, "close_time": 1766401199999, "quote_volume": 1238.75586, "trades": 11, "taker_buy_base": 52.002, "taker_buy_quote": 1002.03467 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 19.25, "high": 19.35, "low": 19.2, "close": 19.32, "volume": 181.688, "close_time": 1766404799999, "quote_volume": 3497.90256, "trades": 41, "taker_buy_base": 100.452, "taker_buy_quote": 1933.9293 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 19.31, "high": 19.46, "low": 19.29, "close": 19.29, "volume": 66.267, "close_time": 1766408399999, "quote_volume": 1283.64162, "trades": 25, "taker_buy_base": 30.877, "taker_buy_quote": 597.90849 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 19.36, "high": 19.36, "low": 19.19, "close": 19.26, "volume": 156.174, "close_time": 1766411999999, "quote_volume": 3012.03447, "trades": 33, "taker_buy_base": 11.484, "taker_buy_quote": 221.68072 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 19.31, "high": 19.43, "low": 19.19, "close": 19.31, "volume": 693.014, "close_time": 1766415599999, "quote_volume": 13364.63853, "trades": 86, "taker_buy_base": 139.783, "taker_buy_quote": 2702.82375 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 19.35, "high": 19.35, "low": 19.1, "close": 19.29, "volume": 250.455, "close_time": 1766419199999, "quote_volume": 4814.80326, "trades": 58, "taker_buy_base": 78.863, "taker_buy_quote": 1514.24526 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 19.31, "high": 19.34, "low": 19.21, "close": 19.22, "volume": 2095.718, "close_time": 1766422799999, "quote_volume": 40436.26423, "trades": 40, "taker_buy_base": 1916.175, "taker_buy_quote": 36982.2281 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 19.23, "high": 19.29, "low": 19.16, "close": 19.24, "volume": 365.19, "close_time": 1766426399999, "quote_volume": 7018.92686, "trades": 30, "taker_buy_base": 52.131, "taker_buy_quote": 1004.07417 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 19.27, "high": 19.37, "low": 19.23, "close": 19.26, "volume": 337.212, "close_time": 1766429999999, "quote_volume": 6502.68853, "trades": 45, "taker_buy_base": 169.124, "taker_buy_quote": 3263.1231 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 19.22, "high": 19.22, "low": 18.93, "close": 18.93, "volume": 325.587, "close_time": 1766433599999, "quote_volume": 6205.49647, "trades": 66, "taker_buy_base": 40.745, "taker_buy_quote": 777.14074 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 19.06, "high": 19.07, "low": 18.88, "close": 18.99, "volume": 2125.761, "close_time": 1766437199999, "quote_volume": 40252.93372, "trades": 46, "taker_buy_base": 178.317, "taker_buy_quote": 3386.02887 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 18.98, "high": 19.12, "low": 18.98, "close": 19.05, "volume": 369.829, "close_time": 1766440799999, "quote_volume": 7029.92598, "trades": 36, "taker_buy_base": 9.687, "taker_buy_quote": 184.68257 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 19.05, "high": 19.22, "low": 19.03, "close": 19.21, "volume": 330.22, "close_time": 1766444399999, "quote_volume": 6301.20325, "trades": 19, "taker_buy_base": 8.019, "taker_buy_quote": 153.28485 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 19.19, "high": 19.24, "low": 19.17, "close": 19.23, "volume": 262.363, "close_time": 1766447999999, "quote_volume": 5036.66502, "trades": 34, "taker_buy_base": 77.446, "taker_buy_quote": 1487.1833 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 19.21, "high": 19.34, "low": 19.18, "close": 19.34, "volume": 249.811, "close_time": 1766451599999, "quote_volume": 4815.18371, "trades": 23, "taker_buy_base": 216.549, "taker_buy_quote": 4176.1153 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 19.26, "high": 19.26, "low": 19.16, "close": 19.17, "volume": 130.787, "close_time": 1766455199999, "quote_volume": 2507.75033, "trades": 27, "taker_buy_base": 65.524, "taker_buy_quote": 1256.38096 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 19.2, "high": 19.33, "low": 19.12, "close": 19.14, "volume": 192.1, "close_time": 1766458799999, "quote_volume": 3697.17495, "trades": 48, "taker_buy_base": 96.017, "taker_buy_quote": 1850.48221 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 19.13, "high": 19.21, "low": 19.04, "close": 19.2, "volume": 178.062, "close_time": 1766462399999, "quote_volume": 3413.11923, "trades": 30, "taker_buy_base": 130.338, "taker_buy_quote": 2500.43718 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 19.19, "high": 19.24, "low": 19.17, "close": 19.24, "volume": 88.658, "close_time": 1766465999999, "quote_volume": 1703.15101, "trades": 21, "taker_buy_base": 33.414, "taker_buy_quote": 641.92196 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 19.23, "high": 19.33, "low": 19.13, "close": 19.28, "volume": 302.134, "close_time": 1766469599999, "quote_volume": 5806.83479, "trades": 44, "taker_buy_base": 145.461, "taker_buy_quote": 2796.80803 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 19.19, "high": 19.26, "low": 18.98, "close": 19.2, "volume": 1253.723, "close_time": 1766473199999, "quote_volume": 24059.17624, "trades": 95, "taker_buy_base": 841.287, "taker_buy_quote": 16161.0038 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 19.19, "high": 19.44, "low": 19.18, "close": 19.2, "volume": 308.896, "close_time": 1766476799999, "quote_volume": 5966.92403, "trades": 56, "taker_buy_base": 82.853, "taker_buy_quote": 1603.16249 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 19.19, "high": 19.27, "low": 19.12, "close": 19.14, "volume": 444.857, "close_time": 1766480399999, "quote_volume": 8531.48172, "trades": 68, "taker_buy_base": 165.316, "taker_buy_quote": 3169.77952 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 19.19, "high": 19.21, "low": 19.04, "close": 19.13, "volume": 266.127, "close_time": 1766483999999, "quote_volume": 5083.6737, "trades": 38, "taker_buy_base": 56.879, "taker_buy_quote": 1086.35484 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 19.14, "high": 19.25, "low": 19.13, "close": 19.23, "volume": 109.36, "close_time": 1766487599999, "quote_volume": 2097.98492, "trades": 25, "taker_buy_base": 26.1, "taker_buy_quote": 500.69174 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 19.24, "high": 19.28, "low": 19.2, "close": 19.24, "volume": 110.989, "close_time": 1766491199999, "quote_volume": 2134.72937, "trades": 18, "taker_buy_base": 14.745, "taker_buy_quote": 283.54635 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 19.17, "high": 19.17, "low": 19.01, "close": 19.06, "volume": 1086.492, "close_time": 1766494799999, "quote_volume": 20684.4241, "trades": 105, "taker_buy_base": 270.334, "taker_buy_quote": 5151.61728 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 19.04, "high": 19.08, "low": 18.9, "close": 18.96, "volume": 499.383, "close_time": 1766498399999, "quote_volume": 9486.23093, "trades": 72, "taker_buy_base": 212.801, "taker_buy_quote": 4041.87709 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 18.97, "high": 19.11, "low": 18.7, "close": 18.9, "volume": 1525.29, "close_time": 1766501999999, "quote_volume": 28696.92336, "trades": 119, "taker_buy_base": 721.265, "taker_buy_quote": 13578.48822 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 18.95, "high": 19.03, "low": 18.9, "close": 18.97, "volume": 457.197, "close_time": 1766505599999, "quote_volume": 8670.68067, "trades": 101, "taker_buy_base": 145.188, "taker_buy_quote": 2753.66782 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 18.95, "high": 19.29, "low": 18.94, "close": 19.24, "volume": 580.503, "close_time": 1766509199999, "quote_volume": 11140.13956, "trades": 69, "taker_buy_base": 355.876, "taker_buy_quote": 6821.61598 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 19.22, "high": 19.26, "low": 18.98, "close": 18.98, "volume": 1860.309, "close_time": 1766512799999, "quote_volume": 35806.61596, "trades": 124, "taker_buy_base": 1843.328, "taker_buy_quote": 35481.92712 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 18.97, "high": 19.57, "low": 18.97, "close": 19.57, "volume": 671.667, "close_time": 1766516399999, "quote_volume": 13067.71754, "trades": 109, "taker_buy_base": 549.287, "taker_buy_quote": 10690.05494 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 19.56, "high": 19.59, "low": 19.38, "close": 19.41, "volume": 644.439, "close_time": 1766519999999, "quote_volume": 12545.34077, "trades": 93, "taker_buy_base": 206.216, "taker_buy_quote": 4022.11318 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 19.41, "high": 19.58, "low": 19.33, "close": 19.45, "volume": 500.316, "close_time": 1766523599999, "quote_volume": 9745.81074, "trades": 88, "taker_buy_base": 386.037, "taker_buy_quote": 7523.73463 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 19.46, "high": 19.46, "low": 19.33, "close": 19.34, "volume": 318.858, "close_time": 1766527199999, "quote_volume": 6173.98031, "trades": 33, "taker_buy_base": 35.933, "taker_buy_quote": 696.57792 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 19.34, "high": 19.34, "low": 19.16, "close": 19.17, "volume": 58.434, "close_time": 1766530799999, "quote_volume": 1123.23797, "trades": 17, "taker_buy_base": 3.682, "taker_buy_quote": 70.65486 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 19.17, "high": 19.39, "low": 19.16, "close": 19.36, "volume": 374.926, "close_time": 1766534399999, "quote_volume": 7205.38364, "trades": 52, "taker_buy_base": 239.647, "taker_buy_quote": 4603.55721 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 19.39, "high": 19.4, "low": 19.29, "close": 19.3, "volume": 162.469, "close_time": 1766537999999, "quote_volume": 3145.56983, "trades": 35, "taker_buy_base": 103.394, "taker_buy_quote": 2002.37462 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 19.33, "high": 19.33, "low": 19.16, "close": 19.22, "volume": 229.952, "close_time": 1766541599999, "quote_volume": 4421.34354, "trades": 42, "taker_buy_base": 67.337, "taker_buy_quote": 1297.38209 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 19.21, "high": 19.25, "low": 19.04, "close": 19.1, "volume": 404.353, "close_time": 1766545199999, "quote_volume": 7738.65901, "trades": 90, "taker_buy_base": 245.651, "taker_buy_quote": 4694.73312 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 19.1, "high": 19.25, "low": 19.03, "close": 19.23, "volume": 1463.986, "close_time": 1766548799999, "quote_volume": 27958.18379, "trades": 309, "taker_buy_base": 1271.69, "taker_buy_quote": 24282.13266 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 19.27, "high": 19.32, "low": 19.11, "close": 19.11, "volume": 176.194, "close_time": 1766552399999, "quote_volume": 3388.37244, "trades": 45, "taker_buy_base": 127.023, "taker_buy_quote": 2443.94304 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 19.1, "high": 19.14, "low": 18.94, "close": 18.98, "volume": 265.832, "close_time": 1766555999999, "quote_volume": 5059.5927, "trades": 67, "taker_buy_base": 75.786, "taker_buy_quote": 1443.66812 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 18.98, "high": 19.21, "low": 18.91, "close": 19.12, "volume": 2369.345, "close_time": 1766559599999, "quote_volume": 44833.75568, "trades": 128, "taker_buy_base": 69.534, "taker_buy_quote": 1330.04356 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 19.17, "high": 19.17, "low": 19.07, "close": 19.07, "volume": 186.015, "close_time": 1766563199999, "quote_volume": 3558.41214, "trades": 28, "taker_buy_base": 79.424, "taker_buy_quote": 1519.31642 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 19.03, "high": 19.04, "low": 18.9, "close": 18.93, "volume": 47.381, "close_time": 1766566799999, "quote_volume": 899.28227, "trades": 15, "taker_buy_base": 32.941, "taker_buy_quote": 625.25146 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 19.0, "high": 19.08, "low": 19.0, "close": 19.05, "volume": 65.805, "close_time": 1766570399999, "quote_volume": 1252.0498, "trades": 15, "taker_buy_base": 30.709, "taker_buy_quote": 583.99744 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 19.03, "high": 19.1, "low": 19.03, "close": 19.04, "volume": 128.465, "close_time": 1766573999999, "quote_volume": 2448.67578, "trades": 36, "taker_buy_base": 47.855, "taker_buy_quote": 912.19766 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 19.08, "high": 19.12, "low": 19.05, "close": 19.08, "volume": 54.616, "close_time": 1766577599999, "quote_volume": 1042.11075, "trades": 19, "taker_buy_base": 7.533, "taker_buy_quote": 143.76613 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 19.07, "high": 19.21, "low": 19.07, "close": 19.2, "volume": 174.503, "close_time": 1766581199999, "quote_volume": 3339.79348, "trades": 22, "taker_buy_base": 35.241, "taker_buy_quote": 675.22649 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 19.22, "high": 19.27, "low": 19.12, "close": 19.14, "volume": 369.46, "close_time": 1766584799999, "quote_volume": 7081.82989, "trades": 78, "taker_buy_base": 100.453, "taker_buy_quote": 1925.10452 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 19.19, "high": 19.2, "low": 18.89, "close": 19.07, "volume": 79.264, "close_time": 1766588399999, "quote_volume": 1510.13156, "trades": 31, "taker_buy_base": 43.271, "taker_buy_quote": 824.48131 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 19.16, "high": 19.19, "low": 19.01, "close": 19.08, "volume": 293.044, "close_time": 1766591999999, "quote_volume": 5595.63987, "trades": 45, "taker_buy_base": 179.653, "taker_buy_quote": 3428.81755 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 19.1, "high": 19.33, "low": 19.1, "close": 19.26, "volume": 574.76, "close_time": 1766595599999, "quote_volume": 11045.41305, "trades": 91, "taker_buy_base": 387.844, "taker_buy_quote": 7448.88167 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 19.3, "high": 19.33, "low": 19.21, "close": 19.21, "volume": 192.373, "close_time": 1766599199999, "quote_volume": 3707.12206, "trades": 27, "taker_buy_base": 25.25, "taker_buy_quote": 487.50576 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 19.21, "high": 19.29, "low": 19.21, "close": 19.26, "volume": 54.827, "close_time": 1766602799999, "quote_volume": 1056.67148, "trades": 12, "taker_buy_base": 12.095, "taker_buy_quote": 232.89612 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 19.24, "high": 19.47, "low": 19.24, "close": 19.42, "volume": 329.49, "close_time": 1766606399999, "quote_volume": 6396.55392, "trades": 64, "taker_buy_base": 78.469, "taker_buy_quote": 1521.99892 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 19.42, "high": 19.47, "low": 19.34, "close": 19.42, "volume": 2233.21, "close_time": 1766609999999, "quote_volume": 43395.25306, "trades": 67, "taker_buy_base": 1433.242, "taker_buy_quote": 27847.85687 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 19.45, "high": 19.68, "low": 19.45, "close": 19.56, "volume": 1140.703, "close_time": 1766613599999, "quote_volume": 22314.1688, "trades": 195, "taker_buy_base": 770.265, "taker_buy_quote": 15065.46845 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 19.58, "high": 19.76, "low": 19.58, "close": 19.67, "volume": 121.943, "close_time": 1766617199999, "quote_volume": 2397.70127, "trades": 36, "taker_buy_base": 78.449, "taker_buy_quote": 1540.54199 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 19.63, "high": 19.67, "low": 19.6, "close": 19.62, "volume": 165.029, "close_time": 1766620799999, "quote_volume": 3238.44235, "trades": 33, "taker_buy_base": 54.257, "taker_buy_quote": 1064.71169 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 19.63, "high": 19.68, "low": 19.53, "close": 19.63, "volume": 123.967, "close_time": 1766624399999, "quote_volume": 2429.70376, "trades": 36, "taker_buy_base": 32.362, "taker_buy_quote": 633.65655 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 19.62, "high": 19.86, "low": 19.62, "close": 19.82, "volume": 345.523, "close_time": 1766627999999, "quote_volume": 6829.07317, "trades": 55, "taker_buy_base": 176.872, "taker_buy_quote": 3503.33686 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 19.83, "high": 20.19, "low": 19.82, "close": 20.19, "volume": 738.829, "close_time": 1766631599999, "quote_volume": 14759.88732, "trades": 147, "taker_buy_base": 386.898, "taker_buy_quote": 7736.34065 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 20.14, "high": 20.14, "low": 19.98, "close": 20.0, "volume": 906.448, "close_time": 1766635199999, "quote_volume": 18149.33173, "trades": 139, "taker_buy_base": 317.575, "taker_buy_quote": 6358.63005 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 20.03, "high": 20.05, "low": 19.9, "close": 19.96, "volume": 282.291, "close_time": 1766638799999, "quote_volume": 5638.99647, "trades": 65, "taker_buy_base": 155.628, "taker_buy_quote": 3110.15715 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 19.96, "high": 20.02, "low": 19.9, "close": 19.96, "volume": 201.46, "close_time": 1766642399999, "quote_volume": 4022.99891, "trades": 45, "taker_buy_base": 104.685, "taker_buy_quote": 2091.47187 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 19.97, "high": 20.17, "low": 19.97, "close": 20.14, "volume": 851.938, "close_time": 1766645999999, "quote_volume": 17118.98095, "trades": 87, "taker_buy_base": 475.627, "taker_buy_quote": 9558.07568 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 20.18, "high": 20.3, "low": 20.07, "close": 20.14, "volume": 859.399, "close_time": 1766649599999, "quote_volume": 17383.75873, "trades": 97, "taker_buy_base": 534.579, "taker_buy_quote": 10822.63627 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 20.22, "high": 20.3, "low": 20.14, "close": 20.24, "volume": 524.035, "close_time": 1766653199999, "quote_volume": 10589.83568, "trades": 80, "taker_buy_base": 285.316, "taker_buy_quote": 5767.5586 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 20.24, "high": 20.28, "low": 20.04, "close": 20.23, "volume": 794.407, "close_time": 1766656799999, "quote_volume": 15963.51304, "trades": 116, "taker_buy_base": 376.742, "taker_buy_quote": 7575.68229 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 20.18, "high": 20.18, "low": 19.78, "close": 19.86, "volume": 973.433, "close_time": 1766660399999, "quote_volume": 19417.02474, "trades": 180, "taker_buy_base": 388.841, "taker_buy_quote": 7751.39893 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 19.9, "high": 20.01, "low": 19.8, "close": 19.84, "volume": 345.489, "close_time": 1766663999999, "quote_volume": 6880.35892, "trades": 72, "taker_buy_base": 185.7, "taker_buy_quote": 3700.82761 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 19.88, "high": 20.01, "low": 19.82, "close": 20.01, "volume": 330.385, "close_time": 1766667599999, "quote_volume": 6573.00896, "trades": 64, "taker_buy_base": 112.831, "taker_buy_quote": 2244.19457 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 20.0, "high": 20.04, "low": 19.95, "close": 19.99, "volume": 204.415, "close_time": 1766671199999, "quote_volume": 4086.80065, "trades": 50, "taker_buy_base": 99.134, "taker_buy_quote": 1981.84227 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 19.98, "high": 20.02, "low": 19.86, "close": 19.95, "volume": 235.984, "close_time": 1766674799999, "quote_volume": 4701.15114, "trades": 39, "taker_buy_base": 95.139, "taker_buy_quote": 1892.55687 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 19.96, "high": 20.17, "low": 19.92, "close": 20.08, "volume": 281.463, "close_time": 1766678399999, "quote_volume": 5646.16503, "trades": 70, "taker_buy_base": 93.62, "taker_buy_quote": 1878.20923 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 20.09, "high": 20.18, "low": 19.96, "close": 19.98, "volume": 577.423, "close_time": 1766681999999, "quote_volume": 11594.47844, "trades": 95, "taker_buy_base": 264.469, "taker_buy_quote": 5317.22661 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 20.01, "high": 20.08, "low": 19.89, "close": 20.03, "volume": 8592.254, "close_time": 1766685599999, "quote_volume": 171527.40651, "trades": 366, "taker_buy_base": 4233.212, "taker_buy_quote": 84373.04304 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 20.03, "high": 20.09, "low": 20.02, "close": 20.09, "volume": 618.228, "close_time": 1766689199999, "quote_volume": 12401.59555, "trades": 108, "taker_buy_base": 273.974, "taker_buy_quote": 5497.45995 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 20.1, "high": 20.11, "low": 20.02, "close": 20.11, "volume": 369.41, "close_time": 1766692799999, "quote_volume": 7413.50657, "trades": 45, "taker_buy_base": 22.438, "taker_buy_quote": 450.33383 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 20.08, "high": 20.13, "low": 20.03, "close": 20.04, "volume": 102.622, "close_time": 1766696399999, "quote_volume": 2059.69872, "trades": 30, "taker_buy_base": 13.161, "taker_buy_quote": 264.0974 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 20.04, "high": 20.06, "low": 20.01, "close": 20.02, "volume": 70.436, "close_time": 1766699999999, "quote_volume": 1411.12427, "trades": 21, "taker_buy_base": 3.0, "taker_buy_quote": 60.12 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 20.04, "high": 20.04, "low": 19.59, "close": 19.72, "volume": 515.612, "close_time": 1766703599999, "quote_volume": 10256.61911, "trades": 60, "taker_buy_base": 128.348, "taker_buy_quote": 2555.7014 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 19.8, "high": 19.88, "low": 19.46, "close": 19.5, "volume": 407.646, "close_time": 1766707199999, "quote_volume": 7989.212, "trades": 128, "taker_buy_base": 109.309, "taker_buy_quote": 2150.48921 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 19.53, "high": 19.69, "low": 19.47, "close": 19.63, "volume": 617.144, "close_time": 1766710799999, "quote_volume": 12100.68426, "trades": 154, "taker_buy_base": 301.284, "taker_buy_quote": 5907.76893 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 19.6, "high": 19.78, "low": 19.6, "close": 19.72, "volume": 141.654, "close_time": 1766714399999, "quote_volume": 2792.79659, "trades": 56, "taker_buy_base": 28.999, "taker_buy_quote": 571.28566 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 19.72, "high": 20.19, "low": 19.72, "close": 20.11, "volume": 698.384, "close_time": 1766717999999, "quote_volume": 14008.48965, "trades": 143, "taker_buy_base": 412.177, "taker_buy_quote": 8289.68554 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 20.14, "high": 20.14, "low": 19.98, "close": 20.02, "volume": 51.48, "close_time": 1766721599999, "quote_volume": 1031.55976, "trades": 16, "taker_buy_base": 12.654, "taker_buy_quote": 253.58616 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 19.94, "high": 20.09, "low": 19.87, "close": 20.06, "volume": 74.13, "close_time": 1766725199999, "quote_volume": 1477.42306, "trades": 16, "taker_buy_base": 22.207, "taker_buy_quote": 442.97513 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 19.97, "high": 20.03, "low": 19.97, "close": 19.99, "volume": 53.622, "close_time": 1766728799999, "quote_volume": 1072.94024, "trades": 15, "taker_buy_base": 26.912, "taker_buy_quote": 538.71666 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 20.04, "high": 20.06, "low": 19.95, "close": 19.96, "volume": 38.893, "close_time": 1766732399999, "quote_volume": 778.78611, "trades": 11, "taker_buy_base": 21.09, "taker_buy_quote": 422.34834 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 20.0, "high": 20.05, "low": 19.85, "close": 19.86, "volume": 57.694, "close_time": 1766735999999, "quote_volume": 1151.44162, "trades": 19, "taker_buy_base": 25.308, "taker_buy_quote": 505.14768 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 19.92, "high": 19.96, "low": 19.91, "close": 19.91, "volume": 8.904, "close_time": 1766739599999, "quote_volume": 177.5304, "trades": 3, "taker_buy_base": 4.218, "taker_buy_quote": 84.19128 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 19.98, "high": 20.15, "low": 19.98, "close": 20.15, "volume": 881.057, "close_time": 1766743199999, "quote_volume": 17742.33889, "trades": 45, "taker_buy_base": 153.523, "taker_buy_quote": 3088.32728 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 20.15, "high": 20.16, "low": 20.06, "close": 20.1, "volume": 273.876, "close_time": 1766746799999, "quote_volume": 5514.85824, "trades": 25, "taker_buy_base": 36.118, "taker_buy_quote": 726.18236 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 20.12, "high": 20.24, "low": 20.07, "close": 20.2, "volume": 85.24, "close_time": 1766750399999, "quote_volume": 1718.65458, "trades": 27, "taker_buy_base": 38.33, "taker_buy_quote": 773.71344 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 20.18, "high": 20.29, "low": 20.18, "close": 20.23, "volume": 128.912, "close_time": 1766753999999, "quote_volume": 2612.77565, "trades": 32, "taker_buy_base": 63.402, "taker_buy_quote": 1285.95155 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 20.25, "high": 20.25, "low": 20.15, "close": 20.18, "volume": 526.136, "close_time": 1766757599999, "quote_volume": 10613.95156, "trades": 62, "taker_buy_base": 203.875, "taker_buy_quote": 4113.96453 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 20.2, "high": 20.25, "low": 19.82, "close": 19.98, "volume": 268.486, "close_time": 1766761199999, "quote_volume": 5388.64098, "trades": 66, "taker_buy_base": 102.282, "taker_buy_quote": 2048.28693 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 19.87, "high": 20.03, "low": 19.77, "close": 20.01, "volume": 288.187, "close_time": 1766764799999, "quote_volume": 5740.78253, "trades": 88, "taker_buy_base": 131.928, "taker_buy_quote": 2627.47094 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 20.03, "high": 20.05, "low": 19.84, "close": 19.86, "volume": 376.249, "close_time": 1766768399999, "quote_volume": 7516.74988, "trades": 88, "taker_buy_base": 124.289, "taker_buy_quote": 2480.05692 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 19.93, "high": 20.02, "low": 19.9, "close": 19.98, "volume": 810.311, "close_time": 1766771999999, "quote_volume": 16154.97693, "trades": 83, "taker_buy_base": 9.722, "taker_buy_quote": 193.89561 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 20.01, "high": 20.25, "low": 19.99, "close": 20.14, "volume": 76.837, "close_time": 1766775599999, "quote_volume": 1547.20123, "trades": 29, "taker_buy_base": 24.196, "taker_buy_quote": 488.34211 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 20.18, "high": 20.64, "low": 20.18, "close": 20.43, "volume": 2885.708, "close_time": 1766779199999, "quote_volume": 58672.53504, "trades": 217, "taker_buy_base": 2608.768, "taker_buy_quote": 53040.24575 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 20.41, "high": 20.41, "low": 20.32, "close": 20.32, "volume": 448.624, "close_time": 1766782799999, "quote_volume": 9133.65555, "trades": 53, "taker_buy_base": 27.573, "taker_buy_quote": 561.617 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 20.32, "high": 20.34, "low": 20.25, "close": 20.25, "volume": 102.039, "close_time": 1766786399999, "quote_volume": 2070.51624, "trades": 34, "taker_buy_base": 33.891, "taker_buy_quote": 687.5393 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 20.24, "high": 20.24, "low": 20.13, "close": 20.19, "volume": 45.595, "close_time": 1766789999999, "quote_volume": 920.59563, "trades": 11, "taker_buy_base": 4.218, "taker_buy_quote": 84.95052 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 20.26, "high": 20.28, "low": 20.23, "close": 20.28, "volume": 91.184, "close_time": 1766793599999, "quote_volume": 1846.12739, "trades": 24, "taker_buy_base": 50.205, "taker_buy_quote": 1016.8645 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 20.3, "high": 20.47, "low": 20.27, "close": 20.44, "volume": 113.189, "close_time": 1766797199999, "quote_volume": 2305.86242, "trades": 38, "taker_buy_base": 61.757, "taker_buy_quote": 1258.8757 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 20.44, "high": 20.46, "low": 20.37, "close": 20.46, "volume": 153.767, "close_time": 1766800799999, "quote_volume": 3138.4168, "trades": 44, "taker_buy_base": 117.613, "taker_buy_quote": 2400.7276 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 20.48, "high": 20.57, "low": 20.41, "close": 20.42, "volume": 436.026, "close_time": 1766804399999, "quote_volume": 8932.74663, "trades": 61, "taker_buy_base": 359.593, "taker_buy_quote": 7369.02046 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 20.46, "high": 20.51, "low": 20.44, "close": 20.49, "volume": 27.412, "close_time": 1766807999999, "quote_volume": 561.35343, "trades": 11, "taker_buy_base": 17.95, "taker_buy_quote": 367.54706 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 20.48, "high": 20.48, "low": 20.38, "close": 20.45, "volume": 409.304, "close_time": 1766811599999, "quote_volume": 8372.36174, "trades": 50, "taker_buy_base": 7.91, "taker_buy_quote": 161.52348 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 20.42, "high": 20.42, "low": 20.37, "close": 20.37, "volume": 46.984, "close_time": 1766815199999, "quote_volume": 958.25907, "trades": 20, "taker_buy_base": 7.76, "taker_buy_quote": 158.1964 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 20.38, "high": 20.38, "low": 20.33, "close": 20.36, "volume": 153.318, "close_time": 1766818799999, "quote_volume": 3121.05071, "trades": 44, "taker_buy_base": 15.73, "taker_buy_quote": 320.17844 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 20.37, "high": 20.37, "low": 20.27, "close": 20.31, "volume": 264.139, "close_time": 1766822399999, "quote_volume": 5362.3713, "trades": 54, "taker_buy_base": 135.363, "taker_buy_quote": 2747.69284 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 20.32, "high": 20.36, "low": 20.25, "close": 20.29, "volume": 476.379, "close_time": 1766825999999, "quote_volume": 9662.6517, "trades": 58, "taker_buy_base": 139.095, "taker_buy_quote": 2826.18739 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 20.27, "high": 20.3, "low": 20.2, "close": 20.22, "volume": 93.837, "close_time": 1766829599999, "quote_volume": 1901.73026, "trades": 29, "taker_buy_base": 35.526, "taker_buy_quote": 720.01548 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 20.21, "high": 20.45, "low": 20.21, "close": 20.28, "volume": 571.508, "close_time": 1766833199999, "quote_volume": 11598.68955, "trades": 71, "taker_buy_base": 401.199, "taker_buy_quote": 8139.4067 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 20.43, "high": 20.64, "low": 20.4, "close": 20.61, "volume": 1136.71, "close_time": 1766836799999, "quote_volume": 23313.66821, "trades": 228, "taker_buy_base": 639.529, "taker_buy_quote": 13118.51613 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 20.62, "high": 20.64, "low": 20.5, "close": 20.52, "volume": 515.163, "close_time": 1766840399999, "quote_volume": 10589.72942, "trades": 96, "taker_buy_base": 303.646, "taker_buy_quote": 6242.41918 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 20.54, "high": 20.54, "low": 20.34, "close": 20.41, "volume": 468.549, "close_time": 1766843999999, "quote_volume": 9561.50497, "trades": 102, "taker_buy_base": 201.574, "taker_buy_quote": 4117.71003 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 20.43, "high": 20.52, "low": 20.43, "close": 20.51, "volume": 82.92, "close_time": 1766847599999, "quote_volume": 1698.94361, "trades": 27, "taker_buy_base": 39.6, "taker_buy_quote": 810.96559 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 20.51, "high": 20.6, "low": 20.42, "close": 20.42, "volume": 263.27, "close_time": 1766851199999, "quote_volume": 5402.99325, "trades": 72, "taker_buy_base": 92.679, "taker_buy_quote": 1902.00701 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 20.45, "high": 20.53, "low": 20.41, "close": 20.41, "volume": 124.628, "close_time": 1766854799999, "quote_volume": 2552.25901, "trades": 39, "taker_buy_base": 68.373, "taker_buy_quote": 1401.04075 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 20.42, "high": 20.46, "low": 20.41, "close": 20.44, "volume": 113.502, "close_time": 1766858399999, "quote_volume": 2318.67713, "trades": 23, "taker_buy_base": 74.613, "taker_buy_quote": 1523.90673 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 20.44, "high": 20.46, "low": 20.34, "close": 20.43, "volume": 543.131, "close_time": 1766861999999, "quote_volume": 11081.4749, "trades": 70, "taker_buy_base": 158.411, "taker_buy_quote": 3235.73246 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 20.44, "high": 20.44, "low": 20.39, "close": 20.41, "volume": 116.424, "close_time": 1766865599999, "quote_volume": 2376.84749, "trades": 39, "taker_buy_base": 79.733, "taker_buy_quote": 1627.88257 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 20.45, "high": 20.45, "low": 20.3, "close": 20.31, "volume": 503.84, "close_time": 1766869199999, "quote_volume": 10262.32113, "trades": 80, "taker_buy_base": 115.004, "taker_buy_quote": 2340.56087 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 20.37, "high": 20.64, "low": 20.35, "close": 20.62, "volume": 574.749, "close_time": 1766872799999, "quote_volume": 11814.30965, "trades": 95, "taker_buy_base": 432.803, "taker_buy_quote": 8901.86795 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 20.63, "high": 20.81, "low": 20.45, "close": 20.52, "volume": 1156.327, "close_time": 1766876399999, "quote_volume": 23876.4117, "trades": 119, "taker_buy_base": 686.347, "taker_buy_quote": 14190.63547 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 20.56, "high": 20.76, "low": 20.55, "close": 20.7, "volume": 252.707, "close_time": 1766879999999, "quote_volume": 5219.61235, "trades": 77, "taker_buy_base": 214.277, "taker_buy_quote": 4424.45458 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 20.72, "high": 20.74, "low": 20.59, "close": 20.59, "volume": 123.58, "close_time": 1766883599999, "quote_volume": 2553.781, "trades": 43, "taker_buy_base": 8.92, "taker_buy_quote": 184.44624 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 20.63, "high": 20.63, "low": 20.55, "close": 20.55, "volume": 105.468, "close_time": 1766887199999, "quote_volume": 2169.15598, "trades": 26, "taker_buy_base": 38.526, "taker_buy_quote": 792.492 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 20.58, "high": 20.7, "low": 20.58, "close": 20.65, "volume": 46.327, "close_time": 1766890799999, "quote_volume": 955.5303, "trades": 19, "taker_buy_base": 5.156, "taker_buy_quote": 106.17632 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 20.63, "high": 20.68, "low": 20.63, "close": 20.68, "volume": 127.914, "close_time": 1766894399999, "quote_volume": 2642.28371, "trades": 18, "taker_buy_base": 106.58, "taker_buy_quote": 2201.91073 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 20.65, "high": 20.75, "low": 20.65, "close": 20.7, "volume": 68.012, "close_time": 1766897999999, "quote_volume": 1409.8214, "trades": 25, "taker_buy_base": 37.929, "taker_buy_quote": 786.66855 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 20.75, "high": 20.78, "low": 20.7, "close": 20.73, "volume": 283.596, "close_time": 1766901599999, "quote_volume": 5883.46192, "trades": 38, "taker_buy_base": 249.657, "taker_buy_quote": 5179.71317 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 20.74, "high": 20.81, "low": 20.72, "close": 20.81, "volume": 185.205, "close_time": 1766905199999, "quote_volume": 3846.78007, "trades": 38, "taker_buy_base": 95.611, "taker_buy_quote": 1985.62363 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 20.8, "high": 20.81, "low": 20.76, "close": 20.77, "volume": 163.204, "close_time": 1766908799999, "quote_volume": 3392.24282, "trades": 23, "taker_buy_base": 13.752, "taker_buy_quote": 285.96772 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 20.76, "high": 20.77, "low": 20.65, "close": 20.65, "volume": 93.487, "close_time": 1766912399999, "quote_volume": 1936.78606, "trades": 30, "taker_buy_base": 68.144, "taker_buy_quote": 1412.00207 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 20.66, "high": 20.66, "low": 20.62, "close": 20.63, "volume": 52.663, "close_time": 1766915999999, "quote_volume": 1087.17995, "trades": 19, "taker_buy_base": 26.277, "taker_buy_quote": 542.38008 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 20.63, "high": 20.69, "low": 20.56, "close": 20.59, "volume": 312.649, "close_time": 1766919599999, "quote_volume": 6441.5281, "trades": 74, "taker_buy_base": 60.1, "taker_buy_quote": 1240.28968 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 20.59, "high": 20.59, "low": 20.49, "close": 20.52, "volume": 243.185, "close_time": 1766923199999, "quote_volume": 4986.68448, "trades": 19, "taker_buy_base": 27.755, "taker_buy_quote": 570.23663 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 20.52, "high": 20.52, "low": 20.34, "close": 20.36, "volume": 524.092, "close_time": 1766926799999, "quote_volume": 10690.68174, "trades": 86, "taker_buy_base": 280.528, "taker_buy_quote": 5721.9125 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 20.38, "high": 20.5, "low": 20.38, "close": 20.49, "volume": 255.067, "close_time": 1766930399999, "quote_volume": 5214.05012, "trades": 36, "taker_buy_base": 114.279, "taker_buy_quote": 2336.20516 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 20.5, "high": 20.63, "low": 20.5, "close": 20.55, "volume": 376.826, "close_time": 1766933999999, "quote_volume": 7760.9734, "trades": 43, "taker_buy_base": 309.997, "taker_buy_quote": 6385.53212 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 20.56, "high": 20.74, "low": 20.56, "close": 20.62, "volume": 321.752, "close_time": 1766937599999, "quote_volume": 6647.22099, "trades": 89, "taker_buy_base": 236.67, "taker_buy_quote": 4888.83989 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 20.64, "high": 20.68, "low": 20.56, "close": 20.6, "volume": 299.763, "close_time": 1766941199999, "quote_volume": 6177.66977, "trades": 58, "taker_buy_base": 215.052, "taker_buy_quote": 4431.98751 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 20.6, "high": 20.67, "low": 20.6, "close": 20.6, "volume": 165.671, "close_time": 1766944799999, "quote_volume": 3419.75892, "trades": 41, "taker_buy_base": 95.863, "taker_buy_quote": 1978.17113 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 20.61, "high": 20.61, "low": 20.28, "close": 20.29, "volume": 293.994, "close_time": 1766948399999, "quote_volume": 6001.2481, "trades": 73, "taker_buy_base": 69.892, "taker_buy_quote": 1425.51739 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 20.28, "high": 20.34, "low": 20.22, "close": 20.27, "volume": 931.518, "close_time": 1766951999999, "quote_volume": 18873.1301, "trades": 134, "taker_buy_base": 307.754, "taker_buy_quote": 6236.94284 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 20.27, "high": 20.32, "low": 20.2, "close": 20.26, "volume": 160.605, "close_time": 1766955599999, "quote_volume": 3252.24974, "trades": 42, "taker_buy_base": 113.315, "taker_buy_quote": 2294.96257 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 20.24, "high": 20.24, "low": 20.13, "close": 20.22, "volume": 213.613, "close_time": 1766959199999, "quote_volume": 4308.90198, "trades": 44, "taker_buy_base": 194.818, "taker_buy_quote": 3929.75868 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 20.24, "high": 20.24, "low": 20.08, "close": 20.21, "volume": 355.179, "close_time": 1766962799999, "quote_volume": 7162.76954, "trades": 62, "taker_buy_base": 222.398, "taker_buy_quote": 4483.76701 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 20.17, "high": 20.31, "low": 20.15, "close": 20.29, "volume": 335.775, "close_time": 1766966399999, "quote_volume": 6780.54419, "trades": 51, "taker_buy_base": 77.714, "taker_buy_quote": 1571.43279 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 20.23, "high": 20.4, "low": 20.22, "close": 20.38, "volume": 159.327, "close_time": 1766969999999, "quote_volume": 3239.95198, "trades": 44, "taker_buy_base": 38.43, "taker_buy_quote": 782.76939 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 20.26, "high": 20.51, "low": 20.17, "close": 20.41, "volume": 2415.13, "close_time": 1766973599999, "quote_volume": 49149.06556, "trades": 206, "taker_buy_base": 1922.828, "taker_buy_quote": 39108.27294 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 20.46, "high": 20.69, "low": 20.42, "close": 20.46, "volume": 901.888, "close_time": 1766977199999, "quote_volume": 18545.54396, "trades": 175, "taker_buy_base": 274.509, "taker_buy_quote": 5653.32765 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 20.48, "high": 20.8, "low": 20.48, "close": 20.77, "volume": 342.524, "close_time": 1766980799999, "quote_volume": 7092.64204, "trades": 86, "taker_buy_base": 251.132, "taker_buy_quote": 5206.22193 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 20.75, "high": 20.77, "low": 20.66, "close": 20.7, "volume": 855.458, "close_time": 1766984399999, "quote_volume": 17718.98591, "trades": 119, "taker_buy_base": 766.116, "taker_buy_quote": 15867.47736 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 20.7, "high": 20.7, "low": 20.58, "close": 20.59, "volume": 589.985, "close_time": 1766987999999, "quote_volume": 12171.82769, "trades": 88, "taker_buy_base": 528.639, "taker_buy_quote": 10906.43205 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 20.6, "high": 20.64, "low": 20.49, "close": 20.49, "volume": 81.232, "close_time": 1766991599999, "quote_volume": 1671.57073, "trades": 23, "taker_buy_base": 46.726, "taker_buy_quote": 961.78944 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 20.48, "high": 20.51, "low": 20.34, "close": 20.48, "volume": 443.783, "close_time": 1766995199999, "quote_volume": 9058.52428, "trades": 55, "taker_buy_base": 39.945, "taker_buy_quote": 815.76224 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 20.51, "high": 20.51, "low": 20.34, "close": 20.34, "volume": 39.978, "close_time": 1766998799999, "quote_volume": 816.05836, "trades": 12, "taker_buy_base": 17.198, "taker_buy_quote": 350.26106 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 20.32, "high": 20.34, "low": 19.98, "close": 20.11, "volume": 498.7, "close_time": 1767002399999, "quote_volume": 10069.67657, "trades": 115, "taker_buy_base": 236.677, "taker_buy_quote": 4778.05526 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 20.18, "high": 20.24, "low": 20.16, "close": 20.16, "volume": 1435.475, "close_time": 1767005999999, "quote_volume": 28959.4362, "trades": 85, "taker_buy_base": 154.554, "taker_buy_quote": 3120.98832 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 20.17, "high": 20.17, "low": 20.05, "close": 20.05, "volume": 170.593, "close_time": 1767009599999, "quote_volume": 3429.3387, "trades": 37, "taker_buy_base": 92.936, "taker_buy_quote": 1868.4243 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 20.06, "high": 20.13, "low": 19.76, "close": 20.06, "volume": 261.843, "close_time": 1767013199999, "quote_volume": 5215.16489, "trades": 66, "taker_buy_base": 117.2, "taker_buy_quote": 2331.02564 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 20.05, "high": 20.09, "low": 19.94, "close": 19.95, "volume": 225.306, "close_time": 1767016799999, "quote_volume": 4509.91696, "trades": 40, "taker_buy_base": 154.16, "taker_buy_quote": 3087.21342 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 19.95, "high": 20.17, "low": 19.88, "close": 19.95, "volume": 340.645, "close_time": 1767020399999, "quote_volume": 6807.50934, "trades": 47, "taker_buy_base": 70.985, "taker_buy_quote": 1419.45704 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 20.04, "high": 20.24, "low": 20.04, "close": 20.14, "volume": 219.149, "close_time": 1767023999999, "quote_volume": 4420.57501, "trades": 49, "taker_buy_base": 94.699, "taker_buy_quote": 1912.37229 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 20.13, "high": 20.21, "low": 20.03, "close": 20.2, "volume": 317.394, "close_time": 1767027599999, "quote_volume": 6403.49747, "trades": 62, "taker_buy_base": 214.957, "taker_buy_quote": 4341.7953 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 20.19, "high": 20.24, "low": 20.19, "close": 20.2, "volume": 38.786, "close_time": 1767031199999, "quote_volume": 783.74969, "trades": 8, "taker_buy_base": 6.01, "taker_buy_quote": 121.6019 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 20.2, "high": 20.21, "low": 20.08, "close": 20.09, "volume": 85.654, "close_time": 1767034799999, "quote_volume": 1728.91545, "trades": 17, "taker_buy_base": 60.904, "taker_buy_quote": 1230.32445 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 20.13, "high": 20.3, "low": 20.13, "close": 20.2, "volume": 136.058, "close_time": 1767038399999, "quote_volume": 2754.15937, "trades": 78, "taker_buy_base": 56.502, "taker_buy_quote": 1144.2682 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 20.17, "high": 20.25, "low": 19.99, "close": 20.04, "volume": 269.922, "close_time": 1767041999999, "quote_volume": 5413.90095, "trades": 129, "taker_buy_base": 147.89, "taker_buy_quote": 2966.52469 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 20.05, "high": 20.12, "low": 20.0, "close": 20.08, "volume": 184.958, "close_time": 1767045599999, "quote_volume": 3710.42899, "trades": 103, "taker_buy_base": 107.172, "taker_buy_quote": 2150.70579 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 20.05, "high": 20.1, "low": 19.99, "close": 20.03, "volume": 163.142, "close_time": 1767049199999, "quote_volume": 3270.96782, "trades": 96, "taker_buy_base": 85.317, "taker_buy_quote": 1709.4569 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 20.04, "high": 20.04, "low": 19.92, "close": 19.96, "volume": 414.142, "close_time": 1767052799999, "quote_volume": 8279.3338, "trades": 146, "taker_buy_base": 136.554, "taker_buy_quote": 2729.51526 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 19.96, "high": 20.07, "low": 19.93, "close": 20.02, "volume": 74.759, "close_time": 1767056399999, "quote_volume": 1494.87704, "trades": 76, "taker_buy_base": 38.526, "taker_buy_quote": 770.4 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 20.01, "high": 20.07, "low": 19.93, "close": 20.06, "volume": 397.913, "close_time": 1767059999999, "quote_volume": 7970.48445, "trades": 123, "taker_buy_base": 321.846, "taker_buy_quote": 6448.22562 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 20.05, "high": 20.07, "low": 19.95, "close": 20.01, "volume": 216.414, "close_time": 1767063599999, "quote_volume": 4332.0329, "trades": 121, "taker_buy_base": 91.183, "taker_buy_quote": 1825.29881 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 20.0, "high": 20.09, "low": 19.88, "close": 20.06, "volume": 140.502, "close_time": 1767067199999, "quote_volume": 2805.17402, "trades": 48, "taker_buy_base": 30.628, "taker_buy_quote": 611.38234 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 20.04, "high": 20.14, "low": 20.0, "close": 20.07, "volume": 414.438, "close_time": 1767070799999, "quote_volume": 8328.82404, "trades": 74, "taker_buy_base": 114.834, "taker_buy_quote": 2310.51421 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 20.07, "high": 20.08, "low": 19.98, "close": 19.99, "volume": 252.321, "close_time": 1767074399999, "quote_volume": 5053.87331, "trades": 43, "taker_buy_base": 8.791, "taker_buy_quote": 176.38647 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 19.98, "high": 20.1, "low": 19.96, "close": 20.09, "volume": 298.926, "close_time": 1767077999999, "quote_volume": 5979.29162, "trades": 38, "taker_buy_base": 71.851, "taker_buy_quote": 1441.66568 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 20.05, "high": 20.09, "low": 20.02, "close": 20.04, "volume": 46.849, "close_time": 1767081599999, "quote_volume": 939.70497, "trades": 11, "taker_buy_base": 31.795, "taker_buy_quote": 638.18615 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 20.06, "high": 20.31, "low": 20.06, "close": 20.16, "volume": 231.172, "close_time": 1767085199999, "quote_volume": 4672.81762, "trades": 61, "taker_buy_base": 104.131, "taker_buy_quote": 2105.062 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 20.16, "high": 20.35, "low": 20.16, "close": 20.32, "volume": 350.204, "close_time": 1767088799999, "quote_volume": 7104.91063, "trades": 40, "taker_buy_base": 266.341, "taker_buy_quote": 5404.5827 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 20.32, "high": 20.39, "low": 20.22, "close": 20.38, "volume": 446.723, "close_time": 1767092399999, "quote_volume": 9054.304, "trades": 64, "taker_buy_base": 83.654, "taker_buy_quote": 1699.24659 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 20.39, "high": 20.42, "low": 20.33, "close": 20.36, "volume": 192.573, "close_time": 1767095999999, "quote_volume": 3925.92179, "trades": 46, "taker_buy_base": 85.949, "taker_buy_quote": 1753.1076 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 20.34, "high": 20.36, "low": 20.28, "close": 20.3, "volume": 421.11, "close_time": 1767099599999, "quote_volume": 8549.41685, "trades": 64, "taker_buy_base": 149.379, "taker_buy_quote": 3033.79931 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 20.29, "high": 20.34, "low": 20.25, "close": 20.25, "volume": 220.182, "close_time": 1767103199999, "quote_volume": 4472.07348, "trades": 55, "taker_buy_base": 149.608, "taker_buy_quote": 3039.0678 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 20.25, "high": 20.31, "low": 20.03, "close": 20.26, "volume": 425.232, "close_time": 1767106799999, "quote_volume": 8559.12183, "trades": 98, "taker_buy_base": 292.164, "taker_buy_quote": 5877.73785 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 20.26, "high": 20.28, "low": 20.11, "close": 20.23, "volume": 361.365, "close_time": 1767110399999, "quote_volume": 7301.63017, "trades": 96, "taker_buy_base": 226.424, "taker_buy_quote": 4573.68218 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 20.24, "high": 20.25, "low": 20.07, "close": 20.08, "volume": 172.224, "close_time": 1767113999999, "quote_volume": 3475.34062, "trades": 38, "taker_buy_base": 112.099, "taker_buy_quote": 2264.27792 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 20.13, "high": 20.13, "low": 20.01, "close": 20.06, "volume": 171.511, "close_time": 1767117599999, "quote_volume": 3440.22571, "trades": 47, "taker_buy_base": 49.374, "taker_buy_quote": 990.71382 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 20.05, "high": 20.09, "low": 20.01, "close": 20.05, "volume": 212.352, "close_time": 1767121199999, "quote_volume": 4258.92008, "trades": 62, "taker_buy_base": 160.993, "taker_buy_quote": 3229.73555 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 20.04, "high": 20.16, "low": 19.98, "close": 20.14, "volume": 201.347, "close_time": 1767124799999, "quote_volume": 4035.5349, "trades": 53, "taker_buy_base": 160.429, "taker_buy_quote": 3214.42383 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 20.13, "high": 20.13, "low": 20.03, "close": 20.03, "volume": 65.859, "close_time": 1767128399999, "quote_volume": 1321.37353, "trades": 22, "taker_buy_base": 15.634, "taker_buy_quote": 313.96032 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 20.03, "high": 20.11, "low": 20.03, "close": 20.07, "volume": 80.164, "close_time": 1767131999999, "quote_volume": 1609.50404, "trades": 22, "taker_buy_base": 58.792, "taker_buy_quote": 1180.63364 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 20.07, "high": 20.12, "low": 20.07, "close": 20.08, "volume": 27.878, "close_time": 1767135599999, "quote_volume": 559.81106, "trades": 5, "taker_buy_base": 4.977, "taker_buy_quote": 99.89598 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 20.12, "high": 20.13, "low": 20.1, "close": 20.11, "volume": 69.952, "close_time": 1767139199999, "quote_volume": 1407.1508, "trades": 20, "taker_buy_base": 6.0, "taker_buy_quote": 120.66 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 20.1, "high": 20.14, "low": 20.08, "close": 20.13, "volume": 109.132, "close_time": 1767142799999, "quote_volume": 2196.13488, "trades": 29, "taker_buy_base": 19.872, "taker_buy_quote": 399.97554 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 20.13, "high": 20.3, "low": 20.13, "close": 20.27, "volume": 155.225, "close_time": 1767146399999, "quote_volume": 3139.56243, "trades": 48, "taker_buy_base": 116.623, "taker_buy_quote": 2357.79397 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 20.27, "high": 20.34, "low": 20.24, "close": 20.3, "volume": 139.756, "close_time": 1767149999999, "quote_volume": 2835.25707, "trades": 33, "taker_buy_base": 98.797, "taker_buy_quote": 2004.63662 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 20.32, "high": 20.35, "low": 20.22, "close": 20.26, "volume": 38.013, "close_time": 1767153599999, "quote_volume": 771.43409, "trades": 12, "taker_buy_base": 21.09, "taker_buy_quote": 427.66302 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 20.27, "high": 20.34, "low": 20.26, "close": 20.3, "volume": 226.071, "close_time": 1767157199999, "quote_volume": 4590.425, "trades": 47, "taker_buy_base": 62.398, "taker_buy_quote": 1266.65286 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 20.31, "high": 20.41, "low": 20.26, "close": 20.29, "volume": 318.221, "close_time": 1767160799999, "quote_volume": 6467.64359, "trades": 73, "taker_buy_base": 210.077, "taker_buy_quote": 4270.42809 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 20.29, "high": 20.3, "low": 20.16, "close": 20.17, "volume": 130.187, "close_time": 1767164399999, "quote_volume": 2637.81752, "trades": 32, "taker_buy_base": 38.222, "taker_buy_quote": 774.92052 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 20.17, "high": 20.22, "low": 20.14, "close": 20.22, "volume": 228.765, "close_time": 1767167999999, "quote_volume": 4616.37322, "trades": 51, "taker_buy_base": 158.854, "taker_buy_quote": 3204.20542 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 20.23, "high": 20.37, "low": 20.23, "close": 20.24, "volume": 72.822, "close_time": 1767171599999, "quote_volume": 1477.49558, "trades": 21, "taker_buy_base": 42.18, "taker_buy_quote": 855.74784 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 20.25, "high": 20.26, "low": 20.12, "close": 20.26, "volume": 39.804, "close_time": 1767175199999, "quote_volume": 803.89999, "trades": 18, "taker_buy_base": 4.785, "taker_buy_quote": 96.38124 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 20.2, "high": 20.24, "low": 20.16, "close": 20.2, "volume": 157.112, "close_time": 1767178799999, "quote_volume": 3172.8823, "trades": 27, "taker_buy_base": 58.877, "taker_buy_quote": 1188.70402 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 20.18, "high": 20.29, "low": 20.17, "close": 20.28, "volume": 128.721, "close_time": 1767182399999, "quote_volume": 2607.76811, "trades": 32, "taker_buy_base": 82.609, "taker_buy_quote": 1673.98993 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 20.25, "high": 20.25, "low": 20.13, "close": 20.14, "volume": 181.667, "close_time": 1767185999999, "quote_volume": 3666.82956, "trades": 42, "taker_buy_base": 78.036, "taker_buy_quote": 1576.19079 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 20.26, "high": 20.32, "low": 20.19, "close": 20.23, "volume": 67.99, "close_time": 1767189599999, "quote_volume": 1376.04854, "trades": 17, "taker_buy_base": 34.492, "taker_buy_quote": 698.22746 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 20.23, "high": 20.33, "low": 20.23, "close": 20.29, "volume": 709.522, "close_time": 1767193199999, "quote_volume": 14385.69988, "trades": 118, "taker_buy_base": 415.971, "taker_buy_quote": 8432.26406 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 20.25, "high": 20.26, "low": 20.05, "close": 20.08, "volume": 349.114, "close_time": 1767196799999, "quote_volume": 7012.59392, "trades": 52, "taker_buy_base": 65.39, "taker_buy_quote": 1317.84686 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 20.06, "high": 20.08, "low": 19.3, "close": 19.55, "volume": 2577.34, "close_time": 1767200399999, "quote_volume": 50483.52315, "trades": 440, "taker_buy_base": 1576.968, "taker_buy_quote": 30829.87434 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 19.49, "high": 19.61, "low": 19.45, "close": 19.53, "volume": 1007.254, "close_time": 1767203999999, "quote_volume": 19679.39502, "trades": 123, "taker_buy_base": 520.336, "taker_buy_quote": 10177.14526 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 19.52, "high": 19.69, "low": 19.47, "close": 19.59, "volume": 326.324, "close_time": 1767207599999, "quote_volume": 6387.56442, "trades": 66, "taker_buy_base": 173.226, "taker_buy_quote": 3391.41973 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 19.59, "high": 19.9, "low": 19.59, "close": 19.84, "volume": 181.044, "close_time": 1767211199999, "quote_volume": 3582.82042, "trades": 62, "taker_buy_base": 125.082, "taker_buy_quote": 2474.21262 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 19.79, "high": 19.97, "low": 19.7, "close": 19.96, "volume": 334.603, "close_time": 1767214799999, "quote_volume": 6628.9552, "trades": 91, "taker_buy_base": 114.861, "taker_buy_quote": 2274.64169 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 19.94, "high": 20.06, "low": 19.93, "close": 20.04, "volume": 692.844, "close_time": 1767218399999, "quote_volume": 13888.59782, "trades": 49, "taker_buy_base": 546.631, "taker_buy_quote": 10961.88703 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 20.04, "high": 20.09, "low": 19.98, "close": 20.02, "volume": 207.954, "close_time": 1767221999999, "quote_volume": 4172.45532, "trades": 29, "taker_buy_base": 68.998, "taker_buy_quote": 1384.90716 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 20.01, "high": 20.05, "low": 19.99, "close": 20.03, "volume": 142.982, "close_time": 1767225599999, "quote_volume": 2863.89532, "trades": 34, "taker_buy_base": 59.05, "taker_buy_quote": 1182.84578 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 20.05, "high": 20.11, "low": 20.05, "close": 20.09, "volume": 83.962, "close_time": 1767229199999, "quote_volume": 1687.02997, "trades": 24, "taker_buy_base": 61.398, "taker_buy_quote": 1233.678 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 20.1, "high": 20.17, "low": 20.04, "close": 20.1, "volume": 106.165, "close_time": 1767232799999, "quote_volume": 2135.04696, "trades": 36, "taker_buy_base": 46.215, "taker_buy_quote": 929.18276 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 20.1, "high": 20.17, "low": 20.07, "close": 20.17, "volume": 33.949, "close_time": 1767236399999, "quote_volume": 682.75268, "trades": 11, "taker_buy_base": 23.581, "taker_buy_quote": 474.32318 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 20.16, "high": 20.2, "low": 20.16, "close": 20.16, "volume": 84.227, "close_time": 1767239999999, "quote_volume": 1699.43791, "trades": 25, "taker_buy_base": 45.278, "taker_buy_quote": 913.56786 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 20.19, "high": 20.28, "low": 20.17, "close": 20.28, "volume": 70.024, "close_time": 1767243599999, "quote_volume": 1415.26055, "trades": 29, "taker_buy_base": 62.888, "taker_buy_quote": 1271.1121 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 20.3, "high": 20.52, "low": 20.3, "close": 20.39, "volume": 560.101, "close_time": 1767247199999, "quote_volume": 11463.93994, "trades": 144, "taker_buy_base": 480.498, "taker_buy_quote": 9837.92336 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 20.42, "high": 20.46, "low": 20.34, "close": 20.4, "volume": 297.816, "close_time": 1767250799999, "quote_volume": 6066.74952, "trades": 55, "taker_buy_base": 80.505, "taker_buy_quote": 1642.81127 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 20.43, "high": 20.46, "low": 20.36, "close": 20.43, "volume": 377.18, "close_time": 1767254399999, "quote_volume": 7690.90129, "trades": 83, "taker_buy_base": 141.758, "taker_buy_quote": 2892.37773 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 20.48, "high": 20.79, "low": 20.48, "close": 20.79, "volume": 324.414, "close_time": 1767257999999, "quote_volume": 6679.71493, "trades": 65, "taker_buy_base": 188.657, "taker_buy_quote": 3884.61944 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 20.79, "high": 21.25, "low": 20.79, "close": 21.12, "volume": 3754.653, "close_time": 1767261599999, "quote_volume": 78826.5596, "trades": 451, "taker_buy_base": 3035.533, "taker_buy_quote": 63644.48976 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 21.12, "high": 21.33, "low": 21.11, "close": 21.21, "volume": 732.721, "close_time": 1767265199999, "quote_volume": 15572.49372, "trades": 109, "taker_buy_base": 608.784, "taker_buy_quote": 12941.47042 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 21.27, "high": 21.71, "low": 21.27, "close": 21.63, "volume": 2222.605, "close_time": 1767268799999, "quote_volume": 47696.93183, "trades": 305, "taker_buy_base": 1302.209, "taker_buy_quote": 27954.08196 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 21.64, "high": 21.74, "low": 20.86, "close": 20.93, "volume": 2351.208, "close_time": 1767272399999, "quote_volume": 50115.44456, "trades": 434, "taker_buy_base": 756.782, "taker_buy_quote": 16178.6337 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 20.98, "high": 21.16, "low": 20.98, "close": 21.01, "volume": 1546.535, "close_time": 1767275999999, "quote_volume": 32585.56593, "trades": 141, "taker_buy_base": 549.808, "taker_buy_quote": 11589.11182 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 21.07, "high": 21.42, "low": 21.07, "close": 21.39, "volume": 386.564, "close_time": 1767279599999, "quote_volume": 8197.23297, "trades": 105, "taker_buy_base": 162.451, "taker_buy_quote": 3442.04646 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 21.36, "high": 21.51, "low": 21.26, "close": 21.4, "volume": 594.564, "close_time": 1767283199999, "quote_volume": 12687.76408, "trades": 143, "taker_buy_base": 203.963, "taker_buy_quote": 4350.52256 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 21.43, "high": 21.43, "low": 21.25, "close": 21.3, "volume": 610.236, "close_time": 1767286799999, "quote_volume": 12983.87737, "trades": 57, "taker_buy_base": 234.776, "taker_buy_quote": 4996.10929 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 21.33, "high": 21.38, "low": 21.27, "close": 21.32, "volume": 699.387, "close_time": 1767290399999, "quote_volume": 14914.12471, "trades": 81, "taker_buy_base": 154.628, "taker_buy_quote": 3298.45989 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 21.28, "high": 21.28, "low": 21.05, "close": 21.11, "volume": 512.898, "close_time": 1767293999999, "quote_volume": 10843.26479, "trades": 49, "taker_buy_base": 149.538, "taker_buy_quote": 3162.5487 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 21.12, "high": 21.29, "low": 21.1, "close": 21.17, "volume": 271.252, "close_time": 1767297599999, "quote_volume": 5742.91099, "trades": 69, "taker_buy_base": 100.701, "taker_buy_quote": 2132.61165 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 21.2, "high": 21.26, "low": 21.04, "close": 21.07, "volume": 372.618, "close_time": 1767301199999, "quote_volume": 7857.07406, "trades": 65, "taker_buy_base": 104.47, "taker_buy_quote": 2202.94318 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 21.1, "high": 21.17, "low": 21.0, "close": 21.05, "volume": 254.065, "close_time": 1767304799999, "quote_volume": 5358.74463, "trades": 44, "taker_buy_base": 99.555, "taker_buy_quote": 2102.6762 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 21.14, "high": 21.23, "low": 21.08, "close": 21.23, "volume": 56.124, "close_time": 1767308399999, "quote_volume": 1185.80692, "trades": 11, "taker_buy_base": 39.335, "taker_buy_quote": 830.80147 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 21.27, "high": 21.35, "low": 21.21, "close": 21.24, "volume": 89.865, "close_time": 1767311999999, "quote_volume": 1912.87548, "trades": 21, "taker_buy_base": 52.805, "taker_buy_quote": 1126.24308 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 21.23, "high": 21.26, "low": 21.08, "close": 21.1, "volume": 296.947, "close_time": 1767315599999, "quote_volume": 6290.3209, "trades": 47, "taker_buy_base": 166.1, "taker_buy_quote": 3520.89778 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 21.12, "high": 21.23, "low": 21.06, "close": 21.22, "volume": 189.048, "close_time": 1767319199999, "quote_volume": 3997.95666, "trades": 49, "taker_buy_base": 130.814, "taker_buy_quote": 2767.97229 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 21.16, "high": 21.29, "low": 21.15, "close": 21.29, "volume": 241.439, "close_time": 1767322799999, "quote_volume": 5123.69321, "trades": 59, "taker_buy_base": 95.608, "taker_buy_quote": 2026.94557 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 21.31, "high": 21.39, "low": 21.3, "close": 21.31, "volume": 117.332, "close_time": 1767326399999, "quote_volume": 2502.45993, "trades": 37, "taker_buy_base": 45.079, "taker_buy_quote": 960.85413 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 21.29, "high": 21.29, "low": 21.12, "close": 21.2, "volume": 60.674, "close_time": 1767329999999, "quote_volume": 1286.40747, "trades": 18, "taker_buy_base": 17.374, "taker_buy_quote": 368.49752 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 21.29, "high": 21.33, "low": 21.24, "close": 21.33, "volume": 73.397, "close_time": 1767333599999, "quote_volume": 1561.14865, "trades": 17, "taker_buy_base": 40.186, "taker_buy_quote": 854.92497 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 21.31, "high": 21.33, "low": 21.17, "close": 21.17, "volume": 107.295, "close_time": 1767337199999, "quote_volume": 2281.80414, "trades": 24, "taker_buy_base": 37.905, "taker_buy_quote": 805.83808 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 21.22, "high": 21.28, "low": 21.16, "close": 21.28, "volume": 121.262, "close_time": 1767340799999, "quote_volume": 2573.01533, "trades": 26, "taker_buy_base": 77.111, "taker_buy_quote": 1636.68698 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 21.3, "high": 21.34, "low": 21.22, "close": 21.27, "volume": 291.017, "close_time": 1767344399999, "quote_volume": 6190.71388, "trades": 36, "taker_buy_base": 93.665, "taker_buy_quote": 1995.93357 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 21.24, "high": 21.49, "low": 21.2, "close": 21.36, "volume": 737.362, "close_time": 1767347999999, "quote_volume": 15705.91732, "trades": 120, "taker_buy_base": 303.22, "taker_buy_quote": 6475.0099 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 21.36, "high": 21.39, "low": 21.27, "close": 21.37, "volume": 313.095, "close_time": 1767351599999, "quote_volume": 6680.09162, "trades": 45, "taker_buy_base": 163.523, "taker_buy_quote": 3490.85105 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 21.35, "high": 21.35, "low": 21.07, "close": 21.16, "volume": 220.552, "close_time": 1767355199999, "quote_volume": 4680.37083, "trades": 58, "taker_buy_base": 60.891, "taker_buy_quote": 1290.78578 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 21.13, "high": 21.48, "low": 21.13, "close": 21.44, "volume": 738.038, "close_time": 1767358799999, "quote_volume": 15734.21995, "trades": 124, "taker_buy_base": 372.971, "taker_buy_quote": 7940.73852 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 21.43, "high": 21.46, "low": 21.28, "close": 21.28, "volume": 1150.407, "close_time": 1767362399999, "quote_volume": 24577.68866, "trades": 196, "taker_buy_base": 547.388, "taker_buy_quote": 11700.4355 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 21.29, "high": 21.56, "low": 21.2, "close": 21.44, "volume": 1053.143, "close_time": 1767365999999, "quote_volume": 22506.68458, "trades": 175, "taker_buy_base": 504.72, "taker_buy_quote": 10795.49296 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 21.49, "high": 21.5, "low": 21.26, "close": 21.35, "volume": 372.831, "close_time": 1767369599999, "quote_volume": 7974.57772, "trades": 74, "taker_buy_base": 131.977, "taker_buy_quote": 2822.36617 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 21.38, "high": 21.74, "low": 21.3, "close": 21.74, "volume": 1637.901, "close_time": 1767373199999, "quote_volume": 35361.23886, "trades": 152, "taker_buy_base": 778.54, "taker_buy_quote": 16792.23033 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 21.73, "high": 21.82, "low": 21.64, "close": 21.66, "volume": 2078.029, "close_time": 1767376799999, "quote_volume": 45171.3798, "trades": 237, "taker_buy_base": 595.246, "taker_buy_quote": 12939.40723 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 21.66, "high": 21.77, "low": 21.46, "close": 21.54, "volume": 1052.956, "close_time": 1767380399999, "quote_volume": 22801.48838, "trades": 114, "taker_buy_base": 446.535, "taker_buy_quote": 9672.88133 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 21.49, "high": 21.67, "low": 21.49, "close": 21.66, "volume": 419.086, "close_time": 1767383999999, "quote_volume": 9044.73652, "trades": 48, "taker_buy_base": 355.45, "taker_buy_quote": 7671.09046 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 21.65, "high": 21.66, "low": 21.52, "close": 21.56, "volume": 845.966, "close_time": 1767387599999, "quote_volume": 18258.44643, "trades": 76, "taker_buy_base": 408.238, "taker_buy_quote": 8814.25741 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 21.58, "high": 21.77, "low": 21.58, "close": 21.73, "volume": 548.804, "close_time": 1767391199999, "quote_volume": 11891.14371, "trades": 39, "taker_buy_base": 45.945, "taker_buy_quote": 996.22211 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 21.71, "high": 21.8, "low": 21.66, "close": 21.78, "volume": 128.348, "close_time": 1767394799999, "quote_volume": 2790.00725, "trades": 27, "taker_buy_base": 64.292, "taker_buy_quote": 1397.57497 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 21.74, "high": 21.77, "low": 21.69, "close": 21.73, "volume": 350.521, "close_time": 1767398399999, "quote_volume": 7613.46332, "trades": 61, "taker_buy_base": 87.729, "taker_buy_quote": 1907.41188 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 21.75, "high": 21.82, "low": 21.71, "close": 21.74, "volume": 430.457, "close_time": 1767401999999, "quote_volume": 9363.55041, "trades": 159, "taker_buy_base": 246.991, "taker_buy_quote": 5373.96109 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 21.7, "high": 21.71, "low": 21.61, "close": 21.67, "volume": 1911.564, "close_time": 1767405599999, "quote_volume": 41386.85798, "trades": 85, "taker_buy_base": 177.449, "taker_buy_quote": 3843.03207 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 21.68, "high": 21.92, "low": 21.61, "close": 21.87, "volume": 596.251, "close_time": 1767409199999, "quote_volume": 13016.87282, "trades": 142, "taker_buy_base": 303.159, "taker_buy_quote": 6618.76406 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 21.87, "high": 22.07, "low": 21.78, "close": 22.07, "volume": 488.532, "close_time": 1767412799999, "quote_volume": 10729.75562, "trades": 132, "taker_buy_base": 230.032, "taker_buy_quote": 5048.33343 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 22.04, "high": 22.06, "low": 21.79, "close": 21.8, "volume": 312.892, "close_time": 1767416399999, "quote_volume": 6853.43522, "trades": 102, "taker_buy_base": 131.46, "taker_buy_quote": 2875.27285 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 21.82, "high": 21.93, "low": 21.77, "close": 21.85, "volume": 407.197, "close_time": 1767419999999, "quote_volume": 8890.55733, "trades": 87, "taker_buy_base": 136.998, "taker_buy_quote": 2993.02977 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 21.84, "high": 21.91, "low": 21.37, "close": 21.48, "volume": 592.146, "close_time": 1767423599999, "quote_volume": 12774.09797, "trades": 187, "taker_buy_base": 277.06, "taker_buy_quote": 5971.04538 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 21.46, "high": 21.48, "low": 21.09, "close": 21.22, "volume": 1714.844, "close_time": 1767427199999, "quote_volume": 36358.27192, "trades": 432, "taker_buy_base": 661.29, "taker_buy_quote": 14022.76032 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 21.23, "high": 21.39, "low": 21.14, "close": 21.3, "volume": 818.938, "close_time": 1767430799999, "quote_volume": 17448.38309, "trades": 165, "taker_buy_base": 416.806, "taker_buy_quote": 8875.99405 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 21.33, "high": 21.44, "low": 21.27, "close": 21.4, "volume": 426.562, "close_time": 1767434399999, "quote_volume": 9106.30761, "trades": 96, "taker_buy_base": 329.279, "taker_buy_quote": 7028.22809 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 21.37, "high": 21.54, "low": 21.36, "close": 21.49, "volume": 182.911, "close_time": 1767437999999, "quote_volume": 3919.52492, "trades": 51, "taker_buy_base": 97.425, "taker_buy_quote": 2088.8134 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 21.47, "high": 21.51, "low": 21.45, "close": 21.49, "volume": 83.071, "close_time": 1767441599999, "quote_volume": 1784.2884, "trades": 33, "taker_buy_base": 33.607, "taker_buy_quote": 721.73978 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 21.51, "high": 21.62, "low": 21.47, "close": 21.58, "volume": 381.587, "close_time": 1767445199999, "quote_volume": 8235.73259, "trades": 63, "taker_buy_base": 312.516, "taker_buy_quote": 6744.47312 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 21.57, "high": 21.6, "low": 21.51, "close": 21.59, "volume": 189.675, "close_time": 1767448799999, "quote_volume": 4091.83858, "trades": 52, "taker_buy_base": 21.989, "taker_buy_quote": 473.8948 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 21.59, "high": 21.59, "low": 21.51, "close": 21.56, "volume": 47.727, "close_time": 1767452399999, "quote_volume": 1028.50946, "trades": 17, "taker_buy_base": 18.394, "taker_buy_quote": 396.24726 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 21.56, "high": 21.56, "low": 21.43, "close": 21.45, "volume": 129.1, "close_time": 1767455999999, "quote_volume": 2773.81531, "trades": 35, "taker_buy_base": 82.632, "taker_buy_quote": 1775.15178 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 21.47, "high": 21.91, "low": 21.47, "close": 21.77, "volume": 397.244, "close_time": 1767459599999, "quote_volume": 8607.77984, "trades": 99, "taker_buy_base": 219.048, "taker_buy_quote": 4746.56382 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 21.78, "high": 21.83, "low": 21.72, "close": 21.83, "volume": 188.579, "close_time": 1767463199999, "quote_volume": 4104.27877, "trades": 49, "taker_buy_base": 100.822, "taker_buy_quote": 2195.66744 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 21.75, "high": 21.79, "low": 21.7, "close": 21.78, "volume": 313.288, "close_time": 1767466799999, "quote_volume": 6812.51656, "trades": 44, "taker_buy_base": 33.6, "taker_buy_quote": 730.43115 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 21.75, "high": 21.84, "low": 21.73, "close": 21.74, "volume": 175.159, "close_time": 1767470399999, "quote_volume": 3814.70599, "trades": 38, "taker_buy_base": 27.645, "taker_buy_quote": 602.32055 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 21.74, "high": 21.76, "low": 21.63, "close": 21.76, "volume": 164.237, "close_time": 1767473999999, "quote_volume": 3562.33119, "trades": 22, "taker_buy_base": 32.185, "taker_buy_quote": 699.37235 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 21.69, "high": 21.8, "low": 21.67, "close": 21.69, "volume": 86.729, "close_time": 1767477599999, "quote_volume": 1884.28171, "trades": 27, "taker_buy_base": 33.675, "taker_buy_quote": 731.72752 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 21.7, "high": 21.94, "low": 21.7, "close": 21.87, "volume": 260.967, "close_time": 1767481199999, "quote_volume": 5710.45849, "trades": 29, "taker_buy_base": 225.05, "taker_buy_quote": 4925.20726 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 21.87, "high": 21.93, "low": 21.82, "close": 21.85, "volume": 197.513, "close_time": 1767484799999, "quote_volume": 4322.05005, "trades": 36, "taker_buy_base": 165.332, "taker_buy_quote": 3618.27916 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 21.84, "high": 22.07, "low": 21.84, "close": 21.9, "volume": 2204.045, "close_time": 1767488399999, "quote_volume": 48460.00046, "trades": 131, "taker_buy_base": 2099.588, "taker_buy_quote": 46167.38931 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 21.89, "high": 21.91, "low": 21.73, "close": 21.79, "volume": 237.081, "close_time": 1767491999999, "quote_volume": 5166.56258, "trades": 69, "taker_buy_base": 140.208, "taker_buy_quote": 3055.22702 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 21.82, "high": 21.88, "low": 21.74, "close": 21.77, "volume": 175.22, "close_time": 1767495599999, "quote_volume": 3821.37291, "trades": 53, "taker_buy_base": 139.958, "taker_buy_quote": 3053.02388 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 21.78, "high": 21.94, "low": 21.76, "close": 21.9, "volume": 103.509, "close_time": 1767499199999, "quote_volume": 2263.45859, "trades": 33, "taker_buy_base": 52.523, "taker_buy_quote": 1149.53477 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 21.88, "high": 22.01, "low": 21.83, "close": 21.83, "volume": 129.042, "close_time": 1767502799999, "quote_volume": 2826.2566, "trades": 35, "taker_buy_base": 85.261, "taker_buy_quote": 1869.2678 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 21.85, "high": 21.87, "low": 21.75, "close": 21.75, "volume": 61.835, "close_time": 1767506399999, "quote_volume": 1349.0003, "trades": 21, "taker_buy_base": 35.504, "taker_buy_quote": 774.85252 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 21.84, "high": 21.93, "low": 21.57, "close": 21.62, "volume": 106.358, "close_time": 1767509999999, "quote_volume": 2313.44797, "trades": 36, "taker_buy_base": 51.647, "taker_buy_quote": 1127.29744 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 21.58, "high": 21.68, "low": 21.54, "close": 21.68, "volume": 97.518, "close_time": 1767513599999, "quote_volume": 2106.44028, "trades": 36, "taker_buy_base": 61.437, "taker_buy_quote": 1327.53222 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 21.62, "high": 21.72, "low": 21.5, "close": 21.69, "volume": 789.276, "close_time": 1767517199999, "quote_volume": 17023.66059, "trades": 108, "taker_buy_base": 189.868, "taker_buy_quote": 4100.72648 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 21.71, "high": 21.9, "low": 21.69, "close": 21.84, "volume": 311.486, "close_time": 1767520799999, "quote_volume": 6791.55514, "trades": 64, "taker_buy_base": 184.622, "taker_buy_quote": 4021.36336 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 21.82, "high": 21.9, "low": 21.82, "close": 21.85, "volume": 594.116, "close_time": 1767524399999, "quote_volume": 13000.81227, "trades": 67, "taker_buy_base": 413.739, "taker_buy_quote": 9056.05836 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 21.84, "high": 22.09, "low": 21.77, "close": 22.03, "volume": 946.949, "close_time": 1767527999999, "quote_volume": 20739.28016, "trades": 90, "taker_buy_base": 441.846, "taker_buy_quote": 9682.56299 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 22.02, "high": 22.32, "low": 21.98, "close": 22.17, "volume": 2071.196, "close_time": 1767531599999, "quote_volume": 45918.43382, "trades": 171, "taker_buy_base": 596.01, "taker_buy_quote": 13191.50412 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 22.11, "high": 22.21, "low": 21.92, "close": 22.21, "volume": 975.875, "close_time": 1767535199999, "quote_volume": 21534.65024, "trades": 136, "taker_buy_base": 451.779, "taker_buy_quote": 9988.64258 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 22.22, "high": 22.25, "low": 22.04, "close": 22.25, "volume": 470.101, "close_time": 1767538799999, "quote_volume": 10396.44017, "trades": 82, "taker_buy_base": 249.35, "taker_buy_quote": 5515.06548 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 22.24, "high": 22.32, "low": 22.11, "close": 22.25, "volume": 319.211, "close_time": 1767542399999, "quote_volume": 7095.78368, "trades": 91, "taker_buy_base": 205.044, "taker_buy_quote": 4557.82659 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 22.29, "high": 22.47, "low": 22.23, "close": 22.46, "volume": 949.448, "close_time": 1767545999999, "quote_volume": 21222.48444, "trades": 153, "taker_buy_base": 347.269, "taker_buy_quote": 7751.50667 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 22.46, "high": 22.53, "low": 22.39, "close": 22.4, "volume": 390.398, "close_time": 1767549599999, "quote_volume": 8766.13445, "trades": 79, "taker_buy_base": 306.723, "taker_buy_quote": 6887.00847 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 22.4, "high": 22.4, "low": 22.02, "close": 22.2, "volume": 839.93, "close_time": 1767553199999, "quote_volume": 18701.9162, "trades": 153, "taker_buy_base": 219.949, "taker_buy_quote": 4871.13948 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 22.13, "high": 22.13, "low": 21.83, "close": 22.0, "volume": 577.92, "close_time": 1767556799999, "quote_volume": 12677.75343, "trades": 122, "taker_buy_base": 260.911, "taker_buy_quote": 5722.8532 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 21.97, "high": 22.06, "low": 21.83, "close": 21.97, "volume": 1093.803, "close_time": 1767560399999, "quote_volume": 24008.11426, "trades": 116, "taker_buy_base": 526.564, "taker_buy_quote": 11546.45244 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 21.96, "high": 22.07, "low": 21.8, "close": 21.92, "volume": 597.03, "close_time": 1767563999999, "quote_volume": 13108.11051, "trades": 113, "taker_buy_base": 336.692, "taker_buy_quote": 7400.97941 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 21.91, "high": 22.03, "low": 21.85, "close": 21.9, "volume": 119.119, "close_time": 1767567599999, "quote_volume": 2612.26015, "trades": 33, "taker_buy_base": 96.097, "taker_buy_quote": 2107.26808 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 22.0, "high": 22.08, "low": 21.89, "close": 21.94, "volume": 498.923, "close_time": 1767571199999, "quote_volume": 10971.91602, "trades": 63, "taker_buy_base": 382.469, "taker_buy_quote": 8413.21388 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 21.95, "high": 22.06, "low": 21.82, "close": 22.01, "volume": 588.18, "close_time": 1767574799999, "quote_volume": 12891.14164, "trades": 109, "taker_buy_base": 171.984, "taker_buy_quote": 3781.23185 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 22.0, "high": 22.32, "low": 22.0, "close": 22.26, "volume": 501.575, "close_time": 1767578399999, "quote_volume": 11131.96833, "trades": 82, "taker_buy_base": 285.04, "taker_buy_quote": 6318.50678 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 22.25, "high": 22.26, "low": 22.04, "close": 22.2, "volume": 220.372, "close_time": 1767581999999, "quote_volume": 4876.89621, "trades": 67, "taker_buy_base": 183.859, "taker_buy_quote": 4067.76907 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 22.23, "high": 22.24, "low": 22.04, "close": 22.12, "volume": 234.628, "close_time": 1767585599999, "quote_volume": 5198.65991, "trades": 47, "taker_buy_base": 109.746, "taker_buy_quote": 2428.84464 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 22.09, "high": 22.09, "low": 21.61, "close": 21.79, "volume": 759.073, "close_time": 1767589199999, "quote_volume": 16515.65922, "trades": 119, "taker_buy_base": 321.255, "taker_buy_quote": 6985.06782 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 21.78, "high": 21.92, "low": 21.75, "close": 21.8, "volume": 361.374, "close_time": 1767592799999, "quote_volume": 7894.62672, "trades": 82, "taker_buy_base": 142.78, "taker_buy_quote": 3118.13139 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 21.77, "high": 21.83, "low": 21.58, "close": 21.76, "volume": 471.548, "close_time": 1767596399999, "quote_volume": 10223.22359, "trades": 104, "taker_buy_base": 268.327, "taker_buy_quote": 5820.97115 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 21.75, "high": 21.98, "low": 21.73, "close": 21.92, "volume": 119.599, "close_time": 1767599999999, "quote_volume": 2620.42766, "trades": 38, "taker_buy_base": 74.353, "taker_buy_quote": 1631.12277 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 21.9, "high": 22.01, "low": 21.67, "close": 21.77, "volume": 575.977, "close_time": 1767603599999, "quote_volume": 12558.49021, "trades": 127, "taker_buy_base": 259.166, "taker_buy_quote": 5647.95291 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 21.75, "high": 21.76, "low": 21.56, "close": 21.68, "volume": 196.002, "close_time": 1767607199999, "quote_volume": 4249.4561, "trades": 57, "taker_buy_base": 109.43, "taker_buy_quote": 2373.44014 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 21.7, "high": 21.85, "low": 21.7, "close": 21.77, "volume": 187.981, "close_time": 1767610799999, "quote_volume": 4092.95061, "trades": 45, "taker_buy_base": 86.534, "taker_buy_quote": 1883.95159 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 21.78, "high": 21.9, "low": 21.75, "close": 21.88, "volume": 993.882, "close_time": 1767614399999, "quote_volume": 21652.78097, "trades": 43, "taker_buy_base": 940.0, "taker_buy_quote": 20476.67577 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 21.88, "high": 22.03, "low": 21.78, "close": 21.98, "volume": 265.229, "close_time": 1767617999999, "quote_volume": 5810.87034, "trades": 69, "taker_buy_base": 150.362, "taker_buy_quote": 3296.41258 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 21.99, "high": 22.1, "low": 21.82, "close": 21.86, "volume": 741.816, "close_time": 1767621599999, "quote_volume": 16314.5076, "trades": 113, "taker_buy_base": 423.77, "taker_buy_quote": 9326.35863 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 21.91, "high": 22.34, "low": 21.83, "close": 22.29, "volume": 284.281, "close_time": 1767625199999, "quote_volume": 6293.71001, "trades": 66, "taker_buy_base": 229.83, "taker_buy_quote": 5091.78955 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 22.22, "high": 22.51, "low": 22.06, "close": 22.47, "volume": 539.518, "close_time": 1767628799999, "quote_volume": 12009.82481, "trades": 130, "taker_buy_base": 240.088, "taker_buy_quote": 5345.17061 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 22.52, "high": 22.57, "low": 22.4, "close": 22.45, "volume": 964.677, "close_time": 1767632399999, "quote_volume": 21684.18053, "trades": 159, "taker_buy_base": 356.897, "taker_buy_quote": 8036.26274 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 22.45, "high": 22.65, "low": 22.17, "close": 22.63, "volume": 1641.973, "close_time": 1767635999999, "quote_volume": 36739.48405, "trades": 194, "taker_buy_base": 635.053, "taker_buy_quote": 14279.25284 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 22.64, "high": 22.76, "low": 22.52, "close": 22.76, "volume": 1177.429, "close_time": 1767639599999, "quote_volume": 26697.60297, "trades": 184, "taker_buy_base": 852.265, "taker_buy_quote": 19334.48646 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 22.71, "high": 22.83, "low": 22.58, "close": 22.61, "volume": 947.187, "close_time": 1767643199999, "quote_volume": 21473.82216, "trades": 159, "taker_buy_base": 474.337, "taker_buy_quote": 10728.6577 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 22.61, "high": 22.83, "low": 22.57, "close": 22.6, "volume": 1558.884, "close_time": 1767646799999, "quote_volume": 35389.84849, "trades": 286, "taker_buy_base": 965.861, "taker_buy_quote": 21940.63914 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 22.62, "high": 22.65, "low": 22.55, "close": 22.62, "volume": 531.144, "close_time": 1767650399999, "quote_volume": 11992.51538, "trades": 82, "taker_buy_base": 111.63, "taker_buy_quote": 2524.02313 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 22.61, "high": 22.8, "low": 22.55, "close": 22.73, "volume": 540.363, "close_time": 1767653999999, "quote_volume": 12278.94917, "trades": 70, "taker_buy_base": 323.666, "taker_buy_quote": 7352.8303 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 22.64, "high": 22.74, "low": 22.64, "close": 22.69, "volume": 204.697, "close_time": 1767657599999, "quote_volume": 4640.1913, "trades": 39, "taker_buy_base": 151.392, "taker_buy_quote": 3433.3461 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 22.67, "high": 22.68, "low": 22.37, "close": 22.61, "volume": 534.734, "close_time": 1767661199999, "quote_volume": 12052.90694, "trades": 87, "taker_buy_base": 136.464, "taker_buy_quote": 3075.16322 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 22.62, "high": 22.89, "low": 22.59, "close": 22.63, "volume": 601.875, "close_time": 1767664799999, "quote_volume": 13715.27089, "trades": 76, "taker_buy_base": 441.702, "taker_buy_quote": 10071.27978 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 22.66, "high": 22.75, "low": 22.58, "close": 22.6, "volume": 227.554, "close_time": 1767668399999, "quote_volume": 5150.73918, "trades": 60, "taker_buy_base": 119.832, "taker_buy_quote": 2715.35774 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 22.6, "high": 22.83, "low": 22.56, "close": 22.74, "volume": 376.802, "close_time": 1767671999999, "quote_volume": 8542.97767, "trades": 65, "taker_buy_base": 83.828, "taker_buy_quote": 1909.25489 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 22.73, "high": 22.84, "low": 22.71, "close": 22.71, "volume": 163.166, "close_time": 1767675599999, "quote_volume": 3714.36005, "trades": 49, "taker_buy_base": 36.799, "taker_buy_quote": 837.61904 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 22.69, "high": 22.77, "low": 22.61, "close": 22.66, "volume": 121.994, "close_time": 1767679199999, "quote_volume": 2766.17416, "trades": 31, "taker_buy_base": 75.067, "taker_buy_quote": 1702.33337 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 22.66, "high": 22.88, "low": 22.53, "close": 22.74, "volume": 520.924, "close_time": 1767682799999, "quote_volume": 11855.68593, "trades": 89, "taker_buy_base": 259.165, "taker_buy_quote": 5916.7737 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 22.72, "high": 22.76, "low": 22.56, "close": 22.62, "volume": 489.276, "close_time": 1767686399999, "quote_volume": 11066.88298, "trades": 95, "taker_buy_base": 94.601, "taker_buy_quote": 2143.50943 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 22.64, "high": 22.77, "low": 22.54, "close": 22.6, "volume": 368.574, "close_time": 1767689999999, "quote_volume": 8357.33947, "trades": 87, "taker_buy_base": 122.234, "taker_buy_quote": 2772.26323 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 22.59, "high": 22.72, "low": 22.59, "close": 22.62, "volume": 999.012, "close_time": 1767693599999, "quote_volume": 22653.34467, "trades": 94, "taker_buy_base": 516.047, "taker_buy_quote": 11703.77148 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 22.63, "high": 22.8, "low": 22.61, "close": 22.78, "volume": 252.812, "close_time": 1767697199999, "quote_volume": 5741.55003, "trades": 48, "taker_buy_base": 151.363, "taker_buy_quote": 3433.70952 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 22.74, "high": 22.93, "low": 22.74, "close": 22.87, "volume": 626.659, "close_time": 1767700799999, "quote_volume": 14337.73058, "trades": 122, "taker_buy_base": 512.309, "taker_buy_quote": 11721.35764 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 22.87, "high": 23.2, "low": 22.87, "close": 23.18, "volume": 758.305, "close_time": 1767704399999, "quote_volume": 17440.64004, "trades": 137, "taker_buy_base": 459.661, "taker_buy_quote": 10559.69055 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 23.12, "high": 23.32, "low": 23.06, "close": 23.1, "volume": 1925.976, "close_time": 1767707999999, "quote_volume": 44643.4097, "trades": 203, "taker_buy_base": 785.873, "taker_buy_quote": 18203.30049 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 23.08, "high": 23.35, "low": 22.98, "close": 23.1, "volume": 1595.289, "close_time": 1767711599999, "quote_volume": 36889.44288, "trades": 216, "taker_buy_base": 522.219, "taker_buy_quote": 12064.69661 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 23.06, "high": 23.24, "low": 22.71, "close": 22.84, "volume": 924.899, "close_time": 1767715199999, "quote_volume": 21197.49572, "trades": 213, "taker_buy_base": 239.723, "taker_buy_quote": 5493.56096 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 22.91, "high": 22.95, "low": 22.29, "close": 22.49, "volume": 1108.318, "close_time": 1767718799999, "quote_volume": 25008.40833, "trades": 255, "taker_buy_base": 687.892, "taker_buy_quote": 15517.4222 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 22.49, "high": 22.68, "low": 21.77, "close": 21.92, "volume": 3205.613, "close_time": 1767722399999, "quote_volume": 70655.46986, "trades": 422, "taker_buy_base": 1040.783, "taker_buy_quote": 23086.88214 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 21.9, "high": 22.33, "low": 21.79, "close": 22.29, "volume": 1209.16, "close_time": 1767725999999, "quote_volume": 26760.77528, "trades": 260, "taker_buy_base": 575.459, "taker_buy_quote": 12758.74495 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 22.29, "high": 22.4, "low": 22.27, "close": 22.31, "volume": 178.725, "close_time": 1767729599999, "quote_volume": 3991.5637, "trades": 48, "taker_buy_base": 153.317, "taker_buy_quote": 3424.93311 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 22.42, "high": 22.6, "low": 22.42, "close": 22.58, "volume": 469.099, "close_time": 1767733199999, "quote_volume": 10570.97176, "trades": 73, "taker_buy_base": 413.736, "taker_buy_quote": 9322.31329 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 22.57, "high": 23.0, "low": 22.52, "close": 22.9, "volume": 468.545, "close_time": 1767736799999, "quote_volume": 10663.75169, "trades": 136, "taker_buy_base": 313.001, "taker_buy_quote": 7125.40502 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 22.9, "high": 22.9, "low": 22.7, "close": 22.81, "volume": 232.78, "close_time": 1767740399999, "quote_volume": 5296.93915, "trades": 22, "taker_buy_base": 151.072, "taker_buy_quote": 3436.93255 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 22.83, "high": 22.91, "low": 22.77, "close": 22.91, "volume": 131.54, "close_time": 1767743999999, "quote_volume": 3005.6676, "trades": 25, "taker_buy_base": 55.647, "taker_buy_quote": 1272.81581 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 22.89, "high": 22.93, "low": 22.52, "close": 22.52, "volume": 330.363, "close_time": 1767747599999, "quote_volume": 7513.96326, "trades": 73, "taker_buy_base": 242.886, "taker_buy_quote": 5524.12429 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 22.52, "high": 22.6, "low": 22.31, "close": 22.39, "volume": 1424.03, "close_time": 1767751199999, "quote_volume": 31905.31194, "trades": 299, "taker_buy_base": 372.051, "taker_buy_quote": 8347.08067 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 22.4, "high": 22.58, "low": 22.34, "close": 22.58, "volume": 536.393, "close_time": 1767754799999, "quote_volume": 12052.54563, "trades": 115, "taker_buy_base": 272.529, "taker_buy_quote": 6118.4116 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 22.6, "high": 22.73, "low": 22.52, "close": 22.53, "volume": 85.813, "close_time": 1767758399999, "quote_volume": 1939.88271, "trades": 34, "taker_buy_base": 52.31, "taker_buy_quote": 1182.77074 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 22.57, "high": 22.57, "low": 22.45, "close": 22.53, "volume": 84.24, "close_time": 1767761999999, "quote_volume": 1892.92998, "trades": 8, "taker_buy_base": 79.207, "taker_buy_quote": 1779.78047 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 22.54, "high": 22.58, "low": 22.5, "close": 22.5, "volume": 23.556, "close_time": 1767765599999, "quote_volume": 531.02648, "trades": 8, "taker_buy_base": 14.848, "taker_buy_quote": 334.78528 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 22.43, "high": 22.52, "low": 22.43, "close": 22.43, "volume": 47.995, "close_time": 1767769199999, "quote_volume": 1078.59627, "trades": 14, "taker_buy_base": 12.679, "taker_buy_quote": 284.82915 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 22.42, "high": 22.76, "low": 22.42, "close": 22.76, "volume": 305.71, "close_time": 1767772799999, "quote_volume": 6897.89367, "trades": 26, "taker_buy_base": 215.699, "taker_buy_quote": 4856.59959 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 22.71, "high": 22.77, "low": 22.6, "close": 22.61, "volume": 171.082, "close_time": 1767776399999, "quote_volume": 3885.50332, "trades": 18, "taker_buy_base": 31.128, "taker_buy_quote": 704.37664 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 22.6, "high": 22.63, "low": 22.32, "close": 22.37, "volume": 382.525, "close_time": 1767779999999, "quote_volume": 8569.43465, "trades": 50, "taker_buy_base": 90.027, "taker_buy_quote": 2026.46699 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 22.34, "high": 22.45, "low": 22.34, "close": 22.45, "volume": 177.003, "close_time": 1767783599999, "quote_volume": 3964.06298, "trades": 26, "taker_buy_base": 77.619, "taker_buy_quote": 1738.22654 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 22.45, "high": 22.55, "low": 22.45, "close": 22.54, "volume": 229.63, "close_time": 1767787199999, "quote_volume": 5166.29736, "trades": 50, "taker_buy_base": 147.322, "taker_buy_quote": 3314.96543 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 22.55, "high": 22.56, "low": 22.4, "close": 22.4, "volume": 230.923, "close_time": 1767790799999, "quote_volume": 5188.54582, "trades": 60, "taker_buy_base": 125.175, "taker_buy_quote": 2811.87154 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 22.45, "high": 22.49, "low": 22.24, "close": 22.24, "volume": 152.205, "close_time": 1767794399999, "quote_volume": 3402.60671, "trades": 41, "taker_buy_base": 57.136, "taker_buy_quote": 1276.12328 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 22.24, "high": 22.25, "low": 21.85, "close": 22.25, "volume": 798.817, "close_time": 1767797999999, "quote_volume": 17604.45318, "trades": 167, "taker_buy_base": 339.683, "taker_buy_quote": 7486.88343 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 22.23, "high": 22.23, "low": 21.73, "close": 21.9, "volume": 968.994, "close_time": 1767801599999, "quote_volume": 21282.14694, "trades": 153, "taker_buy_base": 431.636, "taker_buy_quote": 9507.61846 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 21.9, "high": 22.01, "low": 21.76, "close": 21.93, "volume": 402.014, "close_time": 1767805199999, "quote_volume": 8815.44301, "trades": 64, "taker_buy_base": 99.392, "taker_buy_quote": 2180.03779 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 21.88, "high": 22.06, "low": 21.85, "close": 21.85, "volume": 294.844, "close_time": 1767808799999, "quote_volume": 6468.82517, "trades": 45, "taker_buy_base": 168.063, "taker_buy_quote": 3693.05112 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 21.86, "high": 22.06, "low": 21.83, "close": 21.91, "volume": 540.137, "close_time": 1767812399999, "quote_volume": 11861.19983, "trades": 94, "taker_buy_base": 311.219, "taker_buy_quote": 6833.79513 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 21.95, "high": 22.01, "low": 21.76, "close": 21.99, "volume": 386.767, "close_time": 1767815999999, "quote_volume": 8484.34057, "trades": 92, "taker_buy_base": 242.706, "taker_buy_quote": 5327.08163 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 21.99, "high": 22.03, "low": 21.85, "close": 21.91, "volume": 130.667, "close_time": 1767819599999, "quote_volume": 2867.44741, "trades": 42, "taker_buy_base": 57.256, "taker_buy_quote": 1257.32216 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 21.94, "high": 21.96, "low": 21.87, "close": 21.87, "volume": 66.523, "close_time": 1767823199999, "quote_volume": 1459.14284, "trades": 24, "taker_buy_base": 4.418, "taker_buy_quote": 96.94504 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 21.85, "high": 22.02, "low": 21.8, "close": 21.83, "volume": 41.177, "close_time": 1767826799999, "quote_volume": 900.96687, "trades": 13, "taker_buy_base": 3.0, "taker_buy_quote": 66.06 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 21.78, "high": 22.04, "low": 21.77, "close": 21.92, "volume": 361.536, "close_time": 1767830399999, "quote_volume": 7950.23284, "trades": 49, "taker_buy_base": 279.082, "taker_buy_quote": 6138.0578 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 21.96, "high": 22.05, "low": 21.89, "close": 22.04, "volume": 123.229, "close_time": 1767833999999, "quote_volume": 2704.70497, "trades": 34, "taker_buy_base": 66.096, "taker_buy_quote": 1450.17108 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 22.06, "high": 22.09, "low": 22.0, "close": 22.06, "volume": 286.002, "close_time": 1767837599999, "quote_volume": 6306.22188, "trades": 66, "taker_buy_base": 189.233, "taker_buy_quote": 4173.32308 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 22.07, "high": 22.15, "low": 21.92, "close": 21.92, "volume": 145.645, "close_time": 1767841199999, "quote_volume": 3207.06221, "trades": 42, "taker_buy_base": 78.304, "taker_buy_quote": 1724.5657 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 21.93, "high": 22.06, "low": 21.69, "close": 21.77, "volume": 176.267, "close_time": 1767844799999, "quote_volume": 3861.05555, "trades": 55, "taker_buy_base": 26.016, "taker_buy_quote": 568.40424 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 21.74, "high": 21.94, "low": 21.74, "close": 21.92, "volume": 54.638, "close_time": 1767848399999, "quote_volume": 1193.76698, "trades": 23, "taker_buy_base": 23.169, "taker_buy_quote": 506.77029 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 21.93, "high": 22.13, "low": 21.93, "close": 21.98, "volume": 199.492, "close_time": 1767851999999, "quote_volume": 4400.46753, "trades": 50, "taker_buy_base": 124.989, "taker_buy_quote": 2757.6642 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 21.99, "high": 21.99, "low": 21.53, "close": 21.53, "volume": 734.61, "close_time": 1767855599999, "quote_volume": 15966.44984, "trades": 137, "taker_buy_base": 103.214, "taker_buy_quote": 2247.69814 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 21.5, "high": 21.68, "low": 21.32, "close": 21.62, "volume": 453.82, "close_time": 1767859199999, "quote_volume": 9759.78725, "trades": 77, "taker_buy_base": 133.954, "taker_buy_quote": 2891.49686 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 21.69, "high": 21.69, "low": 21.33, "close": 21.33, "volume": 298.695, "close_time": 1767862799999, "quote_volume": 6441.93777, "trades": 48, "taker_buy_base": 129.878, "taker_buy_quote": 2804.09502 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 21.35, "high": 21.45, "low": 21.18, "close": 21.18, "volume": 285.747, "close_time": 1767866399999, "quote_volume": 6075.806, "trades": 67, "taker_buy_base": 122.192, "taker_buy_quote": 2601.36472 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 21.15, "high": 21.36, "low": 21.04, "close": 21.36, "volume": 274.406, "close_time": 1767869999999, "quote_volume": 5825.20958, "trades": 51, "taker_buy_base": 207.841, "taker_buy_quote": 4412.2312 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 21.34, "high": 21.34, "low": 21.06, "close": 21.25, "volume": 323.672, "close_time": 1767873599999, "quote_volume": 6852.99735, "trades": 95, "taker_buy_base": 151.859, "taker_buy_quote": 3214.13676 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 21.24, "high": 21.24, "low": 21.14, "close": 21.14, "volume": 78.856, "close_time": 1767877199999, "quote_volume": 1669.81314, "trades": 14, "taker_buy_base": 6.712, "taker_buy_quote": 142.15152 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 21.14, "high": 21.14, "low": 21.03, "close": 21.1, "volume": 193.331, "close_time": 1767880799999, "quote_volume": 4072.16863, "trades": 34, "taker_buy_base": 92.158, "taker_buy_quote": 1940.98589 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 21.05, "high": 21.14, "low": 20.84, "close": 21.12, "volume": 332.149, "close_time": 1767884399999, "quote_volume": 6969.07552, "trades": 86, "taker_buy_base": 121.082, "taker_buy_quote": 2543.59617 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 21.18, "high": 21.52, "low": 21.18, "close": 21.52, "volume": 911.296, "close_time": 1767887999999, "quote_volume": 19424.96451, "trades": 145, "taker_buy_base": 469.172, "taker_buy_quote": 9993.50982 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 21.5, "high": 21.55, "low": 21.31, "close": 21.51, "volume": 161.406, "close_time": 1767891599999, "quote_volume": 3459.06214, "trades": 53, "taker_buy_base": 43.759, "taker_buy_quote": 938.77237 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 21.55, "high": 21.61, "low": 21.39, "close": 21.54, "volume": 75.065, "close_time": 1767895199999, "quote_volume": 1616.50196, "trades": 29, "taker_buy_base": 35.849, "taker_buy_quote": 771.56956 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 21.52, "high": 21.52, "low": 21.32, "close": 21.38, "volume": 69.109, "close_time": 1767898799999, "quote_volume": 1481.66449, "trades": 21, "taker_buy_base": 46.478, "taker_buy_quote": 996.10114 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 21.37, "high": 21.43, "low": 21.31, "close": 21.33, "volume": 518.551, "close_time": 1767902399999, "quote_volume": 11077.66144, "trades": 41, "taker_buy_base": 278.5, "taker_buy_quote": 5952.35878 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 21.29, "high": 21.43, "low": 21.18, "close": 21.4, "volume": 956.878, "close_time": 1767905999999, "quote_volume": 20403.56704, "trades": 101, "taker_buy_base": 400.451, "taker_buy_quote": 8549.82908 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 21.42, "high": 21.6, "low": 21.42, "close": 21.59, "volume": 712.033, "close_time": 1767909599999, "quote_volume": 15328.67949, "trades": 58, "taker_buy_base": 449.683, "taker_buy_quote": 9672.06207 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 21.58, "high": 21.61, "low": 21.42, "close": 21.47, "volume": 61.545, "close_time": 1767913199999, "quote_volume": 1325.34022, "trades": 16, "taker_buy_base": 54.682, "taker_buy_quote": 1177.65764 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 21.52, "high": 21.54, "low": 21.44, "close": 21.44, "volume": 75.619, "close_time": 1767916799999, "quote_volume": 1624.13977, "trades": 21, "taker_buy_base": 16.026, "taker_buy_quote": 343.72391 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 21.51, "high": 21.58, "low": 21.51, "close": 21.57, "volume": 167.629, "close_time": 1767920399999, "quote_volume": 3612.48665, "trades": 34, "taker_buy_base": 102.516, "taker_buy_quote": 2209.39458 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 21.56, "high": 21.73, "low": 21.39, "close": 21.44, "volume": 631.269, "close_time": 1767923999999, "quote_volume": 13581.4828, "trades": 88, "taker_buy_base": 302.504, "taker_buy_quote": 6520.10859 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 21.48, "high": 21.61, "low": 21.42, "close": 21.43, "volume": 343.084, "close_time": 1767927599999, "quote_volume": 7389.99461, "trades": 67, "taker_buy_base": 163.152, "taker_buy_quote": 3513.34843 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 21.41, "high": 21.63, "low": 21.41, "close": 21.63, "volume": 142.543, "close_time": 1767931199999, "quote_volume": 3069.07332, "trades": 45, "taker_buy_base": 79.867, "taker_buy_quote": 1718.56255 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 21.63, "high": 21.63, "low": 21.51, "close": 21.55, "volume": 743.802, "close_time": 1767934799999, "quote_volume": 16060.88698, "trades": 52, "taker_buy_base": 299.657, "taker_buy_quote": 6462.20047 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 21.59, "high": 21.64, "low": 21.55, "close": 21.64, "volume": 92.734, "close_time": 1767938399999, "quote_volume": 2000.93239, "trades": 33, "taker_buy_base": 62.832, "taker_buy_quote": 1355.62138 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 21.67, "high": 21.71, "low": 21.63, "close": 21.68, "volume": 640.465, "close_time": 1767941999999, "quote_volume": 13880.11142, "trades": 81, "taker_buy_base": 309.773, "taker_buy_quote": 6717.63119 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 21.64, "high": 21.66, "low": 21.64, "close": 21.66, "volume": 19.965, "close_time": 1767945599999, "quote_volume": 432.4307, "trades": 6, "taker_buy_base": 7.762, "taker_buy_quote": 168.12492 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 21.66, "high": 21.68, "low": 21.27, "close": 21.38, "volume": 305.046, "close_time": 1767949199999, "quote_volume": 6535.69841, "trades": 45, "taker_buy_base": 191.07, "taker_buy_quote": 4083.11959 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 21.38, "high": 21.61, "low": 21.38, "close": 21.51, "volume": 104.063, "close_time": 1767952799999, "quote_volume": 2239.6945, "trades": 33, "taker_buy_base": 92.847, "taker_buy_quote": 1998.03424 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 21.52, "high": 21.58, "low": 21.5, "close": 21.58, "volume": 35.934, "close_time": 1767956399999, "quote_volume": 774.87032, "trades": 6, "taker_buy_base": 34.283, "taker_buy_quote": 739.36142 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 21.6, "high": 21.6, "low": 21.55, "close": 21.56, "volume": 524.956, "close_time": 1767959999999, "quote_volume": 11320.38976, "trades": 48, "taker_buy_base": 177.324, "taker_buy_quote": 3825.03664 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 21.53, "high": 21.55, "low": 21.4, "close": 21.44, "volume": 118.595, "close_time": 1767963599999, "quote_volume": 2549.05305, "trades": 24, "taker_buy_base": 97.129, "taker_buy_quote": 2089.07797 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 21.47, "high": 21.75, "low": 21.46, "close": 21.58, "volume": 709.655, "close_time": 1767967199999, "quote_volume": 15357.20829, "trades": 116, "taker_buy_base": 543.37, "taker_buy_quote": 11759.73876 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 21.59, "high": 21.59, "low": 21.29, "close": 21.33, "volume": 339.246, "close_time": 1767970799999, "quote_volume": 7267.64783, "trades": 47, "taker_buy_base": 52.79, "taker_buy_quote": 1131.64381 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 21.32, "high": 21.84, "low": 21.32, "close": 21.7, "volume": 1121.387, "close_time": 1767974399999, "quote_volume": 24299.46353, "trades": 94, "taker_buy_base": 834.252, "taker_buy_quote": 18082.49255 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 21.78, "high": 22.08, "low": 21.78, "close": 21.98, "volume": 765.146, "close_time": 1767977999999, "quote_volume": 16776.07522, "trades": 105, "taker_buy_base": 526.027, "taker_buy_quote": 11536.93082 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 21.98, "high": 21.98, "low": 21.68, "close": 21.89, "volume": 297.828, "close_time": 1767981599999, "quote_volume": 6521.24937, "trades": 63, "taker_buy_base": 239.365, "taker_buy_quote": 5242.26808 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 21.87, "high": 21.88, "low": 21.45, "close": 21.73, "volume": 712.791, "close_time": 1767985199999, "quote_volume": 15426.69835, "trades": 128, "taker_buy_base": 192.577, "taker_buy_quote": 4168.74673 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 21.71, "high": 21.72, "low": 21.48, "close": 21.58, "volume": 325.737, "close_time": 1767988799999, "quote_volume": 7026.17756, "trades": 66, "taker_buy_base": 153.642, "taker_buy_quote": 3316.44692 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 21.53, "high": 21.67, "low": 21.52, "close": 21.64, "volume": 85.421, "close_time": 1767992399999, "quote_volume": 1845.50967, "trades": 20, "taker_buy_base": 48.08, "taker_buy_quote": 1039.93642 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 21.6, "high": 21.75, "low": 21.57, "close": 21.7, "volume": 410.898, "close_time": 1767995999999, "quote_volume": 8917.25606, "trades": 36, "taker_buy_base": 276.107, "taker_buy_quote": 5992.88427 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 21.74, "high": 21.81, "low": 21.69, "close": 21.81, "volume": 96.961, "close_time": 1767999599999, "quote_volume": 2108.64606, "trades": 22, "taker_buy_base": 56.956, "taker_buy_quote": 1237.07164 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 21.79, "high": 21.85, "low": 21.72, "close": 21.72, "volume": 323.833, "close_time": 1768003199999, "quote_volume": 7063.13657, "trades": 20, "taker_buy_base": 208.945, "taker_buy_quote": 4565.21539 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 21.8, "high": 21.8, "low": 21.65, "close": 21.68, "volume": 288.588, "close_time": 1768006799999, "quote_volume": 6263.48399, "trades": 30, "taker_buy_base": 67.09, "taker_buy_quote": 1456.57746 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 21.74, "high": 21.76, "low": 21.64, "close": 21.7, "volume": 383.131, "close_time": 1768010399999, "quote_volume": 8302.51868, "trades": 33, "taker_buy_base": 48.143, "taker_buy_quote": 1044.80399 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 21.7, "high": 21.7, "low": 21.54, "close": 21.57, "volume": 99.905, "close_time": 1768013999999, "quote_volume": 2159.27237, "trades": 24, "taker_buy_base": 66.5, "taker_buy_quote": 1436.56786 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 21.59, "high": 21.64, "low": 21.47, "close": 21.64, "volume": 232.197, "close_time": 1768017599999, "quote_volume": 4995.89134, "trades": 44, "taker_buy_base": 87.212, "taker_buy_quote": 1879.82725 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 21.6, "high": 21.63, "low": 21.53, "close": 21.53, "volume": 36.648, "close_time": 1768021199999, "quote_volume": 790.82417, "trades": 11, "taker_buy_base": 32.167, "taker_buy_quote": 694.10338 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 21.52, "high": 21.55, "low": 21.49, "close": 21.5, "volume": 89.958, "close_time": 1768024799999, "quote_volume": 1936.6095, "trades": 15, "taker_buy_base": 69.482, "taker_buy_quote": 1496.28923 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 21.42, "high": 21.52, "low": 21.4, "close": 21.52, "volume": 250.229, "close_time": 1768028399999, "quote_volume": 5360.80708, "trades": 25, "taker_buy_base": 205.746, "taker_buy_quote": 4406.63914 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 21.53, "high": 21.69, "low": 21.53, "close": 21.69, "volume": 94.419, "close_time": 1768031999999, "quote_volume": 2044.45305, "trades": 23, "taker_buy_base": 84.935, "taker_buy_quote": 1839.26261 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 21.69, "high": 21.73, "low": 21.66, "close": 21.72, "volume": 222.137, "close_time": 1768035599999, "quote_volume": 4815.50135, "trades": 35, "taker_buy_base": 107.827, "taker_buy_quote": 2338.41346 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 21.72, "high": 21.72, "low": 21.63, "close": 21.7, "volume": 105.654, "close_time": 1768039199999, "quote_volume": 2290.57651, "trades": 23, "taker_buy_base": 89.533, "taker_buy_quote": 1941.60761 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 21.64, "high": 21.68, "low": 21.62, "close": 21.68, "volume": 174.173, "close_time": 1768042799999, "quote_volume": 3773.90545, "trades": 17, "taker_buy_base": 80.263, "taker_buy_quote": 1740.02422 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 21.63, "high": 21.69, "low": 21.63, "close": 21.69, "volume": 48.44, "close_time": 1768046399999, "quote_volume": 1049.23732, "trades": 10, "taker_buy_base": 2.982, "taker_buy_quote": 64.61958 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 21.7, "high": 21.76, "low": 21.69, "close": 21.76, "volume": 54.146, "close_time": 1768049999999, "quote_volume": 1175.21606, "trades": 18, "taker_buy_base": 6.203, "taker_buy_quote": 134.69943 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 21.71, "high": 21.76, "low": 21.68, "close": 21.68, "volume": 104.846, "close_time": 1768053599999, "quote_volume": 2277.18104, "trades": 30, "taker_buy_base": 4.344, "taker_buy_quote": 94.33139 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 21.67, "high": 21.67, "low": 21.62, "close": 21.64, "volume": 65.558, "close_time": 1768057199999, "quote_volume": 1418.38022, "trades": 16, "taker_buy_base": 29.001, "taker_buy_quote": 627.08913 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 21.63, "high": 21.65, "low": 21.58, "close": 21.62, "volume": 97.532, "close_time": 1768060799999, "quote_volume": 2108.06584, "trades": 27, "taker_buy_base": 18.54, "taker_buy_quote": 400.70107 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 21.62, "high": 21.62, "low": 21.54, "close": 21.58, "volume": 164.966, "close_time": 1768064399999, "quote_volume": 3559.99053, "trades": 20, "taker_buy_base": 29.563, "taker_buy_quote": 638.15929 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 21.57, "high": 21.62, "low": 21.48, "close": 21.48, "volume": 37.066, "close_time": 1768067999999, "quote_volume": 798.51048, "trades": 13, "taker_buy_base": 10.103, "taker_buy_quote": 218.04575 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 21.46, "high": 21.57, "low": 21.46, "close": 21.55, "volume": 39.425, "close_time": 1768071599999, "quote_volume": 847.31761, "trades": 6, "taker_buy_base": 11.643, "taker_buy_quote": 251.06189 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 21.56, "high": 21.68, "low": 21.53, "close": 21.66, "volume": 60.713, "close_time": 1768075199999, "quote_volume": 1312.88913, "trades": 12, "taker_buy_base": 25.184, "taker_buy_quote": 544.62243 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 21.69, "high": 21.71, "low": 21.62, "close": 21.62, "volume": 51.837, "close_time": 1768078799999, "quote_volume": 1123.14921, "trades": 21, "taker_buy_base": 34.485, "taker_buy_quote": 747.2719 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 21.64, "high": 21.64, "low": 21.55, "close": 21.55, "volume": 8.844, "close_time": 1768082399999, "quote_volume": 191.24894, "trades": 4, "taker_buy_base": 7.762, "taker_buy_quote": 167.89206 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 21.5, "high": 21.52, "low": 21.39, "close": 21.39, "volume": 36.096, "close_time": 1768085999999, "quote_volume": 773.31035, "trades": 10, "taker_buy_base": 27.262, "taker_buy_quote": 583.63871 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 21.46, "high": 21.48, "low": 21.42, "close": 21.48, "volume": 50.753, "close_time": 1768089599999, "quote_volume": 1088.66627, "trades": 11, "taker_buy_base": 44.781, "taker_buy_quote": 960.45914 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 21.47, "high": 21.54, "low": 21.46, "close": 21.54, "volume": 24.356, "close_time": 1768093199999, "quote_volume": 523.15118, "trades": 9, "taker_buy_base": 7.762, "taker_buy_quote": 166.68895 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 21.54, "high": 21.63, "low": 21.54, "close": 21.62, "volume": 111.842, "close_time": 1768096799999, "quote_volume": 2412.79183, "trades": 19, "taker_buy_base": 72.369, "taker_buy_quote": 1561.35193 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 21.58, "high": 21.6, "low": 21.52, "close": 21.52, "volume": 79.113, "close_time": 1768100399999, "quote_volume": 1707.17174, "trades": 10, "taker_buy_base": 27.041, "taker_buy_quote": 584.0856 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 21.54, "high": 21.6, "low": 21.54, "close": 21.6, "volume": 17.11, "close_time": 1768103999999, "quote_volume": 369.41841, "trades": 7, "taker_buy_base": 16.03, "taker_buy_quote": 346.10121 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 21.59, "high": 21.59, "low": 21.51, "close": 21.51, "volume": 71.015, "close_time": 1768107599999, "quote_volume": 1530.01959, "trades": 8, "taker_buy_base": 27.046, "taker_buy_quote": 583.92314 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 21.57, "high": 21.63, "low": 21.55, "close": 21.61, "volume": 32.258, "close_time": 1768111199999, "quote_volume": 696.32849, "trades": 10, "taker_buy_base": 16.154, "taker_buy_quote": 348.61592 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 21.6, "high": 21.64, "low": 21.53, "close": 21.62, "volume": 21.504, "close_time": 1768114799999, "quote_volume": 464.01674, "trades": 10, "taker_buy_base": 20.276, "taker_buy_quote": 437.49114 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 21.64, "high": 21.64, "low": 21.6, "close": 21.6, "volume": 31.668, "close_time": 1768118399999, "quote_volume": 684.89502, "trades": 9, "taker_buy_base": 31.048, "taker_buy_quote": 671.49062 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 21.58, "high": 21.62, "low": 21.54, "close": 21.62, "volume": 264.992, "close_time": 1768121999999, "quote_volume": 5722.70086, "trades": 47, "taker_buy_base": 166.715, "taker_buy_quote": 3601.05677 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 21.61, "high": 21.65, "low": 21.56, "close": 21.59, "volume": 92.063, "close_time": 1768125599999, "quote_volume": 1989.11198, "trades": 30, "taker_buy_base": 43.183, "taker_buy_quote": 933.45356 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 21.61, "high": 21.61, "low": 21.51, "close": 21.53, "volume": 143.468, "close_time": 1768129199999, "quote_volume": 3094.23089, "trades": 36, "taker_buy_base": 67.069, "taker_buy_quote": 1446.63492 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 21.5, "high": 21.55, "low": 21.49, "close": 21.55, "volume": 11.439, "close_time": 1768132799999, "quote_volume": 246.14184, "trades": 6, "taker_buy_base": 2.0, "taker_buy_quote": 43.0 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 21.54, "high": 21.63, "low": 21.54, "close": 21.61, "volume": 33.063, "close_time": 1768136399999, "quote_volume": 713.58116, "trades": 12, "taker_buy_base": 15.805, "taker_buy_quote": 341.03028 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 21.58, "high": 21.59, "low": 21.5, "close": 21.5, "volume": 19.257, "close_time": 1768139999999, "quote_volume": 414.76022, "trades": 9, "taker_buy_base": 16.897, "taker_buy_quote": 363.82844 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 21.5, "high": 21.55, "low": 21.48, "close": 21.48, "volume": 72.532, "close_time": 1768143599999, "quote_volume": 1560.36488, "trades": 13, "taker_buy_base": 3.881, "taker_buy_quote": 83.51912 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 21.55, "high": 21.55, "low": 21.27, "close": 21.36, "volume": 763.381, "close_time": 1768147199999, "quote_volume": 16333.79243, "trades": 73, "taker_buy_base": 321.719, "taker_buy_quote": 6887.04242 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 21.37, "high": 21.64, "low": 21.34, "close": 21.55, "volume": 834.915, "close_time": 1768150799999, "quote_volume": 18018.55803, "trades": 90, "taker_buy_base": 419.217, "taker_buy_quote": 9028.14545 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 21.5, "high": 21.52, "low": 21.4, "close": 21.5, "volume": 476.722, "close_time": 1768154399999, "quote_volume": 10245.15275, "trades": 43, "taker_buy_base": 391.581, "taker_buy_quote": 8418.60157 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 21.48, "high": 21.48, "low": 21.45, "close": 21.48, "volume": 9.588, "close_time": 1768157999999, "quote_volume": 205.9209, "trades": 6, "taker_buy_base": 8.728, "taker_buy_quote": 187.4565 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 21.48, "high": 21.48, "low": 21.39, "close": 21.39, "volume": 87.498, "close_time": 1768161599999, "quote_volume": 1872.0866, "trades": 9, "taker_buy_base": 4.934, "taker_buy_quote": 105.58634 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 21.37, "high": 21.37, "low": 21.23, "close": 21.32, "volume": 1081.25, "close_time": 1768165199999, "quote_volume": 23046.63854, "trades": 139, "taker_buy_base": 563.422, "taker_buy_quote": 11995.72794 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 21.29, "high": 21.4, "low": 21.21, "close": 21.4, "volume": 76.723, "close_time": 1768168799999, "quote_volume": 1632.67884, "trades": 18, "taker_buy_base": 29.886, "taker_buy_quote": 637.34596 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 21.33, "high": 21.33, "low": 21.18, "close": 21.21, "volume": 83.132, "close_time": 1768172399999, "quote_volume": 1767.39215, "trades": 19, "taker_buy_base": 47.185, "taker_buy_quote": 1003.1384 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 21.19, "high": 21.35, "low": 21.04, "close": 21.33, "volume": 159.061, "close_time": 1768175999999, "quote_volume": 3380.21767, "trades": 40, "taker_buy_base": 125.316, "taker_buy_quote": 2664.72519 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 21.31, "high": 21.35, "low": 21.06, "close": 21.32, "volume": 284.838, "close_time": 1768179599999, "quote_volume": 6064.5923, "trades": 47, "taker_buy_base": 245.877, "taker_buy_quote": 5238.84102 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 21.35, "high": 21.5, "low": 21.32, "close": 21.35, "volume": 155.421, "close_time": 1768183199999, "quote_volume": 3326.93289, "trades": 45, "taker_buy_base": 94.176, "taker_buy_quote": 2016.50697 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 21.37, "high": 21.76, "low": 21.37, "close": 21.72, "volume": 330.418, "close_time": 1768186799999, "quote_volume": 7113.4509, "trades": 48, "taker_buy_base": 137.339, "taker_buy_quote": 2966.84391 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 21.72, "high": 21.81, "low": 21.5, "close": 21.5, "volume": 522.911, "close_time": 1768190399999, "quote_volume": 11369.85108, "trades": 79, "taker_buy_base": 269.716, "taker_buy_quote": 5876.81887 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 21.5, "high": 21.59, "low": 21.44, "close": 21.56, "volume": 113.546, "close_time": 1768193999999, "quote_volume": 2444.3311, "trades": 33, "taker_buy_base": 18.42, "taker_buy_quote": 396.0891 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 21.54, "high": 21.63, "low": 21.5, "close": 21.54, "volume": 75.871, "close_time": 1768197599999, "quote_volume": 1636.11253, "trades": 15, "taker_buy_base": 11.126, "taker_buy_quote": 239.51948 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 21.58, "high": 21.62, "low": 21.42, "close": 21.43, "volume": 154.219, "close_time": 1768201199999, "quote_volume": 3321.1249, "trades": 42, "taker_buy_base": 53.002, "taker_buy_quote": 1143.25146 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 21.53, "high": 21.54, "low": 21.25, "close": 21.28, "volume": 167.871, "close_time": 1768204799999, "quote_volume": 3583.19232, "trades": 35, "taker_buy_base": 79.211, "taker_buy_quote": 1690.14422 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 21.27, "high": 21.35, "low": 21.01, "close": 21.13, "volume": 537.195, "close_time": 1768208399999, "quote_volume": 11354.55111, "trades": 85, "taker_buy_base": 145.083, "taker_buy_quote": 3077.89897 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 21.12, "high": 21.17, "low": 21.06, "close": 21.09, "volume": 680.957, "close_time": 1768211999999, "quote_volume": 14386.11371, "trades": 97, "taker_buy_base": 347.754, "taker_buy_quote": 7348.24419 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 21.09, "high": 21.16, "low": 21.03, "close": 21.03, "volume": 299.218, "close_time": 1768215599999, "quote_volume": 6314.1904, "trades": 47, "taker_buy_base": 60.97, "taker_buy_quote": 1288.29971 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 21.01, "high": 21.16, "low": 21.01, "close": 21.14, "volume": 526.171, "close_time": 1768219199999, "quote_volume": 11097.97086, "trades": 55, "taker_buy_base": 299.64, "taker_buy_quote": 6311.3698 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 21.13, "high": 21.15, "low": 20.99, "close": 21.0, "volume": 171.933, "close_time": 1768222799999, "quote_volume": 3620.30065, "trades": 32, "taker_buy_base": 59.945, "taker_buy_quote": 1262.37888 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 21.0, "high": 21.01, "low": 20.85, "close": 20.9, "volume": 554.678, "close_time": 1768226399999, "quote_volume": 11595.15475, "trades": 49, "taker_buy_base": 66.636, "taker_buy_quote": 1396.9248 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 20.86, "high": 21.07, "low": 20.71, "close": 21.05, "volume": 556.488, "close_time": 1768229999999, "quote_volume": 11634.12046, "trades": 98, "taker_buy_base": 310.45, "taker_buy_quote": 6504.64552 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 20.96, "high": 21.14, "low": 20.96, "close": 21.14, "volume": 165.305, "close_time": 1768233599999, "quote_volume": 3486.15989, "trades": 32, "taker_buy_base": 137.166, "taker_buy_quote": 2893.68308 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 21.14, "high": 21.35, "low": 21.11, "close": 21.27, "volume": 381.575, "close_time": 1768237199999, "quote_volume": 8108.56186, "trades": 33, "taker_buy_base": 260.039, "taker_buy_quote": 5526.62183 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 21.34, "high": 21.36, "low": 21.0, "close": 21.13, "volume": 765.713, "close_time": 1768240799999, "quote_volume": 16167.98049, "trades": 83, "taker_buy_base": 298.723, "taker_buy_quote": 6316.80465 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 21.14, "high": 21.2, "low": 21.01, "close": 21.06, "volume": 76.356, "close_time": 1768244399999, "quote_volume": 1610.6171, "trades": 22, "taker_buy_base": 19.405, "taker_buy_quote": 409.40669 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 21.05, "high": 21.15, "low": 21.02, "close": 21.15, "volume": 192.397, "close_time": 1768247999999, "quote_volume": 4059.77376, "trades": 30, "taker_buy_base": 62.629, "taker_buy_quote": 1321.94825 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 21.17, "high": 21.18, "low": 20.97, "close": 20.97, "volume": 108.183, "close_time": 1768251599999, "quote_volume": 2278.63337, "trades": 22, "taker_buy_base": 57.09, "taker_buy_quote": 1203.18127 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 20.94, "high": 20.94, "low": 20.72, "close": 20.73, "volume": 73.908, "close_time": 1768255199999, "quote_volume": 1538.53705, "trades": 25, "taker_buy_base": 36.986, "taker_buy_quote": 770.99969 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 20.8, "high": 20.87, "low": 20.78, "close": 20.78, "volume": 68.55, "close_time": 1768258799999, "quote_volume": 1426.82636, "trades": 15, "taker_buy_base": 41.522, "taker_buy_quote": 864.77172 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 20.77, "high": 20.84, "low": 20.76, "close": 20.79, "volume": 13.949, "close_time": 1768262399999, "quote_volume": 290.10171, "trades": 7, "taker_buy_base": 8.241, "taker_buy_quote": 171.50958 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 20.85, "high": 20.93, "low": 20.85, "close": 20.92, "volume": 264.101, "close_time": 1768265999999, "quote_volume": 5508.43588, "trades": 18, "taker_buy_base": 232.932, "taker_buy_quote": 4857.54357 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 20.91, "high": 20.97, "low": 20.91, "close": 20.91, "volume": 79.192, "close_time": 1768269599999, "quote_volume": 1657.90227, "trades": 18, "taker_buy_base": 66.929, "taker_buy_quote": 1401.21127 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 21.01, "high": 21.08, "low": 20.97, "close": 20.97, "volume": 419.058, "close_time": 1768273199999, "quote_volume": 8815.47242, "trades": 79, "taker_buy_base": 261.317, "taker_buy_quote": 5497.39966 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 20.97, "high": 21.08, "low": 20.93, "close": 21.04, "volume": 161.217, "close_time": 1768276799999, "quote_volume": 3384.2846, "trades": 30, "taker_buy_base": 86.878, "taker_buy_quote": 1822.65188 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 21.09, "high": 21.15, "low": 21.03, "close": 21.12, "volume": 84.727, "close_time": 1768280399999, "quote_volume": 1787.215, "trades": 19, "taker_buy_base": 28.712, "taker_buy_quote": 605.87044 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 21.18, "high": 21.29, "low": 21.12, "close": 21.12, "volume": 55.151, "close_time": 1768283999999, "quote_volume": 1169.8951, "trades": 19, "taker_buy_base": 6.722, "taker_buy_quote": 142.86621 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 21.15, "high": 21.24, "low": 21.13, "close": 21.24, "volume": 114.547, "close_time": 1768287599999, "quote_volume": 2430.48081, "trades": 15, "taker_buy_base": 106.285, "taker_buy_quote": 2255.61808 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 21.19, "high": 21.19, "low": 21.13, "close": 21.13, "volume": 12.789, "close_time": 1768291199999, "quote_volume": 270.33442, "trades": 6, "taker_buy_base": 7.998, "taker_buy_quote": 169.00718 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 21.13, "high": 21.2, "low": 21.07, "close": 21.2, "volume": 154.851, "close_time": 1768294799999, "quote_volume": 3274.32563, "trades": 26, "taker_buy_base": 130.3, "taker_buy_quote": 2755.89238 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 21.18, "high": 21.29, "low": 21.17, "close": 21.23, "volume": 201.645, "close_time": 1768298399999, "quote_volume": 4276.91271, "trades": 37, "taker_buy_base": 67.219, "taker_buy_quote": 1427.40447 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 21.18, "high": 21.32, "low": 21.18, "close": 21.27, "volume": 203.368, "close_time": 1768301999999, "quote_volume": 4322.95624, "trades": 35, "taker_buy_base": 177.146, "taker_buy_quote": 3765.9808 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 21.35, "high": 21.47, "low": 21.3, "close": 21.41, "volume": 186.557, "close_time": 1768305599999, "quote_volume": 3991.98972, "trades": 44, "taker_buy_base": 152.404, "taker_buy_quote": 3262.0445 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 21.4, "high": 21.54, "low": 21.38, "close": 21.54, "volume": 281.865, "close_time": 1768309199999, "quote_volume": 6039.74453, "trades": 63, "taker_buy_base": 128.37, "taker_buy_quote": 2752.65026 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 21.55, "high": 21.74, "low": 21.49, "close": 21.62, "volume": 1308.994, "close_time": 1768312799999, "quote_volume": 28250.8817, "trades": 236, "taker_buy_base": 719.365, "taker_buy_quote": 15530.21409 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 21.62, "high": 22.18, "low": 21.6, "close": 21.9, "volume": 838.294, "close_time": 1768316399999, "quote_volume": 18340.51079, "trades": 191, "taker_buy_base": 553.365, "taker_buy_quote": 12106.41503 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 21.91, "high": 22.25, "low": 21.88, "close": 22.25, "volume": 778.558, "close_time": 1768319999999, "quote_volume": 17152.05062, "trades": 147, "taker_buy_base": 416.709, "taker_buy_quote": 9167.19389 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 22.25, "high": 22.66, "low": 22.19, "close": 22.64, "volume": 784.452, "close_time": 1768323599999, "quote_volume": 17530.21026, "trades": 167, "taker_buy_base": 390.287, "taker_buy_quote": 8752.59696 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 22.62, "high": 23.42, "low": 22.62, "close": 23.08, "volume": 4088.074, "close_time": 1768327199999, "quote_volume": 93876.36001, "trades": 574, "taker_buy_base": 1955.742, "taker_buy_quote": 44956.4833 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 23.08, "high": 23.55, "low": 22.67, "close": 22.7, "volume": 5517.972, "close_time": 1768330799999, "quote_volume": 127406.86543, "trades": 635, "taker_buy_base": 2041.038, "taker_buy_quote": 47187.47503 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 22.7, "high": 22.77, "low": 22.38, "close": 22.75, "volume": 3096.94, "close_time": 1768334399999, "quote_volume": 69877.28019, "trades": 414, "taker_buy_base": 1868.493, "taker_buy_quote": 42177.9108 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 22.76, "high": 22.88, "low": 22.66, "close": 22.81, "volume": 420.295, "close_time": 1768337999999, "quote_volume": 9569.20053, "trades": 154, "taker_buy_base": 158.457, "taker_buy_quote": 3608.81241 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 22.82, "high": 22.84, "low": 22.67, "close": 22.79, "volume": 794.659, "close_time": 1768341599999, "quote_volume": 18089.35681, "trades": 149, "taker_buy_base": 317.783, "taker_buy_quote": 7240.78833 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 22.88, "high": 23.52, "low": 22.87, "close": 23.52, "volume": 2872.371, "close_time": 1768345199999, "quote_volume": 66781.04176, "trades": 272, "taker_buy_base": 1331.112, "taker_buy_quote": 30983.99811 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 23.58, "high": 23.63, "low": 23.11, "close": 23.14, "volume": 1800.405, "close_time": 1768348799999, "quote_volume": 42018.45545, "trades": 256, "taker_buy_base": 649.392, "taker_buy_quote": 15179.48974 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 23.14, "high": 23.29, "low": 23.06, "close": 23.14, "volume": 493.291, "close_time": 1768352399999, "quote_volume": 11425.37317, "trades": 86, "taker_buy_base": 171.31, "taker_buy_quote": 3967.4422 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 23.1, "high": 23.2, "low": 22.86, "close": 22.91, "volume": 431.65, "close_time": 1768355999999, "quote_volume": 9911.82798, "trades": 96, "taker_buy_base": 297.729, "taker_buy_quote": 6829.6596 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 22.86, "high": 22.94, "low": 22.72, "close": 22.82, "volume": 2501.087, "close_time": 1768359599999, "quote_volume": 57031.12729, "trades": 378, "taker_buy_base": 884.445, "taker_buy_quote": 20186.90982 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 22.78, "high": 22.82, "low": 22.7, "close": 22.76, "volume": 166.514, "close_time": 1768363199999, "quote_volume": 3793.91684, "trades": 27, "taker_buy_base": 98.635, "taker_buy_quote": 2247.7253 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 22.82, "high": 22.82, "low": 22.62, "close": 22.69, "volume": 731.26, "close_time": 1768366799999, "quote_volume": 16603.95726, "trades": 110, "taker_buy_base": 375.437, "taker_buy_quote": 8521.21667 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 22.68, "high": 22.82, "low": 22.57, "close": 22.81, "volume": 768.053, "close_time": 1768370399999, "quote_volume": 17446.75418, "trades": 108, "taker_buy_base": 288.106, "taker_buy_quote": 6548.74537 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 22.76, "high": 22.77, "low": 22.54, "close": 22.75, "volume": 448.698, "close_time": 1768373999999, "quote_volume": 10164.73261, "trades": 114, "taker_buy_base": 120.24, "taker_buy_quote": 2726.27916 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 22.75, "high": 22.81, "low": 22.61, "close": 22.65, "volume": 173.119, "close_time": 1768377599999, "quote_volume": 3930.56461, "trades": 42, "taker_buy_base": 104.926, "taker_buy_quote": 2381.58849 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 22.67, "high": 22.94, "low": 22.67, "close": 22.85, "volume": 532.181, "close_time": 1768381199999, "quote_volume": 12163.66138, "trades": 116, "taker_buy_base": 212.906, "taker_buy_quote": 4864.82171 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 22.86, "high": 22.97, "low": 22.84, "close": 22.94, "volume": 340.84, "close_time": 1768384799999, "quote_volume": 7816.49356, "trades": 49, "taker_buy_base": 289.62, "taker_buy_quote": 6642.73936 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 22.94, "high": 23.03, "low": 22.8, "close": 22.9, "volume": 263.135, "close_time": 1768388399999, "quote_volume": 6027.05699, "trades": 62, "taker_buy_base": 82.234, "taker_buy_quote": 1886.62594 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 22.88, "high": 22.95, "low": 22.74, "close": 22.83, "volume": 451.897, "close_time": 1768391999999, "quote_volume": 10317.54984, "trades": 87, "taker_buy_base": 133.875, "taker_buy_quote": 3061.1869 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 22.89, "high": 22.96, "low": 22.84, "close": 22.87, "volume": 138.436, "close_time": 1768395599999, "quote_volume": 3172.36609, "trades": 40, "taker_buy_base": 64.344, "taker_buy_quote": 1474.23474 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 22.85, "high": 22.89, "low": 22.64, "close": 22.68, "volume": 369.035, "close_time": 1768399199999, "quote_volume": 8389.33987, "trades": 75, "taker_buy_base": 274.333, "taker_buy_quote": 6231.6546 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 22.7, "high": 23.08, "low": 22.7, "close": 22.94, "volume": 1231.793, "close_time": 1768402799999, "quote_volume": 28106.97034, "trades": 117, "taker_buy_base": 926.035, "taker_buy_quote": 21094.90344 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 22.97, "high": 23.28, "low": 22.88, "close": 23.07, "volume": 1532.906, "close_time": 1768406399999, "quote_volume": 35411.05595, "trades": 280, "taker_buy_base": 1106.763, "taker_buy_quote": 25570.41935 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 23.07, "high": 23.3, "low": 23.02, "close": 23.04, "volume": 813.579, "close_time": 1768409999999, "quote_volume": 18828.96909, "trades": 143, "taker_buy_base": 451.32, "taker_buy_quote": 10450.20591 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 23.03, "high": 23.04, "low": 22.54, "close": 22.63, "volume": 1153.6, "close_time": 1768413599999, "quote_volume": 26289.04014, "trades": 190, "taker_buy_base": 473.248, "taker_buy_quote": 10785.29087 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 22.65, "high": 22.7, "low": 22.11, "close": 22.34, "volume": 4479.123, "close_time": 1768417199999, "quote_volume": 99836.09802, "trades": 555, "taker_buy_base": 1621.932, "taker_buy_quote": 36129.35497 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 22.3, "high": 22.73, "low": 22.28, "close": 22.53, "volume": 819.772, "close_time": 1768420799999, "quote_volume": 18424.66348, "trades": 141, "taker_buy_base": 359.482, "taker_buy_quote": 8087.97277 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 22.51, "high": 22.64, "low": 22.38, "close": 22.46, "volume": 179.314, "close_time": 1768424399999, "quote_volume": 4026.46291, "trades": 50, "taker_buy_base": 30.766, "taker_buy_quote": 692.90926 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 22.43, "high": 22.55, "low": 22.41, "close": 22.49, "volume": 451.946, "close_time": 1768427999999, "quote_volume": 10147.90288, "trades": 70, "taker_buy_base": 229.878, "taker_buy_quote": 5164.36101 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 22.48, "high": 22.48, "low": 22.13, "close": 22.22, "volume": 418.238, "close_time": 1768431599999, "quote_volume": 9340.8581, "trades": 83, "taker_buy_base": 128.436, "taker_buy_quote": 2876.53129 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 22.24, "high": 22.38, "low": 22.22, "close": 22.27, "volume": 145.552, "close_time": 1768435199999, "quote_volume": 3244.23041, "trades": 51, "taker_buy_base": 56.355, "taker_buy_quote": 1256.73503 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 22.24, "high": 22.46, "low": 22.15, "close": 22.26, "volume": 4775.373, "close_time": 1768438799999, "quote_volume": 106329.17457, "trades": 497, "taker_buy_base": 1943.398, "taker_buy_quote": 43265.70881 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 22.32, "high": 22.37, "low": 22.24, "close": 22.24, "volume": 392.908, "close_time": 1768442399999, "quote_volume": 8769.07253, "trades": 72, "taker_buy_base": 112.911, "taker_buy_quote": 2520.4831 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 22.25, "high": 22.25, "low": 21.93, "close": 21.95, "volume": 807.046, "close_time": 1768445999999, "quote_volume": 17797.22884, "trades": 119, "taker_buy_base": 296.819, "taker_buy_quote": 6552.73333 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 21.94, "high": 22.01, "low": 21.63, "close": 21.66, "volume": 501.365, "close_time": 1768449599999, "quote_volume": 10920.83886, "trades": 154, "taker_buy_base": 154.871, "taker_buy_quote": 3368.31084 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 21.65, "high": 21.93, "low": 21.63, "close": 21.92, "volume": 136.697, "close_time": 1768453199999, "quote_volume": 2986.94398, "trades": 51, "taker_buy_base": 81.957, "taker_buy_quote": 1789.85903 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 21.98, "high": 22.0, "low": 21.94, "close": 21.96, "volume": 90.661, "close_time": 1768456799999, "quote_volume": 1991.71731, "trades": 30, "taker_buy_base": 52.955, "taker_buy_quote": 1163.32684 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 21.97, "high": 21.97, "low": 21.8, "close": 21.85, "volume": 120.733, "close_time": 1768460399999, "quote_volume": 2641.30136, "trades": 28, "taker_buy_base": 72.587, "taker_buy_quote": 1586.96689 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 21.83, "high": 22.1, "low": 21.83, "close": 22.03, "volume": 456.883, "close_time": 1768463999999, "quote_volume": 10049.27108, "trades": 68, "taker_buy_base": 229.51, "taker_buy_quote": 5055.87744 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 22.01, "high": 22.07, "low": 21.93, "close": 22.07, "volume": 277.582, "close_time": 1768467599999, "quote_volume": 6103.80335, "trades": 73, "taker_buy_base": 163.72, "taker_buy_quote": 3598.33147 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 22.04, "high": 22.19, "low": 21.94, "close": 22.16, "volume": 225.967, "close_time": 1768471199999, "quote_volume": 4981.03457, "trades": 42, "taker_buy_base": 182.1, "taker_buy_quote": 4014.5383 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 22.16, "high": 22.2, "low": 22.1, "close": 22.17, "volume": 392.27, "close_time": 1768474799999, "quote_volume": 8684.21079, "trades": 53, "taker_buy_base": 174.981, "taker_buy_quote": 3876.63038 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 22.24, "high": 22.26, "low": 22.13, "close": 22.21, "volume": 78.2, "close_time": 1768478399999, "quote_volume": 1736.65397, "trades": 21, "taker_buy_base": 62.714, "taker_buy_quote": 1392.69392 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 22.2, "high": 22.4, "low": 22.2, "close": 22.4, "volume": 404.381, "close_time": 1768481999999, "quote_volume": 9028.71044, "trades": 91, "taker_buy_base": 281.505, "taker_buy_quote": 6286.55562 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 22.4, "high": 22.5, "low": 22.39, "close": 22.42, "volume": 245.912, "close_time": 1768485599999, "quote_volume": 5515.22213, "trades": 54, "taker_buy_base": 156.552, "taker_buy_quote": 3510.04285 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 22.4, "high": 22.44, "low": 21.98, "close": 22.1, "volume": 900.732, "close_time": 1768489199999, "quote_volume": 19976.42976, "trades": 127, "taker_buy_base": 363.799, "taker_buy_quote": 8069.95441 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 22.09, "high": 22.16, "low": 21.48, "close": 21.81, "volume": 1772.219, "close_time": 1768492799999, "quote_volume": 38379.03216, "trades": 295, "taker_buy_base": 1026.226, "taker_buy_quote": 22219.45067 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 21.82, "high": 21.94, "low": 21.61, "close": 21.89, "volume": 1385.358, "close_time": 1768496399999, "quote_volume": 30208.54635, "trades": 196, "taker_buy_base": 574.69, "taker_buy_quote": 12547.04991 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 21.89, "high": 22.01, "low": 21.51, "close": 21.65, "volume": 1587.619, "close_time": 1768499999999, "quote_volume": 34553.56137, "trades": 297, "taker_buy_base": 510.237, "taker_buy_quote": 11114.84635 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 21.66, "high": 21.69, "low": 21.42, "close": 21.43, "volume": 436.811, "close_time": 1768503599999, "quote_volume": 9397.06318, "trades": 78, "taker_buy_base": 210.732, "taker_buy_quote": 4532.17745 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 21.39, "high": 21.72, "low": 21.39, "close": 21.72, "volume": 903.718, "close_time": 1768507199999, "quote_volume": 19458.55825, "trades": 101, "taker_buy_base": 413.554, "taker_buy_quote": 8917.1378 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 21.74, "high": 21.86, "low": 21.54, "close": 21.55, "volume": 420.294, "close_time": 1768510799999, "quote_volume": 9153.81775, "trades": 75, "taker_buy_base": 290.244, "taker_buy_quote": 6325.91676 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 21.68, "high": 21.68, "low": 21.6, "close": 21.61, "volume": 88.91, "close_time": 1768514399999, "quote_volume": 1923.78186, "trades": 29, "taker_buy_base": 46.742, "taker_buy_quote": 1010.96757 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 21.64, "high": 21.81, "low": 21.64, "close": 21.79, "volume": 207.165, "close_time": 1768517999999, "quote_volume": 4508.78971, "trades": 30, "taker_buy_base": 168.072, "taker_buy_quote": 3660.85107 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 21.76, "high": 21.91, "low": 21.74, "close": 21.89, "volume": 277.262, "close_time": 1768521599999, "quote_volume": 6045.46332, "trades": 27, "taker_buy_base": 220.244, "taker_buy_quote": 4800.11194 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 21.88, "high": 21.94, "low": 21.8, "close": 21.93, "volume": 389.594, "close_time": 1768525199999, "quote_volume": 8523.28252, "trades": 50, "taker_buy_base": 184.267, "taker_buy_quote": 4029.72321 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 21.89, "high": 21.91, "low": 21.85, "close": 21.85, "volume": 19.16, "close_time": 1768528799999, "quote_volume": 419.23992, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 21.85, "high": 22.13, "low": 21.73, "close": 22.1, "volume": 643.367, "close_time": 1768532399999, "quote_volume": 14052.67674, "trades": 121, "taker_buy_base": 209.644, "taker_buy_quote": 4583.63682 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 22.11, "high": 22.22, "low": 22.04, "close": 22.14, "volume": 128.301, "close_time": 1768535999999, "quote_volume": 2837.79651, "trades": 42, "taker_buy_base": 36.747, "taker_buy_quote": 813.55681 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 22.12, "high": 22.34, "low": 22.12, "close": 22.25, "volume": 408.564, "close_time": 1768539599999, "quote_volume": 9081.94476, "trades": 92, "taker_buy_base": 125.62, "taker_buy_quote": 2791.14914 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 22.35, "high": 22.38, "low": 22.18, "close": 22.19, "volume": 412.853, "close_time": 1768543199999, "quote_volume": 9188.91339, "trades": 75, "taker_buy_base": 206.976, "taker_buy_quote": 4607.15 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 22.19, "high": 22.31, "low": 22.12, "close": 22.31, "volume": 452.49, "close_time": 1768546799999, "quote_volume": 10033.56541, "trades": 65, "taker_buy_base": 263.788, "taker_buy_quote": 5845.6198 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 22.28, "high": 22.32, "low": 22.11, "close": 22.14, "volume": 133.638, "close_time": 1768550399999, "quote_volume": 2970.57302, "trades": 50, "taker_buy_base": 76.406, "taker_buy_quote": 1699.63326 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 22.17, "high": 22.42, "low": 22.13, "close": 22.4, "volume": 314.484, "close_time": 1768553999999, "quote_volume": 7018.03627, "trades": 80, "taker_buy_base": 114.585, "taker_buy_quote": 2559.6007 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 22.38, "high": 22.5, "low": 22.25, "close": 22.37, "volume": 1428.27, "close_time": 1768557599999, "quote_volume": 31910.43982, "trades": 180, "taker_buy_base": 359.348, "taker_buy_quote": 8056.46367 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 22.38, "high": 22.39, "low": 22.19, "close": 22.21, "volume": 438.993, "close_time": 1768561199999, "quote_volume": 9768.09566, "trades": 88, "taker_buy_base": 153.453, "taker_buy_quote": 3425.09919 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 22.21, "high": 22.31, "low": 22.19, "close": 22.28, "volume": 394.055, "close_time": 1768564799999, "quote_volume": 8771.98959, "trades": 59, "taker_buy_base": 184.326, "taker_buy_quote": 4103.29327 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 22.18, "high": 22.18, "low": 22.1, "close": 22.15, "volume": 172.714, "close_time": 1768568399999, "quote_volume": 3819.73092, "trades": 32, "taker_buy_base": 38.254, "taker_buy_quote": 846.6193 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 22.11, "high": 22.24, "low": 22.11, "close": 22.21, "volume": 225.507, "close_time": 1768571999999, "quote_volume": 5003.75728, "trades": 36, "taker_buy_base": 119.262, "taker_buy_quote": 2646.19616 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 22.19, "high": 22.39, "low": 22.16, "close": 22.27, "volume": 162.239, "close_time": 1768575599999, "quote_volume": 3622.64876, "trades": 30, "taker_buy_base": 120.451, "taker_buy_quote": 2692.91696 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 22.28, "high": 22.42, "low": 21.56, "close": 21.8, "volume": 2548.49, "close_time": 1768579199999, "quote_volume": 55567.46331, "trades": 260, "taker_buy_base": 823.06, "taker_buy_quote": 17902.27416 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 21.78, "high": 22.24, "low": 21.78, "close": 22.16, "volume": 1157.872, "close_time": 1768582799999, "quote_volume": 25566.72066, "trades": 185, "taker_buy_base": 816.938, "taker_buy_quote": 18011.28925 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 22.19, "high": 22.35, "low": 22.03, "close": 22.22, "volume": 1179.965, "close_time": 1768586399999, "quote_volume": 26179.37657, "trades": 185, "taker_buy_base": 384.775, "taker_buy_quote": 8538.81092 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 22.34, "high": 22.35, "low": 22.15, "close": 22.21, "volume": 595.51, "close_time": 1768589999999, "quote_volume": 13270.01352, "trades": 79, "taker_buy_base": 262.004, "taker_buy_quote": 5849.93416 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 22.15, "high": 22.16, "low": 22.08, "close": 22.16, "volume": 32.635, "close_time": 1768593599999, "quote_volume": 721.97995, "trades": 15, "taker_buy_base": 27.55, "taker_buy_quote": 609.43152 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 22.08, "high": 22.66, "low": 22.03, "close": 22.58, "volume": 772.833, "close_time": 1768597199999, "quote_volume": 17376.54458, "trades": 153, "taker_buy_base": 636.254, "taker_buy_quote": 14308.65075 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 22.61, "high": 22.9, "low": 22.55, "close": 22.8, "volume": 1219.87, "close_time": 1768600799999, "quote_volume": 27753.48176, "trades": 187, "taker_buy_base": 554.897, "taker_buy_quote": 12616.143 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 22.8, "high": 22.9, "low": 22.79, "close": 22.79, "volume": 358.147, "close_time": 1768604399999, "quote_volume": 8166.79399, "trades": 75, "taker_buy_base": 272.572, "taker_buy_quote": 6213.83154 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 22.81, "high": 22.97, "low": 22.8, "close": 22.89, "volume": 743.692, "close_time": 1768607999999, "quote_volume": 17014.20338, "trades": 95, "taker_buy_base": 450.402, "taker_buy_quote": 10309.03264 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 22.9, "high": 22.97, "low": 22.72, "close": 22.94, "volume": 541.656, "close_time": 1768611599999, "quote_volume": 12359.4202, "trades": 88, "taker_buy_base": 301.485, "taker_buy_quote": 6884.85841 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 22.92, "high": 23.16, "low": 22.92, "close": 23.01, "volume": 634.442, "close_time": 1768615199999, "quote_volume": 14610.94257, "trades": 134, "taker_buy_base": 382.221, "taker_buy_quote": 8797.1375 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 22.97, "high": 23.0, "low": 22.71, "close": 22.72, "volume": 292.996, "close_time": 1768618799999, "quote_volume": 6689.82822, "trades": 64, "taker_buy_base": 149.479, "taker_buy_quote": 3407.49842 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 22.71, "high": 22.86, "low": 22.69, "close": 22.83, "volume": 266.348, "close_time": 1768622399999, "quote_volume": 6060.53678, "trades": 50, "taker_buy_base": 129.311, "taker_buy_quote": 2945.99388 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 22.81, "high": 22.88, "low": 22.73, "close": 22.87, "volume": 266.936, "close_time": 1768625999999, "quote_volume": 6079.8469, "trades": 58, "taker_buy_base": 148.937, "taker_buy_quote": 3394.31427 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 22.88, "high": 23.37, "low": 22.86, "close": 23.13, "volume": 551.027, "close_time": 1768629599999, "quote_volume": 12762.30256, "trades": 154, "taker_buy_base": 323.715, "taker_buy_quote": 7498.8268 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 23.15, "high": 23.34, "low": 23.08, "close": 23.11, "volume": 670.028, "close_time": 1768633199999, "quote_volume": 15563.86635, "trades": 148, "taker_buy_base": 438.06, "taker_buy_quote": 10180.9283 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 23.1, "high": 23.42, "low": 23.09, "close": 23.32, "volume": 612.646, "close_time": 1768636799999, "quote_volume": 14254.72527, "trades": 125, "taker_buy_base": 244.206, "taker_buy_quote": 5683.66815 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 23.35, "high": 23.42, "low": 23.21, "close": 23.36, "volume": 1172.75, "close_time": 1768640399999, "quote_volume": 27334.414, "trades": 155, "taker_buy_base": 527.629, "taker_buy_quote": 12321.93537 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 23.36, "high": 23.38, "low": 23.01, "close": 23.07, "volume": 907.971, "close_time": 1768643999999, "quote_volume": 21048.2822, "trades": 136, "taker_buy_base": 521.892, "taker_buy_quote": 12119.90242 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 23.08, "high": 23.24, "low": 23.02, "close": 23.2, "volume": 542.592, "close_time": 1768647599999, "quote_volume": 12551.10179, "trades": 114, "taker_buy_base": 198.416, "taker_buy_quote": 4594.91146 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 23.18, "high": 23.28, "low": 23.0, "close": 23.13, "volume": 1438.001, "close_time": 1768651199999, "quote_volume": 33266.48814, "trades": 188, "taker_buy_base": 702.239, "taker_buy_quote": 16220.05099 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 23.05, "high": 23.41, "low": 23.03, "close": 23.24, "volume": 595.843, "close_time": 1768654799999, "quote_volume": 13873.76268, "trades": 112, "taker_buy_base": 322.705, "taker_buy_quote": 7526.04084 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 23.25, "high": 23.29, "low": 23.1, "close": 23.1, "volume": 389.465, "close_time": 1768658399999, "quote_volume": 9039.18534, "trades": 82, "taker_buy_base": 349.724, "taker_buy_quote": 8117.52093 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 23.13, "high": 23.49, "low": 23.12, "close": 23.43, "volume": 1103.829, "close_time": 1768661999999, "quote_volume": 25709.61855, "trades": 200, "taker_buy_base": 594.762, "taker_buy_quote": 13869.69941 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 23.42, "high": 23.58, "low": 23.28, "close": 23.34, "volume": 1099.751, "close_time": 1768665599999, "quote_volume": 25767.31871, "trades": 183, "taker_buy_base": 636.841, "taker_buy_quote": 14915.38345 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 23.32, "high": 23.37, "low": 23.13, "close": 23.3, "volume": 1111.209, "close_time": 1768669199999, "quote_volume": 25818.3777, "trades": 149, "taker_buy_base": 446.217, "taker_buy_quote": 10367.8002 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 23.29, "high": 23.45, "low": 23.21, "close": 23.28, "volume": 1434.427, "close_time": 1768672799999, "quote_volume": 33526.70426, "trades": 147, "taker_buy_base": 1039.761, "taker_buy_quote": 24298.57262 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 23.26, "high": 23.35, "low": 23.21, "close": 23.34, "volume": 712.449, "close_time": 1768676399999, "quote_volume": 16587.96169, "trades": 107, "taker_buy_base": 259.748, "taker_buy_quote": 6057.01591 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 23.36, "high": 23.39, "low": 23.22, "close": 23.27, "volume": 258.4, "close_time": 1768679999999, "quote_volume": 6020.47706, "trades": 53, "taker_buy_base": 176.489, "taker_buy_quote": 4109.78728 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 23.29, "high": 23.31, "low": 23.2, "close": 23.2, "volume": 353.605, "close_time": 1768683599999, "quote_volume": 8221.44354, "trades": 58, "taker_buy_base": 170.198, "taker_buy_quote": 3957.39275 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 23.19, "high": 23.2, "low": 23.09, "close": 23.11, "volume": 101.491, "close_time": 1768687199999, "quote_volume": 2347.37472, "trades": 29, "taker_buy_base": 40.208, "taker_buy_quote": 929.81979 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 23.11, "high": 23.12, "low": 22.74, "close": 22.88, "volume": 1886.755, "close_time": 1768690799999, "quote_volume": 43084.68026, "trades": 112, "taker_buy_base": 637.669, "taker_buy_quote": 14562.28664 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 22.84, "high": 22.94, "low": 22.79, "close": 22.85, "volume": 363.126, "close_time": 1768694399999, "quote_volume": 8303.49128, "trades": 77, "taker_buy_base": 72.167, "taker_buy_quote": 1649.36039 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 22.84, "high": 22.9, "low": 22.69, "close": 22.72, "volume": 1175.963, "close_time": 1768697999999, "quote_volume": 26837.3673, "trades": 149, "taker_buy_base": 769.507, "taker_buy_quote": 17569.02324 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 22.7, "high": 22.75, "low": 22.47, "close": 22.57, "volume": 1632.502, "close_time": 1768701599999, "quote_volume": 36841.54147, "trades": 156, "taker_buy_base": 817.369, "taker_buy_quote": 18446.82268 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 22.59, "high": 22.73, "low": 22.54, "close": 22.67, "volume": 582.364, "close_time": 1768705199999, "quote_volume": 13173.90261, "trades": 159, "taker_buy_base": 189.339, "taker_buy_quote": 4284.60618 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 22.65, "high": 22.69, "low": 22.51, "close": 22.51, "volume": 181.868, "close_time": 1768708799999, "quote_volume": 4119.04921, "trades": 65, "taker_buy_base": 99.234, "taker_buy_quote": 2249.11362 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 22.5, "high": 22.6, "low": 22.45, "close": 22.6, "volume": 120.513, "close_time": 1768712399999, "quote_volume": 2711.62055, "trades": 38, "taker_buy_base": 56.701, "taker_buy_quote": 1275.49289 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 22.61, "high": 22.65, "low": 22.48, "close": 22.65, "volume": 1649.26, "close_time": 1768715999999, "quote_volume": 37185.61932, "trades": 170, "taker_buy_base": 648.283, "taker_buy_quote": 14620.72982 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 22.64, "high": 22.72, "low": 22.6, "close": 22.63, "volume": 588.282, "close_time": 1768719599999, "quote_volume": 13330.27948, "trades": 254, "taker_buy_base": 145.638, "taker_buy_quote": 3296.8251 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 22.6, "high": 22.68, "low": 22.51, "close": 22.64, "volume": 397.448, "close_time": 1768723199999, "quote_volume": 8992.74965, "trades": 59, "taker_buy_base": 329.631, "taker_buy_quote": 7459.67733 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 22.63, "high": 22.7, "low": 22.56, "close": 22.66, "volume": 342.582, "close_time": 1768726799999, "quote_volume": 7752.60103, "trades": 89, "taker_buy_base": 229.235, "taker_buy_quote": 5187.64103 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 22.67, "high": 22.7, "low": 22.62, "close": 22.68, "volume": 500.684, "close_time": 1768730399999, "quote_volume": 11348.89902, "trades": 118, "taker_buy_base": 322.187, "taker_buy_quote": 7303.10964 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 22.68, "high": 22.72, "low": 22.64, "close": 22.71, "volume": 147.044, "close_time": 1768733999999, "quote_volume": 3334.48945, "trades": 42, "taker_buy_base": 51.089, "taker_buy_quote": 1158.25047 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 22.69, "high": 22.78, "low": 22.65, "close": 22.7, "volume": 115.588, "close_time": 1768737599999, "quote_volume": 2624.08226, "trades": 36, "taker_buy_base": 68.364, "taker_buy_quote": 1552.57106 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 22.64, "high": 22.72, "low": 22.56, "close": 22.6, "volume": 185.0, "close_time": 1768741199999, "quote_volume": 4182.61113, "trades": 56, "taker_buy_base": 52.838, "taker_buy_quote": 1194.73836 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 22.6, "high": 22.65, "low": 22.53, "close": 22.65, "volume": 366.398, "close_time": 1768744799999, "quote_volume": 8277.75305, "trades": 82, "taker_buy_base": 124.142, "taker_buy_quote": 2804.63402 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 22.57, "high": 22.68, "low": 22.38, "close": 22.41, "volume": 601.387, "close_time": 1768748399999, "quote_volume": 13520.28944, "trades": 64, "taker_buy_base": 58.413, "taker_buy_quote": 1319.48737 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 22.42, "high": 22.66, "low": 22.41, "close": 22.66, "volume": 348.819, "close_time": 1768751999999, "quote_volume": 7861.58882, "trades": 97, "taker_buy_base": 192.083, "taker_buy_quote": 4330.43752 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 22.61, "high": 22.69, "low": 22.49, "close": 22.49, "volume": 1155.789, "close_time": 1768755599999, "quote_volume": 26069.15293, "trades": 116, "taker_buy_base": 1003.381, "taker_buy_quote": 22632.33397 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 22.5, "high": 22.65, "low": 22.5, "close": 22.65, "volume": 560.416, "close_time": 1768759199999, "quote_volume": 12650.68543, "trades": 108, "taker_buy_base": 137.198, "taker_buy_quote": 3100.32852 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 22.64, "high": 22.86, "low": 22.59, "close": 22.79, "volume": 3921.089, "close_time": 1768762799999, "quote_volume": 89273.88497, "trades": 233, "taker_buy_base": 3141.308, "taker_buy_quote": 71588.7384 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 22.8, "high": 22.83, "low": 22.66, "close": 22.68, "volume": 388.738, "close_time": 1768766399999, "quote_volume": 8843.70901, "trades": 107, "taker_buy_base": 203.686, "taker_buy_quote": 4633.34986 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 22.69, "high": 22.89, "low": 22.68, "close": 22.74, "volume": 559.142, "close_time": 1768769999999, "quote_volume": 12761.62393, "trades": 73, "taker_buy_base": 340.733, "taker_buy_quote": 7789.06182 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 22.75, "high": 22.79, "low": 22.67, "close": 22.69, "volume": 99.451, "close_time": 1768773599999, "quote_volume": 2260.97928, "trades": 26, "taker_buy_base": 27.405, "taker_buy_quote": 623.05674 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 22.69, "high": 22.74, "low": 22.65, "close": 22.72, "volume": 210.945, "close_time": 1768777199999, "quote_volume": 4779.12055, "trades": 12, "taker_buy_base": 15.875, "taker_buy_quote": 360.27249 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 22.64, "high": 22.64, "low": 21.32, "close": 21.38, "volume": 4922.513, "close_time": 1768780799999, "quote_volume": 107955.52239, "trades": 522, "taker_buy_base": 2033.413, "taker_buy_quote": 44572.78168 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 21.36, "high": 21.36, "low": 19.52, "close": 20.38, "volume": 18699.211, "close_time": 1768784399999, "quote_volume": 380399.58734, "trades": 2900, "taker_buy_base": 8595.52, "taker_buy_quote": 174857.83237 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 20.35, "high": 20.46, "low": 20.19, "close": 20.32, "volume": 1794.546, "close_time": 1768787999999, "quote_volume": 36449.32174, "trades": 272, "taker_buy_base": 899.266, "taker_buy_quote": 18284.42054 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 20.32, "high": 20.52, "low": 20.29, "close": 20.49, "volume": 468.167, "close_time": 1768791599999, "quote_volume": 9565.86041, "trades": 59, "taker_buy_base": 260.17, "taker_buy_quote": 5313.63269 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 20.52, "high": 20.55, "low": 20.4, "close": 20.45, "volume": 282.783, "close_time": 1768795199999, "quote_volume": 5790.53225, "trades": 32, "taker_buy_base": 97.132, "taker_buy_quote": 1986.471 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 20.39, "high": 20.45, "low": 20.36, "close": 20.37, "volume": 278.954, "close_time": 1768798799999, "quote_volume": 5696.8046, "trades": 43, "taker_buy_base": 178.734, "taker_buy_quote": 3651.33456 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 20.34, "high": 20.38, "low": 20.22, "close": 20.37, "volume": 413.654, "close_time": 1768802399999, "quote_volume": 8397.90109, "trades": 69, "taker_buy_base": 220.069, "taker_buy_quote": 4467.69712 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 20.36, "high": 20.46, "low": 20.33, "close": 20.34, "volume": 50.842, "close_time": 1768805999999, "quote_volume": 1037.17213, "trades": 20, "taker_buy_base": 18.094, "taker_buy_quote": 369.71173 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 20.34, "high": 20.65, "low": 20.34, "close": 20.55, "volume": 2125.514, "close_time": 1768809599999, "quote_volume": 43705.89955, "trades": 180, "taker_buy_base": 1605.624, "taker_buy_quote": 33026.32238 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 20.51, "high": 21.1, "low": 20.49, "close": 20.82, "volume": 1219.7, "close_time": 1768813199999, "quote_volume": 25425.23888, "trades": 172, "taker_buy_base": 551.032, "taker_buy_quote": 11486.03265 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 20.81, "high": 20.98, "low": 20.78, "close": 20.83, "volume": 1108.509, "close_time": 1768816799999, "quote_volume": 23189.24263, "trades": 126, "taker_buy_base": 483.308, "taker_buy_quote": 10116.88436 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 20.83, "high": 20.86, "low": 20.74, "close": 20.75, "volume": 476.668, "close_time": 1768820399999, "quote_volume": 9922.75558, "trades": 53, "taker_buy_base": 337.142, "taker_buy_quote": 7020.43996 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 20.81, "high": 20.81, "low": 20.67, "close": 20.73, "volume": 1396.37, "close_time": 1768823999999, "quote_volume": 28976.92376, "trades": 106, "taker_buy_base": 580.581, "taker_buy_quote": 12057.86345 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 20.7, "high": 20.7, "low": 20.58, "close": 20.63, "volume": 1010.347, "close_time": 1768827599999, "quote_volume": 20860.52044, "trades": 85, "taker_buy_base": 553.459, "taker_buy_quote": 11427.50273 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 20.66, "high": 20.81, "low": 20.63, "close": 20.65, "volume": 1083.579, "close_time": 1768831199999, "quote_volume": 22452.05612, "trades": 76, "taker_buy_base": 487.797, "taker_buy_quote": 10127.02792 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 20.66, "high": 20.88, "low": 20.64, "close": 20.75, "volume": 1748.655, "close_time": 1768834799999, "quote_volume": 36302.55871, "trades": 135, "taker_buy_base": 1200.622, "taker_buy_quote": 24914.66285 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 20.75, "high": 20.77, "low": 20.59, "close": 20.62, "volume": 1206.107, "close_time": 1768838399999, "quote_volume": 24898.54344, "trades": 103, "taker_buy_base": 551.242, "taker_buy_quote": 11381.7878 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 20.56, "high": 20.88, "low": 20.56, "close": 20.88, "volume": 879.831, "close_time": 1768841999999, "quote_volume": 18276.93553, "trades": 81, "taker_buy_base": 300.53, "taker_buy_quote": 6245.3538 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 20.87, "high": 21.16, "low": 20.84, "close": 21.1, "volume": 3291.204, "close_time": 1768845599999, "quote_volume": 69043.548, "trades": 314, "taker_buy_base": 1775.275, "taker_buy_quote": 37254.69374 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 21.11, "high": 21.11, "low": 20.95, "close": 21.11, "volume": 456.088, "close_time": 1768849199999, "quote_volume": 9593.69, "trades": 47, "taker_buy_base": 272.369, "taker_buy_quote": 5730.43734 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 21.15, "high": 21.33, "low": 21.14, "close": 21.29, "volume": 248.016, "close_time": 1768852799999, "quote_volume": 5276.99986, "trades": 41, "taker_buy_base": 195.089, "taker_buy_quote": 4153.19197 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 21.25, "high": 21.25, "low": 21.13, "close": 21.13, "volume": 891.347, "close_time": 1768856399999, "quote_volume": 18863.91918, "trades": 87, "taker_buy_base": 524.552, "taker_buy_quote": 11093.88206 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 21.16, "high": 21.2, "low": 21.03, "close": 21.05, "volume": 173.884, "close_time": 1768859999999, "quote_volume": 3667.33406, "trades": 48, "taker_buy_base": 52.053, "taker_buy_quote": 1100.72918 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 21.1, "high": 21.15, "low": 20.85, "close": 20.85, "volume": 196.379, "close_time": 1768863599999, "quote_volume": 4115.59631, "trades": 39, "taker_buy_base": 116.43, "taker_buy_quote": 2438.57442 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 20.89, "high": 21.29, "low": 20.88, "close": 21.29, "volume": 440.569, "close_time": 1768867199999, "quote_volume": 9250.24319, "trades": 70, "taker_buy_base": 188.112, "taker_buy_quote": 3953.84609 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 21.3, "high": 21.3, "low": 21.11, "close": 21.14, "volume": 847.625, "close_time": 1768870799999, "quote_volume": 17950.9839, "trades": 63, "taker_buy_base": 620.156, "taker_buy_quote": 13111.28102 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 21.11, "high": 21.57, "low": 21.08, "close": 21.39, "volume": 1877.637, "close_time": 1768874399999, "quote_volume": 40151.57549, "trades": 200, "taker_buy_base": 1026.434, "taker_buy_quote": 21941.15342 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 21.33, "high": 21.42, "low": 21.23, "close": 21.33, "volume": 1355.391, "close_time": 1768877999999, "quote_volume": 28878.128, "trades": 116, "taker_buy_base": 465.133, "taker_buy_quote": 9923.92886 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 21.35, "high": 21.38, "low": 21.12, "close": 21.16, "volume": 301.928, "close_time": 1768881599999, "quote_volume": 6406.85138, "trades": 39, "taker_buy_base": 172.852, "taker_buy_quote": 3668.438 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 21.15, "high": 21.15, "low": 21.01, "close": 21.09, "volume": 702.947, "close_time": 1768885199999, "quote_volume": 14822.70943, "trades": 59, "taker_buy_base": 349.71, "taker_buy_quote": 7375.71798 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 21.06, "high": 21.24, "low": 20.99, "close": 21.18, "volume": 576.082, "close_time": 1768888799999, "quote_volume": 12186.40712, "trades": 112, "taker_buy_base": 388.509, "taker_buy_quote": 8216.68787 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 21.14, "high": 21.16, "low": 20.82, "close": 20.93, "volume": 2449.163, "close_time": 1768892399999, "quote_volume": 51268.42281, "trades": 220, "taker_buy_base": 1111.673, "taker_buy_quote": 23280.9311 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 20.92, "high": 20.96, "low": 20.7, "close": 20.75, "volume": 1379.535, "close_time": 1768895999999, "quote_volume": 28673.03643, "trades": 109, "taker_buy_base": 523.895, "taker_buy_quote": 10882.33387 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 20.77, "high": 20.84, "low": 20.48, "close": 20.6, "volume": 1513.042, "close_time": 1768899599999, "quote_volume": 31271.04754, "trades": 189, "taker_buy_base": 599.382, "taker_buy_quote": 12374.66801 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 20.6, "high": 20.6, "low": 20.5, "close": 20.55, "volume": 496.989, "close_time": 1768903199999, "quote_volume": 10212.80697, "trades": 46, "taker_buy_base": 24.389, "taker_buy_quote": 501.72572 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 20.61, "high": 20.79, "low": 20.61, "close": 20.64, "volume": 303.65, "close_time": 1768906799999, "quote_volume": 6286.74749, "trades": 53, "taker_buy_base": 204.012, "taker_buy_quote": 4224.39955 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 20.62, "high": 20.64, "low": 20.31, "close": 20.36, "volume": 592.271, "close_time": 1768910399999, "quote_volume": 12100.60568, "trades": 56, "taker_buy_base": 69.687, "taker_buy_quote": 1426.42257 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 20.36, "high": 20.54, "low": 20.34, "close": 20.48, "volume": 393.776, "close_time": 1768913999999, "quote_volume": 8060.41173, "trades": 63, "taker_buy_base": 225.855, "taker_buy_quote": 4630.54308 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 20.45, "high": 20.45, "low": 20.22, "close": 20.28, "volume": 491.67, "close_time": 1768917599999, "quote_volume": 10024.46776, "trades": 50, "taker_buy_base": 237.629, "taker_buy_quote": 4844.90025 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 20.24, "high": 20.66, "low": 20.24, "close": 20.48, "volume": 899.295, "close_time": 1768921199999, "quote_volume": 18389.2554, "trades": 123, "taker_buy_base": 135.108, "taker_buy_quote": 2766.04355 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 20.43, "high": 20.45, "low": 20.2, "close": 20.36, "volume": 1342.327, "close_time": 1768924799999, "quote_volume": 27269.91457, "trades": 118, "taker_buy_base": 375.93, "taker_buy_quote": 7643.47672 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 20.38, "high": 20.42, "low": 20.0, "close": 20.11, "volume": 2761.513, "close_time": 1768928399999, "quote_volume": 55608.48634, "trades": 193, "taker_buy_base": 542.781, "taker_buy_quote": 10954.70113 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 20.07, "high": 20.24, "low": 19.94, "close": 20.08, "volume": 1788.516, "close_time": 1768931999999, "quote_volume": 35879.81132, "trades": 167, "taker_buy_base": 844.104, "taker_buy_quote": 16939.32081 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 20.09, "high": 20.11, "low": 19.9, "close": 19.95, "volume": 702.509, "close_time": 1768935599999, "quote_volume": 14047.24183, "trades": 70, "taker_buy_base": 404.584, "taker_buy_quote": 8100.34863 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 20.01, "high": 20.04, "low": 19.96, "close": 20.0, "volume": 381.782, "close_time": 1768939199999, "quote_volume": 7629.79063, "trades": 41, "taker_buy_base": 213.021, "taker_buy_quote": 4258.03282 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 19.97, "high": 20.18, "low": 19.93, "close": 20.14, "volume": 368.12, "close_time": 1768942799999, "quote_volume": 7403.22621, "trades": 75, "taker_buy_base": 227.308, "taker_buy_quote": 4575.25802 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 20.12, "high": 20.12, "low": 19.98, "close": 19.99, "volume": 78.69, "close_time": 1768946399999, "quote_volume": 1575.11758, "trades": 38, "taker_buy_base": 45.135, "taker_buy_quote": 903.41477 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 20.0, "high": 20.04, "low": 19.71, "close": 19.92, "volume": 333.668, "close_time": 1768949999999, "quote_volume": 6630.37761, "trades": 52, "taker_buy_base": 112.951, "taker_buy_quote": 2237.55427 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 19.87, "high": 19.92, "low": 19.82, "close": 19.9, "volume": 180.596, "close_time": 1768953599999, "quote_volume": 3591.49372, "trades": 54, "taker_buy_base": 137.979, "taker_buy_quote": 2743.89912 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 19.93, "high": 20.37, "low": 19.91, "close": 20.35, "volume": 1299.283, "close_time": 1768957199999, "quote_volume": 26141.27277, "trades": 165, "taker_buy_base": 938.407, "taker_buy_quote": 18867.47153 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 20.4, "high": 20.61, "low": 20.39, "close": 20.47, "volume": 470.478, "close_time": 1768960799999, "quote_volume": 9642.10922, "trades": 75, "taker_buy_base": 233.574, "taker_buy_quote": 4790.56808 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 20.46, "high": 20.64, "low": 20.46, "close": 20.58, "volume": 82.271, "close_time": 1768964399999, "quote_volume": 1690.07827, "trades": 20, "taker_buy_base": 71.374, "taker_buy_quote": 1465.88584 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 20.58, "high": 20.73, "low": 20.56, "close": 20.67, "volume": 184.38, "close_time": 1768967999999, "quote_volume": 3819.28154, "trades": 20, "taker_buy_base": 168.231, "taker_buy_quote": 3486.15281 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 20.61, "high": 20.65, "low": 20.61, "close": 20.63, "volume": 62.585, "close_time": 1768971599999, "quote_volume": 1290.96858, "trades": 20, "taker_buy_base": 14.191, "taker_buy_quote": 292.98324 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 20.63, "high": 20.67, "low": 20.57, "close": 20.65, "volume": 94.581, "close_time": 1768975199999, "quote_volume": 1951.99338, "trades": 23, "taker_buy_base": 16.577, "taker_buy_quote": 341.90982 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 20.59, "high": 20.59, "low": 20.51, "close": 20.54, "volume": 84.695, "close_time": 1768978799999, "quote_volume": 1738.79624, "trades": 11, "taker_buy_base": 24.15, "taker_buy_quote": 496.2465 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 20.53, "high": 20.58, "low": 20.36, "close": 20.36, "volume": 406.648, "close_time": 1768982399999, "quote_volume": 8335.22856, "trades": 61, "taker_buy_base": 228.998, "taker_buy_quote": 4693.27709 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 20.41, "high": 20.42, "low": 20.22, "close": 20.3, "volume": 182.473, "close_time": 1768985999999, "quote_volume": 3703.27217, "trades": 28, "taker_buy_base": 108.152, "taker_buy_quote": 2195.5261 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 20.31, "high": 20.4, "low": 20.24, "close": 20.36, "volume": 577.224, "close_time": 1768989599999, "quote_volume": 11756.38805, "trades": 82, "taker_buy_base": 420.415, "taker_buy_quote": 8563.98905 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 20.36, "high": 20.44, "low": 20.31, "close": 20.31, "volume": 140.373, "close_time": 1768993199999, "quote_volume": 2859.04233, "trades": 42, "taker_buy_base": 40.412, "taker_buy_quote": 822.85268 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 20.32, "high": 20.39, "low": 20.08, "close": 20.08, "volume": 650.781, "close_time": 1768996799999, "quote_volume": 13139.75063, "trades": 69, "taker_buy_base": 139.897, "taker_buy_quote": 2824.33882 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 20.07, "high": 20.11, "low": 19.83, "close": 20.05, "volume": 1336.739, "close_time": 1769000399999, "quote_volume": 26654.52563, "trades": 131, "taker_buy_base": 504.467, "taker_buy_quote": 10059.43898 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 20.04, "high": 20.13, "low": 19.94, "close": 19.98, "volume": 1240.727, "close_time": 1769003999999, "quote_volume": 24882.03972, "trades": 137, "taker_buy_base": 415.2, "taker_buy_quote": 8327.16762 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 20.0, "high": 20.56, "low": 20.0, "close": 20.46, "volume": 1578.836, "close_time": 1769007599999, "quote_volume": 32026.42021, "trades": 172, "taker_buy_base": 532.975, "taker_buy_quote": 10797.13471 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 20.46, "high": 20.53, "low": 20.32, "close": 20.44, "volume": 2341.231, "close_time": 1769011199999, "quote_volume": 47713.84718, "trades": 111, "taker_buy_base": 2058.589, "taker_buy_quote": 41947.13755 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 20.46, "high": 20.46, "low": 19.78, "close": 19.79, "volume": 2962.049, "close_time": 1769014799999, "quote_volume": 59644.505, "trades": 141, "taker_buy_base": 602.761, "taker_buy_quote": 12066.71458 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 19.76, "high": 19.96, "low": 19.55, "close": 19.81, "volume": 620.209, "close_time": 1769018399999, "quote_volume": 12206.74019, "trades": 103, "taker_buy_base": 301.599, "taker_buy_quote": 5936.89471 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 19.8, "high": 20.09, "low": 19.8, "close": 20.03, "volume": 81.421, "close_time": 1769021999999, "quote_volume": 1629.6367, "trades": 24, "taker_buy_base": 63.849, "taker_buy_quote": 1279.4068 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 20.0, "high": 20.69, "low": 20.0, "close": 20.68, "volume": 915.199, "close_time": 1769025599999, "quote_volume": 18627.75688, "trades": 156, "taker_buy_base": 629.009, "taker_buy_quote": 12787.9413 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 20.75, "high": 20.75, "low": 20.44, "close": 20.6, "volume": 438.466, "close_time": 1769029199999, "quote_volume": 9027.78599, "trades": 43, "taker_buy_base": 131.468, "taker_buy_quote": 2708.18391 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 20.66, "high": 20.75, "low": 20.52, "close": 20.58, "volume": 3383.17, "close_time": 1769032799999, "quote_volume": 69825.12466, "trades": 261, "taker_buy_base": 2475.009, "taker_buy_quote": 51134.91254 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 20.6, "high": 20.62, "low": 20.26, "close": 20.26, "volume": 2346.733, "close_time": 1769036399999, "quote_volume": 47685.86527, "trades": 72, "taker_buy_base": 153.356, "taker_buy_quote": 3160.38081 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 20.24, "high": 20.29, "low": 20.0, "close": 20.09, "volume": 862.547, "close_time": 1769039999999, "quote_volume": 17405.71687, "trades": 80, "taker_buy_base": 150.654, "taker_buy_quote": 3039.95598 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 20.18, "high": 20.25, "low": 20.1, "close": 20.25, "volume": 2231.845, "close_time": 1769043599999, "quote_volume": 45154.32291, "trades": 92, "taker_buy_base": 1973.768, "taker_buy_quote": 39943.68701 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 20.24, "high": 20.48, "low": 20.22, "close": 20.48, "volume": 941.131, "close_time": 1769047199999, "quote_volume": 19147.69407, "trades": 156, "taker_buy_base": 641.952, "taker_buy_quote": 13067.15515 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 20.53, "high": 20.54, "low": 20.43, "close": 20.5, "volume": 106.208, "close_time": 1769050799999, "quote_volume": 2173.34231, "trades": 21, "taker_buy_base": 67.257, "taker_buy_quote": 1376.27398 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 20.55, "high": 20.55, "low": 20.37, "close": 20.38, "volume": 404.973, "close_time": 1769054399999, "quote_volume": 8272.60742, "trades": 43, "taker_buy_base": 219.22, "taker_buy_quote": 4480.61107 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 20.39, "high": 20.45, "low": 20.39, "close": 20.43, "volume": 50.052, "close_time": 1769057999999, "quote_volume": 1022.66213, "trades": 8, "taker_buy_base": 45.422, "taker_buy_quote": 928.01343 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 20.47, "high": 20.47, "low": 20.3, "close": 20.3, "volume": 9.59, "close_time": 1769061599999, "quote_volume": 195.3593, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 20.32, "high": 20.39, "low": 20.21, "close": 20.39, "volume": 75.725, "close_time": 1769065199999, "quote_volume": 1536.78283, "trades": 18, "taker_buy_base": 8.656, "taker_buy_quote": 175.10532 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 20.33, "high": 20.39, "low": 20.26, "close": 20.3, "volume": 409.663, "close_time": 1769068799999, "quote_volume": 8336.67782, "trades": 54, "taker_buy_base": 299.181, "taker_buy_quote": 6092.03049 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 20.23, "high": 20.27, "low": 20.19, "close": 20.22, "volume": 45.575, "close_time": 1769072399999, "quote_volume": 921.8742, "trades": 12, "taker_buy_base": 28.815, "taker_buy_quote": 582.8418 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 20.36, "high": 20.46, "low": 20.36, "close": 20.45, "volume": 130.246, "close_time": 1769075999999, "quote_volume": 2659.07838, "trades": 22, "taker_buy_base": 32.113, "taker_buy_quote": 656.19677 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 20.41, "high": 20.42, "low": 20.34, "close": 20.34, "volume": 65.861, "close_time": 1769079599999, "quote_volume": 1341.76229, "trades": 17, "taker_buy_base": 45.091, "taker_buy_quote": 918.59893 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 20.32, "high": 20.36, "low": 20.22, "close": 20.24, "volume": 300.284, "close_time": 1769083199999, "quote_volume": 6099.98224, "trades": 40, "taker_buy_base": 216.777, "taker_buy_quote": 4408.51636 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 20.19, "high": 20.24, "low": 20.19, "close": 20.2, "volume": 294.483, "close_time": 1769086799999, "quote_volume": 5947.72262, "trades": 23, "taker_buy_base": 60.576, "taker_buy_quote": 1224.85179 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 20.2, "high": 20.31, "low": 20.07, "close": 20.1, "volume": 473.091, "close_time": 1769090399999, "quote_volume": 9525.84963, "trades": 57, "taker_buy_base": 218.631, "taker_buy_quote": 4405.90223 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 20.18, "high": 20.18, "low": 19.9, "close": 19.94, "volume": 2468.002, "close_time": 1769093999999, "quote_volume": 49193.15368, "trades": 284, "taker_buy_base": 261.188, "taker_buy_quote": 5226.08581 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 19.95, "high": 20.07, "low": 19.73, "close": 19.98, "volume": 778.216, "close_time": 1769097599999, "quote_volume": 15451.73195, "trades": 141, "taker_buy_base": 328.471, "taker_buy_quote": 6519.45845 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 20.01, "high": 20.22, "low": 19.99, "close": 20.17, "volume": 366.988, "close_time": 1769101199999, "quote_volume": 7369.85808, "trades": 94, "taker_buy_base": 168.578, "taker_buy_quote": 3390.41936 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 20.17, "high": 20.2, "low": 20.04, "close": 20.19, "volume": 160.731, "close_time": 1769104799999, "quote_volume": 3238.17736, "trades": 48, "taker_buy_base": 111.179, "taker_buy_quote": 2239.86902 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 20.17, "high": 20.2, "low": 20.0, "close": 20.0, "volume": 920.312, "close_time": 1769108399999, "quote_volume": 18498.13994, "trades": 89, "taker_buy_base": 407.761, "taker_buy_quote": 8189.52999 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 20.01, "high": 20.06, "low": 19.91, "close": 20.03, "volume": 191.186, "close_time": 1769111999999, "quote_volume": 3824.27172, "trades": 46, "taker_buy_base": 61.32, "taker_buy_quote": 1227.24341 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 20.0, "high": 20.03, "low": 19.87, "close": 19.92, "volume": 189.941, "close_time": 1769115599999, "quote_volume": 3787.08682, "trades": 24, "taker_buy_base": 68.423, "taker_buy_quote": 1364.10916 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 19.96, "high": 20.06, "low": 19.96, "close": 20.01, "volume": 659.447, "close_time": 1769119199999, "quote_volume": 13189.75481, "trades": 56, "taker_buy_base": 429.713, "taker_buy_quote": 8592.34779 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 20.01, "high": 20.04, "low": 19.98, "close": 19.98, "volume": 136.221, "close_time": 1769122799999, "quote_volume": 2723.46944, "trades": 19, "taker_buy_base": 35.038, "taker_buy_quote": 701.1735 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 19.93, "high": 20.1, "low": 19.93, "close": 20.08, "volume": 60.814, "close_time": 1769126399999, "quote_volume": 1217.44849, "trades": 15, "taker_buy_base": 35.541, "taker_buy_quote": 713.00992 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 20.07, "high": 20.13, "low": 20.03, "close": 20.13, "volume": 267.189, "close_time": 1769129999999, "quote_volume": 5369.27535, "trades": 26, "taker_buy_base": 215.767, "taker_buy_quote": 4336.85643 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 20.1, "high": 20.27, "low": 20.09, "close": 20.26, "volume": 228.102, "close_time": 1769133599999, "quote_volume": 4595.49997, "trades": 34, "taker_buy_base": 153.7, "taker_buy_quote": 3094.92899 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 20.28, "high": 20.28, "low": 20.2, "close": 20.2, "volume": 1974.595, "close_time": 1769137199999, "quote_volume": 39947.73713, "trades": 90, "taker_buy_base": 1927.929, "taker_buy_quote": 39003.23894 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 20.17, "high": 20.34, "low": 20.17, "close": 20.3, "volume": 105.506, "close_time": 1769140799999, "quote_volume": 2140.25508, "trades": 25, "taker_buy_base": 48.428, "taker_buy_quote": 982.83774 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 20.3, "high": 20.41, "low": 20.28, "close": 20.4, "volume": 392.112, "close_time": 1769144399999, "quote_volume": 7972.71963, "trades": 58, "taker_buy_base": 123.13, "taker_buy_quote": 2507.87813 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 20.37, "high": 20.37, "low": 20.25, "close": 20.28, "volume": 107.865, "close_time": 1769147999999, "quote_volume": 2192.0656, "trades": 28, "taker_buy_base": 43.744, "taker_buy_quote": 888.90936 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 20.3, "high": 20.34, "low": 20.17, "close": 20.17, "volume": 113.325, "close_time": 1769151599999, "quote_volume": 2296.62841, "trades": 31, "taker_buy_base": 43.273, "taker_buy_quote": 877.33752 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 20.19, "high": 20.19, "low": 20.09, "close": 20.16, "volume": 49.055, "close_time": 1769155199999, "quote_volume": 988.13254, "trades": 16, "taker_buy_base": 22.645, "taker_buy_quote": 456.11958 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 20.17, "high": 20.2, "low": 19.97, "close": 20.02, "volume": 114.863, "close_time": 1769158799999, "quote_volume": 2308.82644, "trades": 30, "taker_buy_base": 52.177, "taker_buy_quote": 1048.14622 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 20.04, "high": 20.1, "low": 20.03, "close": 20.08, "volume": 109.394, "close_time": 1769162399999, "quote_volume": 2194.22908, "trades": 30, "taker_buy_base": 50.564, "taker_buy_quote": 1013.75932 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 20.11, "high": 20.12, "low": 20.04, "close": 20.08, "volume": 46.676, "close_time": 1769165999999, "quote_volume": 937.04836, "trades": 13, "taker_buy_base": 18.204, "taker_buy_quote": 365.44806 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 20.13, "high": 20.13, "low": 20.05, "close": 20.09, "volume": 482.466, "close_time": 1769169599999, "quote_volume": 9685.94312, "trades": 41, "taker_buy_base": 80.654, "taker_buy_quote": 1621.19292 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 20.11, "high": 20.15, "low": 20.07, "close": 20.13, "volume": 385.61, "close_time": 1769173199999, "quote_volume": 7750.48032, "trades": 43, "taker_buy_base": 336.31, "taker_buy_quote": 6760.94202 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 20.12, "high": 20.13, "low": 20.06, "close": 20.07, "volume": 345.506, "close_time": 1769176799999, "quote_volume": 6943.53309, "trades": 52, "taker_buy_base": 93.414, "taker_buy_quote": 1877.00734 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 20.1, "high": 20.12, "low": 19.69, "close": 19.86, "volume": 1073.152, "close_time": 1769180399999, "quote_volume": 21372.6836, "trades": 125, "taker_buy_base": 294.797, "taker_buy_quote": 5883.73177 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 19.88, "high": 20.17, "low": 19.77, "close": 20.13, "volume": 1203.88, "close_time": 1769183999999, "quote_volume": 24105.70414, "trades": 113, "taker_buy_base": 620.049, "taker_buy_quote": 12423.92802 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 20.14, "high": 20.32, "low": 20.02, "close": 20.23, "volume": 394.744, "close_time": 1769187599999, "quote_volume": 7966.35249, "trades": 55, "taker_buy_base": 244.557, "taker_buy_quote": 4933.41656 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 20.17, "high": 20.54, "low": 20.12, "close": 20.3, "volume": 689.105, "close_time": 1769191199999, "quote_volume": 14068.73394, "trades": 79, "taker_buy_base": 394.521, "taker_buy_quote": 8056.72304 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 20.31, "high": 20.42, "low": 20.26, "close": 20.29, "volume": 744.561, "close_time": 1769194799999, "quote_volume": 15150.68715, "trades": 79, "taker_buy_base": 153.61, "taker_buy_quote": 3126.19074 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 20.28, "high": 20.28, "low": 19.94, "close": 20.01, "volume": 603.408, "close_time": 1769198399999, "quote_volume": 12086.4819, "trades": 85, "taker_buy_base": 161.938, "taker_buy_quote": 3246.30538 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 19.95, "high": 20.02, "low": 19.75, "close": 19.86, "volume": 1575.194, "close_time": 1769201999999, "quote_volume": 31429.85326, "trades": 120, "taker_buy_base": 721.77, "taker_buy_quote": 14422.07597 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 19.93, "high": 20.0, "low": 19.92, "close": 19.92, "volume": 78.923, "close_time": 1769205599999, "quote_volume": 1574.01464, "trades": 15, "taker_buy_base": 43.975, "taker_buy_quote": 876.8984 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 19.96, "high": 20.1, "low": 19.95, "close": 20.1, "volume": 315.339, "close_time": 1769209199999, "quote_volume": 6322.32158, "trades": 34, "taker_buy_base": 220.748, "taker_buy_quote": 4433.62716 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 20.08, "high": 20.12, "low": 20.05, "close": 20.06, "volume": 864.866, "close_time": 1769212799999, "quote_volume": 17371.88105, "trades": 53, "taker_buy_base": 520.936, "taker_buy_quote": 10472.7033 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 20.11, "high": 20.11, "low": 19.97, "close": 19.99, "volume": 237.112, "close_time": 1769216399999, "quote_volume": 4752.33664, "trades": 40, "taker_buy_base": 33.053, "taker_buy_quote": 662.03989 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 19.98, "high": 19.99, "low": 19.9, "close": 19.95, "volume": 1423.707, "close_time": 1769219999999, "quote_volume": 28335.10442, "trades": 124, "taker_buy_base": 23.633, "taker_buy_quote": 471.21496 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 19.97, "high": 20.0, "low": 19.95, "close": 20.0, "volume": 524.19, "close_time": 1769223599999, "quote_volume": 10471.19639, "trades": 55, "taker_buy_base": 370.757, "taker_buy_quote": 7405.58977 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 20.04, "high": 20.05, "low": 20.03, "close": 20.05, "volume": 9.98, "close_time": 1769227199999, "quote_volume": 199.9594, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 19.98, "high": 19.98, "low": 19.94, "close": 19.98, "volume": 89.656, "close_time": 1769230799999, "quote_volume": 1789.84386, "trades": 19, "taker_buy_base": 60.101, "taker_buy_quote": 1199.69132 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 19.99, "high": 20.03, "low": 19.96, "close": 19.99, "volume": 284.172, "close_time": 1769234399999, "quote_volume": 5675.4844, "trades": 20, "taker_buy_base": 110.585, "taker_buy_quote": 2208.69624 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 20.05, "high": 20.05, "low": 20.05, "close": 20.05, "volume": 4.858, "close_time": 1769237999999, "quote_volume": 97.4029, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 20.09, "high": 20.09, "low": 20.02, "close": 20.05, "volume": 34.05, "close_time": 1769241599999, "quote_volume": 682.20882, "trades": 11, "taker_buy_base": 20.565, "taker_buy_quote": 412.00962 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 20.05, "high": 20.1, "low": 20.01, "close": 20.1, "volume": 62.696, "close_time": 1769245199999, "quote_volume": 1256.53876, "trades": 14, "taker_buy_base": 5.708, "taker_buy_quote": 114.33124 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 20.06, "high": 20.07, "low": 20.02, "close": 20.03, "volume": 48.794, "close_time": 1769248799999, "quote_volume": 978.16163, "trades": 13, "taker_buy_base": 23.561, "taker_buy_quote": 472.45317 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 20.07, "high": 20.16, "low": 20.05, "close": 20.16, "volume": 28.775, "close_time": 1769252399999, "quote_volume": 578.17821, "trades": 9, "taker_buy_base": 14.436, "taker_buy_quote": 290.1336 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 20.16, "high": 20.16, "low": 20.12, "close": 20.15, "volume": 59.897, "close_time": 1769255999999, "quote_volume": 1206.55284, "trades": 15, "taker_buy_base": 33.94, "taker_buy_quote": 683.65182 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 20.17, "high": 20.28, "low": 20.16, "close": 20.25, "volume": 198.787, "close_time": 1769259599999, "quote_volume": 4028.15444, "trades": 30, "taker_buy_base": 178.269, "taker_buy_quote": 3612.82885 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 20.27, "high": 20.27, "low": 20.17, "close": 20.17, "volume": 782.779, "close_time": 1769263199999, "quote_volume": 15816.60642, "trades": 30, "taker_buy_base": 32.584, "taker_buy_quote": 658.29104 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 20.12, "high": 20.21, "low": 20.12, "close": 20.16, "volume": 270.16, "close_time": 1769266799999, "quote_volume": 5452.4883, "trades": 18, "taker_buy_base": 98.766, "taker_buy_quote": 1994.17614 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 20.22, "high": 20.22, "low": 20.0, "close": 20.0, "volume": 371.385, "close_time": 1769270399999, "quote_volume": 7460.68034, "trades": 32, "taker_buy_base": 41.174, "taker_buy_quote": 828.34524 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 20.0, "high": 20.02, "low": 19.88, "close": 19.98, "volume": 144.36, "close_time": 1769273999999, "quote_volume": 2882.37619, "trades": 16, "taker_buy_base": 66.028, "taker_buy_quote": 1315.68353 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 19.97, "high": 20.04, "low": 19.91, "close": 20.0, "volume": 74.683, "close_time": 1769277599999, "quote_volume": 1491.43406, "trades": 24, "taker_buy_base": 28.66, "taker_buy_quote": 571.95722 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 20.01, "high": 20.01, "low": 19.97, "close": 19.97, "volume": 99.954, "close_time": 1769281199999, "quote_volume": 1997.86609, "trades": 12, "taker_buy_base": 85.123, "taker_buy_quote": 1701.41299 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 19.95, "high": 19.97, "low": 19.92, "close": 19.94, "volume": 146.422, "close_time": 1769284799999, "quote_volume": 2917.63129, "trades": 22, "taker_buy_base": 65.027, "taker_buy_quote": 1295.90619 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 19.96, "high": 20.0, "low": 19.96, "close": 20.0, "volume": 3.346, "close_time": 1769288399999, "quote_volume": 66.83142, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 19.99, "high": 20.04, "low": 19.97, "close": 20.0, "volume": 32.594, "close_time": 1769291999999, "quote_volume": 652.07536, "trades": 9, "taker_buy_base": 23.896, "taker_buy_quote": 478.06364 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 20.01, "high": 20.11, "low": 20.01, "close": 20.09, "volume": 50.124, "close_time": 1769295599999, "quote_volume": 1006.39588, "trades": 10, "taker_buy_base": 44.76, "taker_buy_quote": 898.64594 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 20.1, "high": 20.1, "low": 20.03, "close": 20.03, "volume": 64.096, "close_time": 1769299199999, "quote_volume": 1287.01214, "trades": 17, "taker_buy_base": 42.744, "taker_buy_quote": 858.4617 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 20.01, "high": 20.04, "low": 19.95, "close": 19.99, "volume": 156.08, "close_time": 1769302799999, "quote_volume": 3117.73193, "trades": 25, "taker_buy_base": 40.334, "taker_buy_quote": 807.06954 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 20.04, "high": 20.04, "low": 19.91, "close": 19.92, "volume": 128.238, "close_time": 1769306399999, "quote_volume": 2557.66034, "trades": 33, "taker_buy_base": 87.532, "taker_buy_quote": 1745.04982 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 19.93, "high": 20.03, "low": 19.93, "close": 19.98, "volume": 495.915, "close_time": 1769309999999, "quote_volume": 9923.07055, "trades": 37, "taker_buy_base": 224.413, "taker_buy_quote": 4489.64241 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 19.99, "high": 20.02, "low": 19.86, "close": 19.92, "volume": 618.749, "close_time": 1769313599999, "quote_volume": 12315.45112, "trades": 53, "taker_buy_base": 351.041, "taker_buy_quote": 6994.33168 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 19.97, "high": 19.97, "low": 19.92, "close": 19.93, "volume": 31.913, "close_time": 1769317199999, "quote_volume": 636.66653, "trades": 10, "taker_buy_base": 2.505, "taker_buy_quote": 49.97475 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 19.93, "high": 19.97, "low": 19.91, "close": 19.94, "volume": 71.75, "close_time": 1769320799999, "quote_volume": 1430.5712, "trades": 19, "taker_buy_base": 7.558, "taker_buy_quote": 150.54658 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 19.94, "high": 19.96, "low": 19.92, "close": 19.95, "volume": 17.995, "close_time": 1769324399999, "quote_volume": 358.86699, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 19.92, "high": 20.02, "low": 19.92, "close": 19.99, "volume": 778.085, "close_time": 1769327999999, "quote_volume": 15538.28892, "trades": 68, "taker_buy_base": 512.632, "taker_buy_quote": 10233.22857 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 19.96, "high": 20.02, "low": 19.82, "close": 19.9, "volume": 1064.378, "close_time": 1769331599999, "quote_volume": 21165.4227, "trades": 94, "taker_buy_base": 439.678, "taker_buy_quote": 8743.4693 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 19.91, "high": 20.08, "low": 19.88, "close": 20.07, "volume": 615.391, "close_time": 1769335199999, "quote_volume": 12313.71563, "trades": 67, "taker_buy_base": 334.836, "taker_buy_quote": 6703.40874 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 20.03, "high": 20.12, "low": 19.99, "close": 20.01, "volume": 856.167, "close_time": 1769338799999, "quote_volume": 17157.01983, "trades": 52, "taker_buy_base": 301.768, "taker_buy_quote": 6054.11989 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 19.96, "high": 19.96, "low": 19.88, "close": 19.91, "volume": 814.231, "close_time": 1769342399999, "quote_volume": 16220.37526, "trades": 64, "taker_buy_base": 605.851, "taker_buy_quote": 12069.89913 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 19.86, "high": 19.89, "low": 19.74, "close": 19.85, "volume": 310.705, "close_time": 1769345999999, "quote_volume": 6151.3841, "trades": 56, "taker_buy_base": 91.209, "taker_buy_quote": 1806.23809 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 19.87, "high": 19.95, "low": 19.82, "close": 19.94, "volume": 127.882, "close_time": 1769349599999, "quote_volume": 2542.19546, "trades": 37, "taker_buy_base": 90.251, "taker_buy_quote": 1794.00284 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 19.93, "high": 19.94, "low": 19.68, "close": 19.73, "volume": 341.989, "close_time": 1769353199999, "quote_volume": 6754.59781, "trades": 69, "taker_buy_base": 139.761, "taker_buy_quote": 2765.79723 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 19.77, "high": 19.88, "low": 19.76, "close": 19.76, "volume": 226.826, "close_time": 1769356799999, "quote_volume": 4497.07282, "trades": 33, "taker_buy_base": 200.699, "taker_buy_quote": 3979.75401 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 19.77, "high": 19.77, "low": 18.94, "close": 19.14, "volume": 5576.724, "close_time": 1769360399999, "quote_volume": 106973.93735, "trades": 576, "taker_buy_base": 2441.43, "taker_buy_quote": 46784.73185 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 19.13, "high": 19.2, "low": 19.02, "close": 19.08, "volume": 630.446, "close_time": 1769363999999, "quote_volume": 12059.14581, "trades": 97, "taker_buy_base": 168.091, "taker_buy_quote": 3212.65213 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 19.01, "high": 19.08, "low": 18.57, "close": 18.78, "volume": 2646.794, "close_time": 1769367599999, "quote_volume": 49782.77091, "trades": 427, "taker_buy_base": 762.835, "taker_buy_quote": 14335.42595 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 18.8, "high": 18.85, "low": 18.33, "close": 18.46, "volume": 1799.466, "close_time": 1769371199999, "quote_volume": 33480.59825, "trades": 287, "taker_buy_base": 849.271, "taker_buy_quote": 15822.24444 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 18.54, "high": 18.71, "low": 18.43, "close": 18.56, "volume": 3529.324, "close_time": 1769374799999, "quote_volume": 65643.18798, "trades": 274, "taker_buy_base": 1621.895, "taker_buy_quote": 30170.20435 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 18.61, "high": 18.71, "low": 18.57, "close": 18.69, "volume": 685.073, "close_time": 1769378399999, "quote_volume": 12780.65798, "trades": 105, "taker_buy_base": 228.759, "taker_buy_quote": 4272.93578 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 18.7, "high": 18.7, "low": 18.51, "close": 18.61, "volume": 465.564, "close_time": 1769381999999, "quote_volume": 8676.78483, "trades": 33, "taker_buy_base": 219.772, "taker_buy_quote": 4094.26512 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 18.58, "high": 18.88, "low": 18.57, "close": 18.85, "volume": 1010.94, "close_time": 1769385599999, "quote_volume": 18995.92428, "trades": 104, "taker_buy_base": 569.243, "taker_buy_quote": 10707.13985 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 18.87, "high": 19.08, "low": 18.8, "close": 19.01, "volume": 1392.102, "close_time": 1769389199999, "quote_volume": 26381.20919, "trades": 185, "taker_buy_base": 622.382, "taker_buy_quote": 11824.76759 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 19.02, "high": 19.4, "low": 19.02, "close": 19.36, "volume": 565.06, "close_time": 1769392799999, "quote_volume": 10897.5193, "trades": 99, "taker_buy_base": 315.641, "taker_buy_quote": 6092.99818 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 19.36, "high": 19.36, "low": 19.17, "close": 19.2, "volume": 753.919, "close_time": 1769396399999, "quote_volume": 14514.91969, "trades": 100, "taker_buy_base": 341.374, "taker_buy_quote": 6571.63829 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 19.21, "high": 19.26, "low": 18.98, "close": 19.02, "volume": 705.554, "close_time": 1769399999999, "quote_volume": 13446.22292, "trades": 113, "taker_buy_base": 158.78, "taker_buy_quote": 3030.97894 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 19.05, "high": 19.26, "low": 19.05, "close": 19.17, "volume": 276.134, "close_time": 1769403599999, "quote_volume": 5283.16771, "trades": 77, "taker_buy_base": 136.362, "taker_buy_quote": 2608.36752 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 19.2, "high": 19.21, "low": 19.14, "close": 19.15, "volume": 92.838, "close_time": 1769407199999, "quote_volume": 1780.30585, "trades": 23, "taker_buy_base": 29.06, "taker_buy_quote": 557.43131 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 19.12, "high": 19.23, "low": 19.06, "close": 19.23, "volume": 90.434, "close_time": 1769410799999, "quote_volume": 1729.15434, "trades": 22, "taker_buy_base": 18.647, "taker_buy_quote": 356.53127 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 19.23, "high": 19.3, "low": 19.19, "close": 19.23, "volume": 384.237, "close_time": 1769414399999, "quote_volume": 7398.10328, "trades": 43, "taker_buy_base": 170.656, "taker_buy_quote": 3286.80696 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 19.28, "high": 19.44, "low": 19.23, "close": 19.29, "volume": 469.879, "close_time": 1769417999999, "quote_volume": 9096.63793, "trades": 86, "taker_buy_base": 252.805, "taker_buy_quote": 4901.06857 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 19.3, "high": 19.3, "low": 19.14, "close": 19.14, "volume": 205.987, "close_time": 1769421599999, "quote_volume": 3958.73944, "trades": 46, "taker_buy_base": 32.158, "taker_buy_quote": 617.1879 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 19.15, "high": 19.23, "low": 19.15, "close": 19.2, "volume": 25.888, "close_time": 1769425199999, "quote_volume": 497.21832, "trades": 7, "taker_buy_base": 12.654, "taker_buy_quote": 242.87244 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 19.29, "high": 19.29, "low": 19.25, "close": 19.25, "volume": 21.266, "close_time": 1769428799999, "quote_volume": 409.60764, "trades": 7, "taker_buy_base": 8.436, "taker_buy_quote": 162.43518 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 19.27, "high": 19.32, "low": 19.24, "close": 19.24, "volume": 187.529, "close_time": 1769432399999, "quote_volume": 3616.59609, "trades": 22, "taker_buy_base": 160.938, "taker_buy_quote": 3104.57002 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 19.3, "high": 19.37, "low": 19.27, "close": 19.36, "volume": 108.695, "close_time": 1769435999999, "quote_volume": 2100.77625, "trades": 30, "taker_buy_base": 54.272, "taker_buy_quote": 1048.98301 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 19.26, "high": 19.49, "low": 19.17, "close": 19.47, "volume": 879.951, "close_time": 1769439599999, "quote_volume": 17000.91905, "trades": 66, "taker_buy_base": 443.345, "taker_buy_quote": 8598.3382 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 19.4, "high": 19.73, "low": 19.4, "close": 19.54, "volume": 331.859, "close_time": 1769443199999, "quote_volume": 6505.28896, "trades": 84, "taker_buy_base": 231.382, "taker_buy_quote": 4537.79842 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 19.6, "high": 19.71, "low": 19.52, "close": 19.61, "volume": 505.366, "close_time": 1769446799999, "quote_volume": 9920.28795, "trades": 93, "taker_buy_base": 256.424, "taker_buy_quote": 5046.25729 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 19.62, "high": 19.69, "low": 19.45, "close": 19.62, "volume": 425.809, "close_time": 1769450399999, "quote_volume": 8341.77372, "trades": 78, "taker_buy_base": 197.347, "taker_buy_quote": 3873.38503 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 19.57, "high": 19.84, "low": 19.57, "close": 19.71, "volume": 484.335, "close_time": 1769453999999, "quote_volume": 9544.499, "trades": 99, "taker_buy_base": 138.533, "taker_buy_quote": 2731.93739 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 19.74, "high": 19.77, "low": 19.55, "close": 19.58, "volume": 131.025, "close_time": 1769457599999, "quote_volume": 2577.48393, "trades": 34, "taker_buy_base": 77.974, "taker_buy_quote": 1534.6079 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 19.61, "high": 19.66, "low": 19.5, "close": 19.54, "volume": 612.988, "close_time": 1769461199999, "quote_volume": 12004.90578, "trades": 80, "taker_buy_base": 433.491, "taker_buy_quote": 8495.69242 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 19.53, "high": 19.8, "low": 19.5, "close": 19.71, "volume": 1155.197, "close_time": 1769464799999, "quote_volume": 22681.83487, "trades": 164, "taker_buy_base": 522.308, "taker_buy_quote": 10234.57805 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 19.75, "high": 19.83, "low": 19.67, "close": 19.72, "volume": 211.12, "close_time": 1769468399999, "quote_volume": 4170.81315, "trades": 39, "taker_buy_base": 54.66, "taker_buy_quote": 1079.13052 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 19.67, "high": 19.7, "low": 19.62, "close": 19.63, "volume": 110.982, "close_time": 1769471999999, "quote_volume": 2180.64972, "trades": 29, "taker_buy_base": 90.694, "taker_buy_quote": 1782.22248 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 19.62, "high": 19.63, "low": 19.52, "close": 19.58, "volume": 496.691, "close_time": 1769475599999, "quote_volume": 9716.06577, "trades": 72, "taker_buy_base": 219.002, "taker_buy_quote": 4283.47123 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 19.54, "high": 19.65, "low": 19.48, "close": 19.59, "volume": 2147.911, "close_time": 1769479199999, "quote_volume": 41957.661, "trades": 152, "taker_buy_base": 1716.432, "taker_buy_quote": 33526.72516 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 19.63, "high": 19.66, "low": 19.56, "close": 19.6, "volume": 435.645, "close_time": 1769482799999, "quote_volume": 8536.83025, "trades": 78, "taker_buy_base": 306.322, "taker_buy_quote": 6001.95831 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 19.58, "high": 19.58, "low": 19.51, "close": 19.51, "volume": 433.85, "close_time": 1769486399999, "quote_volume": 8477.92398, "trades": 78, "taker_buy_base": 158.469, "taker_buy_quote": 3097.83438 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 19.51, "high": 19.54, "low": 19.42, "close": 19.43, "volume": 178.755, "close_time": 1769489999999, "quote_volume": 3482.73804, "trades": 36, "taker_buy_base": 80.334, "taker_buy_quote": 1565.27706 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 19.46, "high": 19.49, "low": 19.44, "close": 19.47, "volume": 133.347, "close_time": 1769493599999, "quote_volume": 2594.53246, "trades": 34, "taker_buy_base": 82.783, "taker_buy_quote": 1610.65586 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 19.5, "high": 19.51, "low": 19.41, "close": 19.43, "volume": 92.038, "close_time": 1769497199999, "quote_volume": 1791.29281, "trades": 23, "taker_buy_base": 5.009, "taker_buy_quote": 97.49523 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 19.42, "high": 19.53, "low": 19.42, "close": 19.49, "volume": 65.921, "close_time": 1769500799999, "quote_volume": 1282.74857, "trades": 13, "taker_buy_base": 14.443, "taker_buy_quote": 281.54287 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 19.52, "high": 19.52, "low": 19.38, "close": 19.43, "volume": 171.882, "close_time": 1769504399999, "quote_volume": 3338.66389, "trades": 50, "taker_buy_base": 62.266, "taker_buy_quote": 1208.72219 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 19.42, "high": 19.47, "low": 19.37, "close": 19.41, "volume": 112.378, "close_time": 1769507999999, "quote_volume": 2181.17499, "trades": 78, "taker_buy_base": 85.978, "taker_buy_quote": 1668.65355 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 19.4, "high": 19.43, "low": 19.24, "close": 19.27, "volume": 551.135, "close_time": 1769511599999, "quote_volume": 10643.93176, "trades": 90, "taker_buy_base": 132.033, "taker_buy_quote": 2549.16733 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 19.29, "high": 19.36, "low": 19.26, "close": 19.33, "volume": 207.302, "close_time": 1769515199999, "quote_volume": 4006.04584, "trades": 49, "taker_buy_base": 113.278, "taker_buy_quote": 2188.12266 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 19.32, "high": 19.32, "low": 19.24, "close": 19.24, "volume": 2066.498, "close_time": 1769518799999, "quote_volume": 39782.47293, "trades": 139, "taker_buy_base": 10.207, "taker_buy_quote": 196.89806 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 19.27, "high": 19.3, "low": 19.19, "close": 19.22, "volume": 308.929, "close_time": 1769522399999, "quote_volume": 5957.19074, "trades": 34, "taker_buy_base": 202.369, "taker_buy_quote": 3905.4441 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 19.19, "high": 19.37, "low": 19.1, "close": 19.15, "volume": 272.441, "close_time": 1769525999999, "quote_volume": 5231.88749, "trades": 66, "taker_buy_base": 98.618, "taker_buy_quote": 1894.02756 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 19.15, "high": 19.32, "low": 19.08, "close": 19.32, "volume": 103.379, "close_time": 1769529599999, "quote_volume": 1982.49741, "trades": 30, "taker_buy_base": 51.822, "taker_buy_quote": 994.57216 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 19.33, "high": 19.72, "low": 19.33, "close": 19.57, "volume": 854.913, "close_time": 1769533199999, "quote_volume": 16797.09232, "trades": 144, "taker_buy_base": 608.666, "taker_buy_quote": 11965.72605 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 19.57, "high": 19.57, "low": 19.14, "close": 19.2, "volume": 1193.403, "close_time": 1769536799999, "quote_volume": 23140.22592, "trades": 160, "taker_buy_base": 455.659, "taker_buy_quote": 8814.12745 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 19.19, "high": 19.52, "low": 19.19, "close": 19.52, "volume": 697.668, "close_time": 1769540399999, "quote_volume": 13441.9108, "trades": 105, "taker_buy_base": 519.685, "taker_buy_quote": 10010.39594 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 19.42, "high": 19.54, "low": 19.42, "close": 19.49, "volume": 723.019, "close_time": 1769543999999, "quote_volume": 14103.01496, "trades": 105, "taker_buy_base": 445.592, "taker_buy_quote": 8691.90802 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 19.5, "high": 19.69, "low": 19.5, "close": 19.66, "volume": 2013.088, "close_time": 1769547599999, "quote_volume": 39318.126, "trades": 139, "taker_buy_base": 1715.619, "taker_buy_quote": 33493.2693 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 19.61, "high": 19.61, "low": 19.41, "close": 19.44, "volume": 468.894, "close_time": 1769551199999, "quote_volume": 9120.11961, "trades": 64, "taker_buy_base": 273.485, "taker_buy_quote": 5316.00246 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 19.5, "high": 19.62, "low": 19.5, "close": 19.6, "volume": 83.145, "close_time": 1769554799999, "quote_volume": 1628.67134, "trades": 19, "taker_buy_base": 47.384, "taker_buy_quote": 928.43605 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 19.6, "high": 19.62, "low": 19.56, "close": 19.56, "volume": 78.033, "close_time": 1769558399999, "quote_volume": 1527.93001, "trades": 18, "taker_buy_base": 16.872, "taker_buy_quote": 330.31158 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 19.6, "high": 19.62, "low": 19.47, "close": 19.62, "volume": 454.418, "close_time": 1769561999999, "quote_volume": 8866.34897, "trades": 73, "taker_buy_base": 179.435, "taker_buy_quote": 3503.62981 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 19.63, "high": 19.63, "low": 19.5, "close": 19.58, "volume": 250.077, "close_time": 1769565599999, "quote_volume": 4891.20819, "trades": 61, "taker_buy_base": 218.328, "taker_buy_quote": 4270.11768 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 19.56, "high": 19.59, "low": 19.47, "close": 19.52, "volume": 259.089, "close_time": 1769569199999, "quote_volume": 5060.41068, "trades": 71, "taker_buy_base": 229.472, "taker_buy_quote": 4482.28322 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 19.53, "high": 19.53, "low": 19.42, "close": 19.42, "volume": 174.203, "close_time": 1769572799999, "quote_volume": 3390.16311, "trades": 48, "taker_buy_base": 136.147, "taker_buy_quote": 2648.90959 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 19.41, "high": 19.42, "low": 19.31, "close": 19.35, "volume": 131.647, "close_time": 1769576399999, "quote_volume": 2547.78702, "trades": 50, "taker_buy_base": 109.675, "taker_buy_quote": 2122.47421 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 19.38, "high": 19.47, "low": 19.35, "close": 19.47, "volume": 37.584, "close_time": 1769579999999, "quote_volume": 728.69683, "trades": 16, "taker_buy_base": 20.299, "taker_buy_quote": 393.49063 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 19.48, "high": 19.52, "low": 19.4, "close": 19.5, "volume": 104.95, "close_time": 1769583599999, "quote_volume": 2045.59723, "trades": 30, "taker_buy_base": 61.226, "taker_buy_quote": 1193.13993 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 19.48, "high": 19.48, "low": 19.4, "close": 19.4, "volume": 152.756, "close_time": 1769587199999, "quote_volume": 2968.47114, "trades": 40, "taker_buy_base": 71.649, "taker_buy_quote": 1392.39098 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 19.41, "high": 19.45, "low": 19.31, "close": 19.32, "volume": 108.815, "close_time": 1769590799999, "quote_volume": 2109.87147, "trades": 33, "taker_buy_base": 48.371, "taker_buy_quote": 937.64835 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 19.34, "high": 19.52, "low": 19.32, "close": 19.51, "volume": 26.076, "close_time": 1769594399999, "quote_volume": 504.7382, "trades": 9, "taker_buy_base": 21.178, "taker_buy_quote": 409.89528 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 19.49, "high": 19.56, "low": 19.45, "close": 19.45, "volume": 49.097, "close_time": 1769597999999, "quote_volume": 956.75392, "trades": 14, "taker_buy_base": 23.289, "taker_buy_quote": 454.14562 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 19.42, "high": 19.61, "low": 19.42, "close": 19.61, "volume": 448.675, "close_time": 1769601599999, "quote_volume": 8765.03299, "trades": 29, "taker_buy_base": 446.867, "taker_buy_quote": 8729.77067 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 19.59, "high": 19.61, "low": 19.33, "close": 19.37, "volume": 252.342, "close_time": 1769605199999, "quote_volume": 4931.91796, "trades": 33, "taker_buy_base": 61.212, "taker_buy_quote": 1193.56681 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 19.4, "high": 19.45, "low": 19.4, "close": 19.4, "volume": 38.889, "close_time": 1769608799999, "quote_volume": 755.23945, "trades": 11, "taker_buy_base": 25.655, "taker_buy_quote": 498.18139 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 19.42, "high": 19.42, "low": 19.31, "close": 19.38, "volume": 207.462, "close_time": 1769612399999, "quote_volume": 4018.2746, "trades": 43, "taker_buy_base": 54.408, "taker_buy_quote": 1053.0467 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 19.43, "high": 19.43, "low": 19.19, "close": 19.28, "volume": 403.732, "close_time": 1769615999999, "quote_volume": 7790.46333, "trades": 81, "taker_buy_base": 98.236, "taker_buy_quote": 1895.36424 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 19.26, "high": 19.35, "low": 19.2, "close": 19.26, "volume": 2039.48, "close_time": 1769619599999, "quote_volume": 39164.84263, "trades": 49, "taker_buy_base": 45.183, "taker_buy_quote": 869.66018 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 19.26, "high": 19.48, "low": 19.24, "close": 19.43, "volume": 40.975, "close_time": 1769623199999, "quote_volume": 792.43826, "trades": 15, "taker_buy_base": 31.283, "taker_buy_quote": 605.62838 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 19.34, "high": 19.38, "low": 19.24, "close": 19.24, "volume": 156.128, "close_time": 1769626799999, "quote_volume": 3014.70199, "trades": 23, "taker_buy_base": 77.863, "taker_buy_quote": 1502.93231 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 19.26, "high": 19.42, "low": 19.26, "close": 19.42, "volume": 143.736, "close_time": 1769630399999, "quote_volume": 2777.48859, "trades": 24, "taker_buy_base": 109.372, "taker_buy_quote": 2113.77461 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 19.39, "high": 19.52, "low": 19.31, "close": 19.35, "volume": 94.051, "close_time": 1769633999999, "quote_volume": 1829.71081, "trades": 27, "taker_buy_base": 35.048, "taker_buy_quote": 681.73765 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 19.31, "high": 19.56, "low": 19.23, "close": 19.49, "volume": 384.213, "close_time": 1769637599999, "quote_volume": 7467.07661, "trades": 49, "taker_buy_base": 267.227, "taker_buy_quote": 5195.24255 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 19.54, "high": 19.75, "low": 19.46, "close": 19.75, "volume": 2152.804, "close_time": 1769641199999, "quote_volume": 42428.02787, "trades": 135, "taker_buy_base": 2106.462, "taker_buy_quote": 41521.46359 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 19.68, "high": 19.71, "low": 19.39, "close": 19.42, "volume": 473.018, "close_time": 1769644799999, "quote_volume": 9233.50913, "trades": 41, "taker_buy_base": 199.678, "taker_buy_quote": 3919.62254 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 19.43, "high": 19.46, "low": 19.28, "close": 19.36, "volume": 2171.868, "close_time": 1769648399999, "quote_volume": 41961.89118, "trades": 114, "taker_buy_base": 359.12, "taker_buy_quote": 6936.39181 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 19.41, "high": 19.41, "low": 19.17, "close": 19.23, "volume": 224.777, "close_time": 1769651999999, "quote_volume": 4324.80461, "trades": 36, "taker_buy_base": 184.526, "taker_buy_quote": 3550.56561 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 19.2, "high": 19.24, "low": 18.8, "close": 18.9, "volume": 656.234, "close_time": 1769655599999, "quote_volume": 12461.3423, "trades": 129, "taker_buy_base": 183.181, "taker_buy_quote": 3467.73705 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 18.93, "high": 19.05, "low": 18.86, "close": 18.91, "volume": 194.406, "close_time": 1769659199999, "quote_volume": 3683.35468, "trades": 43, "taker_buy_base": 76.402, "taker_buy_quote": 1446.38077 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 18.92, "high": 18.92, "low": 18.75, "close": 18.85, "volume": 128.212, "close_time": 1769662799999, "quote_volume": 2417.65589, "trades": 32, "taker_buy_base": 27.831, "taker_buy_quote": 525.42728 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 18.88, "high": 18.91, "low": 18.85, "close": 18.85, "volume": 140.948, "close_time": 1769666399999, "quote_volume": 2660.60965, "trades": 32, "taker_buy_base": 109.473, "taker_buy_quote": 2066.93994 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 18.86, "high": 18.92, "low": 18.86, "close": 18.9, "volume": 98.073, "close_time": 1769669999999, "quote_volume": 1851.62311, "trades": 21, "taker_buy_base": 76.324, "taker_buy_quote": 1441.16281 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 18.89, "high": 18.95, "low": 18.84, "close": 18.84, "volume": 96.39, "close_time": 1769673599999, "quote_volume": 1821.084, "trades": 23, "taker_buy_base": 58.191, "taker_buy_quote": 1099.04156 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 18.82, "high": 18.82, "low": 18.65, "close": 18.72, "volume": 775.512, "close_time": 1769677199999, "quote_volume": 14513.15584, "trades": 129, "taker_buy_base": 334.286, "taker_buy_quote": 6257.82302 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 18.73, "high": 18.76, "low": 18.69, "close": 18.71, "volume": 167.706, "close_time": 1769680799999, "quote_volume": 3141.79107, "trades": 32, "taker_buy_base": 97.054, "taker_buy_quote": 1818.85383 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 18.7, "high": 18.79, "low": 18.67, "close": 18.74, "volume": 356.852, "close_time": 1769684399999, "quote_volume": 6693.00975, "trades": 51, "taker_buy_base": 128.527, "taker_buy_quote": 2411.78459 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 18.72, "high": 18.72, "low": 18.62, "close": 18.63, "volume": 162.024, "close_time": 1769687999999, "quote_volume": 3024.25407, "trades": 39, "taker_buy_base": 58.659, "taker_buy_quote": 1094.68992 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 18.62, "high": 18.65, "low": 18.54, "close": 18.59, "volume": 447.764, "close_time": 1769691599999, "quote_volume": 8341.5634, "trades": 66, "taker_buy_base": 354.348, "taker_buy_quote": 6603.18522 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 18.6, "high": 18.71, "low": 18.6, "close": 18.69, "volume": 60.061, "close_time": 1769695199999, "quote_volume": 1121.90573, "trades": 17, "taker_buy_base": 8.949, "taker_buy_quote": 166.96194 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 18.7, "high": 18.73, "low": 18.2, "close": 18.23, "volume": 609.957, "close_time": 1769698799999, "quote_volume": 11255.48941, "trades": 97, "taker_buy_base": 281.723, "taker_buy_quote": 5183.66338 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 18.23, "high": 18.23, "low": 17.3, "close": 17.8, "volume": 6796.894, "close_time": 1769702399999, "quote_volume": 119894.05153, "trades": 768, "taker_buy_base": 3030.188, "taker_buy_quote": 53352.19317 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 17.76, "high": 18.14, "low": 17.64, "close": 18.12, "volume": 904.558, "close_time": 1769705999999, "quote_volume": 16195.91546, "trades": 166, "taker_buy_base": 448.988, "taker_buy_quote": 8053.14389 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 18.18, "high": 18.38, "low": 17.95, "close": 17.96, "volume": 948.693, "close_time": 1769709599999, "quote_volume": 17211.24218, "trades": 178, "taker_buy_base": 295.362, "taker_buy_quote": 5355.92282 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 17.97, "high": 18.05, "low": 17.59, "close": 17.64, "volume": 2782.707, "close_time": 1769713199999, "quote_volume": 49539.31928, "trades": 290, "taker_buy_base": 1143.821, "taker_buy_quote": 20353.58795 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 17.63, "high": 18.02, "low": 17.57, "close": 17.88, "volume": 690.112, "close_time": 1769716799999, "quote_volume": 12285.32387, "trades": 117, "taker_buy_base": 312.375, "taker_buy_quote": 5560.52687 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 17.83, "high": 18.14, "low": 17.82, "close": 18.11, "volume": 1090.846, "close_time": 1769720399999, "quote_volume": 19634.07585, "trades": 67, "taker_buy_base": 409.846, "taker_buy_quote": 7398.23606 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 18.19, "high": 18.19, "low": 18.1, "close": 18.13, "volume": 453.958, "close_time": 1769723999999, "quote_volume": 8241.66912, "trades": 60, "taker_buy_base": 264.77, "taker_buy_quote": 4807.27197 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 18.17, "high": 18.2, "low": 18.07, "close": 18.08, "volume": 69.722, "close_time": 1769727599999, "quote_volume": 1265.35184, "trades": 23, "taker_buy_base": 35.373, "taker_buy_quote": 642.74174 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 18.07, "high": 18.12, "low": 18.06, "close": 18.1, "volume": 78.465, "close_time": 1769731199999, "quote_volume": 1418.97432, "trades": 16, "taker_buy_base": 6.297, "taker_buy_quote": 113.92349 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 18.12, "high": 18.27, "low": 18.12, "close": 18.23, "volume": 379.504, "close_time": 1769734799999, "quote_volume": 6895.52683, "trades": 45, "taker_buy_base": 200.344, "taker_buy_quote": 3638.12807 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 18.23, "high": 18.3, "low": 17.48, "close": 18.0, "volume": 5257.188, "close_time": 1769738399999, "quote_volume": 93259.31913, "trades": 674, "taker_buy_base": 2696.903, "taker_buy_quote": 47886.67354 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 17.96, "high": 17.96, "low": 17.42, "close": 17.68, "volume": 1034.973, "close_time": 1769741999999, "quote_volume": 18281.84231, "trades": 145, "taker_buy_base": 379.301, "taker_buy_quote": 6693.87129 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 17.77, "high": 17.82, "low": 17.71, "close": 17.73, "volume": 93.985, "close_time": 1769745599999, "quote_volume": 1669.61677, "trades": 30, "taker_buy_base": 27.206, "taker_buy_quote": 483.4701 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 17.79, "high": 18.04, "low": 17.77, "close": 17.98, "volume": 185.179, "close_time": 1769749199999, "quote_volume": 3316.67533, "trades": 34, "taker_buy_base": 44.987, "taker_buy_quote": 803.19523 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 18.0, "high": 18.01, "low": 17.84, "close": 17.84, "volume": 235.755, "close_time": 1769752799999, "quote_volume": 4226.5057, "trades": 52, "taker_buy_base": 83.454, "taker_buy_quote": 1498.54449 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 17.83, "high": 17.83, "low": 17.45, "close": 17.51, "volume": 770.278, "close_time": 1769756399999, "quote_volume": 13519.25421, "trades": 83, "taker_buy_base": 147.746, "taker_buy_quote": 2611.65829 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 17.55, "high": 17.82, "low": 17.54, "close": 17.78, "volume": 622.463, "close_time": 1769759999999, "quote_volume": 11026.83809, "trades": 100, "taker_buy_base": 242.674, "taker_buy_quote": 4304.44553 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 17.75, "high": 17.77, "low": 17.54, "close": 17.66, "volume": 324.112, "close_time": 1769763599999, "quote_volume": 5733.13959, "trades": 93, "taker_buy_base": 68.616, "taker_buy_quote": 1212.27563 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 17.67, "high": 17.78, "low": 17.64, "close": 17.75, "volume": 222.042, "close_time": 1769767199999, "quote_volume": 3932.21834, "trades": 57, "taker_buy_base": 153.429, "taker_buy_quote": 2717.47525 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 17.78, "high": 17.87, "low": 17.74, "close": 17.86, "volume": 310.811, "close_time": 1769770799999, "quote_volume": 5545.22479, "trades": 43, "taker_buy_base": 218.717, "taker_buy_quote": 3903.81996 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 17.91, "high": 18.17, "low": 17.9, "close": 18.06, "volume": 667.633, "close_time": 1769774399999, "quote_volume": 12053.45307, "trades": 76, "taker_buy_base": 185.794, "taker_buy_quote": 3344.83045 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 18.09, "high": 18.09, "low": 17.91, "close": 17.93, "volume": 168.641, "close_time": 1769777999999, "quote_volume": 3028.40207, "trades": 41, "taker_buy_base": 74.129, "taker_buy_quote": 1331.84893 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 17.93, "high": 17.96, "low": 17.77, "close": 17.79, "volume": 762.388, "close_time": 1769781599999, "quote_volume": 13613.17678, "trades": 115, "taker_buy_base": 209.565, "taker_buy_quote": 3739.95874 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 17.84, "high": 18.08, "low": 17.84, "close": 17.89, "volume": 508.655, "close_time": 1769785199999, "quote_volume": 9150.18751, "trades": 116, "taker_buy_base": 301.165, "taker_buy_quote": 5424.48637 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 17.92, "high": 18.04, "low": 17.69, "close": 17.96, "volume": 1090.988, "close_time": 1769788799999, "quote_volume": 19528.67441, "trades": 179, "taker_buy_base": 711.557, "taker_buy_quote": 12769.52156 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 17.94, "high": 18.11, "low": 17.81, "close": 17.91, "volume": 472.21, "close_time": 1769792399999, "quote_volume": 8468.74257, "trades": 115, "taker_buy_base": 198.982, "taker_buy_quote": 3566.51289 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 17.93, "high": 18.01, "low": 17.79, "close": 17.89, "volume": 461.147, "close_time": 1769795999999, "quote_volume": 8232.67925, "trades": 81, "taker_buy_base": 106.618, "taker_buy_quote": 1910.54082 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 17.83, "high": 18.06, "low": 17.34, "close": 18.06, "volume": 2064.224, "close_time": 1769799599999, "quote_volume": 36450.39975, "trades": 376, "taker_buy_base": 1107.567, "taker_buy_quote": 19579.23822 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 18.03, "high": 18.15, "low": 17.94, "close": 18.05, "volume": 1263.665, "close_time": 1769803199999, "quote_volume": 22789.22326, "trades": 200, "taker_buy_base": 573.618, "taker_buy_quote": 10371.33463 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 17.99, "high": 17.99, "low": 17.69, "close": 17.73, "volume": 862.348, "close_time": 1769806799999, "quote_volume": 15388.60079, "trades": 183, "taker_buy_base": 221.403, "taker_buy_quote": 3949.49672 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 17.76, "high": 17.94, "low": 17.74, "close": 17.9, "volume": 621.785, "close_time": 1769810399999, "quote_volume": 11098.00157, "trades": 110, "taker_buy_base": 368.18, "taker_buy_quote": 6576.80988 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 17.9, "high": 17.99, "low": 17.79, "close": 17.98, "volume": 115.554, "close_time": 1769813999999, "quote_volume": 2067.96873, "trades": 34, "taker_buy_base": 43.755, "taker_buy_quote": 785.8974 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 17.88, "high": 17.93, "low": 17.85, "close": 17.93, "volume": 117.431, "close_time": 1769817599999, "quote_volume": 2100.41606, "trades": 31, "taker_buy_base": 67.051, "taker_buy_quote": 1199.5549 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 17.93, "high": 17.94, "low": 17.83, "close": 17.86, "volume": 271.89, "close_time": 1769821199999, "quote_volume": 4861.41555, "trades": 44, "taker_buy_base": 99.838, "taker_buy_quote": 1786.2005 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 17.87, "high": 17.93, "low": 17.85, "close": 17.9, "volume": 105.53, "close_time": 1769824799999, "quote_volume": 1888.67249, "trades": 33, "taker_buy_base": 88.496, "taker_buy_quote": 1584.10232 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 17.89, "high": 17.99, "low": 17.82, "close": 17.98, "volume": 166.574, "close_time": 1769828399999, "quote_volume": 2985.28882, "trades": 38, "taker_buy_base": 82.626, "taker_buy_quote": 1478.75541 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 18.01, "high": 18.01, "low": 17.94, "close": 17.97, "volume": 307.72, "close_time": 1769831999999, "quote_volume": 5536.29288, "trades": 66, "taker_buy_base": 259.436, "taker_buy_quote": 4668.48845 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 17.97, "high": 18.02, "low": 17.88, "close": 17.88, "volume": 146.577, "close_time": 1769835599999, "quote_volume": 2631.9542, "trades": 32, "taker_buy_base": 95.155, "taker_buy_quote": 1709.41982 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 17.88, "high": 18.03, "low": 17.88, "close": 18.01, "volume": 153.473, "close_time": 1769839199999, "quote_volume": 2754.63357, "trades": 32, "taker_buy_base": 81.245, "taker_buy_quote": 1456.54779 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 18.0, "high": 18.02, "low": 17.74, "close": 17.75, "volume": 408.411, "close_time": 1769842799999, "quote_volume": 7294.52332, "trades": 57, "taker_buy_base": 69.999, "taker_buy_quote": 1258.09439 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 17.77, "high": 17.8, "low": 17.61, "close": 17.73, "volume": 201.975, "close_time": 1769846399999, "quote_volume": 3576.53304, "trades": 54, "taker_buy_base": 77.862, "taker_buy_quote": 1381.01446 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 17.75, "high": 17.75, "low": 17.24, "close": 17.48, "volume": 2020.194, "close_time": 1769849999999, "quote_volume": 35160.43535, "trades": 333, "taker_buy_base": 957.839, "taker_buy_quote": 16673.72116 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 17.48, "high": 17.6, "low": 17.46, "close": 17.47, "volume": 541.818, "close_time": 1769853599999, "quote_volume": 9495.37444, "trades": 82, "taker_buy_base": 387.78, "taker_buy_quote": 6795.01517 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 17.45, "high": 17.54, "low": 17.37, "close": 17.46, "volume": 143.969, "close_time": 1769857199999, "quote_volume": 2510.59983, "trades": 45, "taker_buy_base": 25.421, "taker_buy_quote": 443.54619 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 17.42, "high": 17.43, "low": 17.31, "close": 17.36, "volume": 673.455, "close_time": 1769860799999, "quote_volume": 11691.02749, "trades": 76, "taker_buy_base": 323.152, "taker_buy_quote": 5606.75351 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 17.34, "high": 17.36, "low": 17.27, "close": 17.28, "volume": 247.16, "close_time": 1769864399999, "quote_volume": 4275.89286, "trades": 65, "taker_buy_base": 134.599, "taker_buy_quote": 2328.48344 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 17.3, "high": 17.3, "low": 17.09, "close": 17.12, "volume": 769.398, "close_time": 1769867999999, "quote_volume": 13230.87403, "trades": 134, "taker_buy_base": 268.249, "taker_buy_quote": 4609.86104 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 17.12, "high": 17.12, "low": 15.74, "close": 16.13, "volume": 9770.337, "close_time": 1769871599999, "quote_volume": 158206.96375, "trades": 1243, "taker_buy_base": 5208.191, "taker_buy_quote": 84164.62403 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 16.11, "high": 16.43, "low": 16.07, "close": 16.07, "volume": 2106.861, "close_time": 1769875199999, "quote_volume": 34226.85598, "trades": 314, "taker_buy_base": 874.317, "taker_buy_quote": 14212.22744 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 16.07, "high": 16.32, "low": 15.91, "close": 15.98, "volume": 1439.554, "close_time": 1769878799999, "quote_volume": 23287.67205, "trades": 239, "taker_buy_base": 486.404, "taker_buy_quote": 7872.20365 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 15.98, "high": 16.05, "low": 14.94, "close": 15.35, "volume": 5458.912, "close_time": 1769882399999, "quote_volume": 84070.16928, "trades": 836, "taker_buy_base": 2598.492, "taker_buy_quote": 40149.53726 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 15.38, "high": 15.44, "low": 14.21, "close": 15.09, "volume": 10175.428, "close_time": 1769885999999, "quote_volume": 150820.6053, "trades": 1147, "taker_buy_base": 6024.547, "taker_buy_quote": 89477.62822 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 15.16, "high": 15.41, "low": 15.08, "close": 15.31, "volume": 1417.691, "close_time": 1769889599999, "quote_volume": 21621.18483, "trades": 218, "taker_buy_base": 593.657, "taker_buy_quote": 9048.90094 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 15.37, "high": 15.5, "low": 15.23, "close": 15.47, "volume": 1313.029, "close_time": 1769893199999, "quote_volume": 20195.3181, "trades": 131, "taker_buy_base": 877.777, "taker_buy_quote": 13538.17491 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 15.5, "high": 15.7, "low": 15.39, "close": 15.61, "volume": 1565.306, "close_time": 1769896799999, "quote_volume": 24370.73493, "trades": 187, "taker_buy_base": 860.346, "taker_buy_quote": 13399.89833 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 15.61, "high": 15.66, "low": 15.52, "close": 15.61, "volume": 727.735, "close_time": 1769900399999, "quote_volume": 11361.19901, "trades": 55, "taker_buy_base": 137.001, "taker_buy_quote": 2143.11152 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 15.62, "high": 15.96, "low": 15.6, "close": 15.94, "volume": 426.2, "close_time": 1769903999999, "quote_volume": 6736.96129, "trades": 78, "taker_buy_base": 127.785, "taker_buy_quote": 2031.3657 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 15.91, "high": 16.1, "low": 15.91, "close": 15.98, "volume": 803.803, "close_time": 1769907599999, "quote_volume": 12869.52466, "trades": 82, "taker_buy_base": 252.417, "taker_buy_quote": 4042.97085 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 15.88, "high": 15.99, "low": 15.8, "close": 15.97, "volume": 225.942, "close_time": 1769911199999, "quote_volume": 3592.31787, "trades": 33, "taker_buy_base": 122.638, "taker_buy_quote": 1947.5796 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 15.98, "high": 16.11, "low": 15.96, "close": 16.09, "volume": 381.517, "close_time": 1769914799999, "quote_volume": 6112.45509, "trades": 52, "taker_buy_base": 100.014, "taker_buy_quote": 1604.69795 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 16.07, "high": 16.12, "low": 16.04, "close": 16.11, "volume": 85.642, "close_time": 1769918399999, "quote_volume": 1376.07756, "trades": 26, "taker_buy_base": 11.622, "taker_buy_quote": 186.69418 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 16.1, "high": 16.16, "low": 16.07, "close": 16.12, "volume": 218.927, "close_time": 1769921999999, "quote_volume": 3528.50068, "trades": 41, "taker_buy_base": 28.504, "taker_buy_quote": 460.18983 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 16.11, "high": 16.15, "low": 15.93, "close": 15.94, "volume": 311.71, "close_time": 1769925599999, "quote_volume": 4998.82858, "trades": 57, "taker_buy_base": 90.562, "taker_buy_quote": 1450.21006 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 15.97, "high": 16.12, "low": 15.97, "close": 16.07, "volume": 256.68, "close_time": 1769929199999, "quote_volume": 4120.58365, "trades": 44, "taker_buy_base": 41.771, "taker_buy_quote": 670.98629 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 16.13, "high": 16.3, "low": 16.06, "close": 16.22, "volume": 402.108, "close_time": 1769932799999, "quote_volume": 6518.86261, "trades": 57, "taker_buy_base": 205.343, "taker_buy_quote": 3333.553 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 16.24, "high": 16.44, "low": 16.21, "close": 16.41, "volume": 399.143, "close_time": 1769936399999, "quote_volume": 6541.53182, "trades": 37, "taker_buy_base": 177.492, "taker_buy_quote": 2915.868 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 16.31, "high": 16.38, "low": 16.16, "close": 16.36, "volume": 146.893, "close_time": 1769939999999, "quote_volume": 2387.98193, "trades": 37, "taker_buy_base": 37.18, "taker_buy_quote": 606.61868 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 16.38, "high": 16.51, "low": 16.12, "close": 16.14, "volume": 1728.116, "close_time": 1769943599999, "quote_volume": 28061.03928, "trades": 181, "taker_buy_base": 559.367, "taker_buy_quote": 9082.35981 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 16.15, "high": 16.32, "low": 16.14, "close": 16.22, "volume": 1248.447, "close_time": 1769947199999, "quote_volume": 20259.5429, "trades": 122, "taker_buy_base": 601.525, "taker_buy_quote": 9761.27787 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 16.21, "high": 16.27, "low": 16.13, "close": 16.25, "volume": 1021.63, "close_time": 1769950799999, "quote_volume": 16553.83439, "trades": 84, "taker_buy_base": 394.636, "taker_buy_quote": 6392.60751 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 16.33, "high": 16.38, "low": 16.27, "close": 16.3, "volume": 172.872, "close_time": 1769954399999, "quote_volume": 2822.43943, "trades": 28, "taker_buy_base": 124.353, "taker_buy_quote": 2031.47336 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 16.29, "high": 16.31, "low": 15.93, "close": 16.2, "volume": 1435.254, "close_time": 1769957999999, "quote_volume": 23157.68237, "trades": 141, "taker_buy_base": 586.833, "taker_buy_quote": 9482.0389 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 16.16, "high": 16.16, "low": 15.62, "close": 15.81, "volume": 1938.194, "close_time": 1769961599999, "quote_volume": 30683.42504, "trades": 225, "taker_buy_base": 746.56, "taker_buy_quote": 11837.17685 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 15.81, "high": 16.03, "low": 15.76, "close": 16.02, "volume": 1558.361, "close_time": 1769965199999, "quote_volume": 24742.83786, "trades": 170, "taker_buy_base": 550.305, "taker_buy_quote": 8761.85821 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 16.01, "high": 16.15, "low": 15.89, "close": 16.04, "volume": 662.461, "close_time": 1769968799999, "quote_volume": 10608.20498, "trades": 67, "taker_buy_base": 247.028, "taker_buy_quote": 3944.70455 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 16.07, "high": 16.26, "low": 16.01, "close": 16.1, "volume": 1107.524, "close_time": 1769972399999, "quote_volume": 17845.58025, "trades": 158, "taker_buy_base": 533.124, "taker_buy_quote": 8599.62579 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 16.07, "high": 16.1, "low": 15.87, "close": 15.91, "volume": 560.427, "close_time": 1769975999999, "quote_volume": 8958.0688, "trades": 64, "taker_buy_base": 154.629, "taker_buy_quote": 2472.34339 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 15.92, "high": 16.09, "low": 15.77, "close": 15.93, "volume": 738.02, "close_time": 1769979599999, "quote_volume": 11794.00506, "trades": 80, "taker_buy_base": 309.409, "taker_buy_quote": 4944.49589 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 15.95, "high": 15.97, "low": 15.79, "close": 15.79, "volume": 570.735, "close_time": 1769983199999, "quote_volume": 9081.3356, "trades": 56, "taker_buy_base": 299.723, "taker_buy_quote": 4775.84897 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 15.88, "high": 16.02, "low": 15.86, "close": 15.94, "volume": 251.177, "close_time": 1769986799999, "quote_volume": 4012.00528, "trades": 33, "taker_buy_base": 170.164, "taker_buy_quote": 2717.75678 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 15.97, "high": 16.07, "low": 15.4, "close": 15.77, "volume": 1872.708, "close_time": 1769990399999, "quote_volume": 29279.32356, "trades": 128, "taker_buy_base": 524.631, "taker_buy_quote": 8197.63485 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 15.79, "high": 16.1, "low": 15.66, "close": 16.01, "volume": 1200.77, "close_time": 1769993999999, "quote_volume": 19166.56542, "trades": 155, "taker_buy_base": 594.746, "taker_buy_quote": 9495.1745 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 16.0, "high": 16.22, "low": 15.79, "close": 16.09, "volume": 419.495, "close_time": 1769997599999, "quote_volume": 6753.93132, "trades": 92, "taker_buy_base": 79.33, "taker_buy_quote": 1274.24562 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 16.05, "high": 16.19, "low": 15.99, "close": 16.03, "volume": 514.85, "close_time": 1770001199999, "quote_volume": 8297.80958, "trades": 57, "taker_buy_base": 77.641, "taker_buy_quote": 1248.84406 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 16.02, "high": 16.05, "low": 15.46, "close": 15.97, "volume": 1468.606, "close_time": 1770004799999, "quote_volume": 23066.82451, "trades": 287, "taker_buy_base": 559.929, "taker_buy_quote": 8786.49406 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 16.01, "high": 16.25, "low": 15.77, "close": 15.98, "volume": 331.048, "close_time": 1770008399999, "quote_volume": 5322.44577, "trades": 78, "taker_buy_base": 75.932, "taker_buy_quote": 1220.44565 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 15.96, "high": 15.96, "low": 15.6, "close": 15.73, "volume": 370.208, "close_time": 1770011999999, "quote_volume": 5826.10187, "trades": 80, "taker_buy_base": 87.029, "taker_buy_quote": 1366.75107 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 15.71, "high": 16.24, "low": 15.59, "close": 15.99, "volume": 3278.966, "close_time": 1770015599999, "quote_volume": 52443.26464, "trades": 350, "taker_buy_base": 1203.447, "taker_buy_quote": 19264.24046 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 15.99, "high": 16.07, "low": 15.92, "close": 15.94, "volume": 450.668, "close_time": 1770019199999, "quote_volume": 7206.22032, "trades": 106, "taker_buy_base": 114.465, "taker_buy_quote": 1832.49136 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 15.93, "high": 16.06, "low": 15.92, "close": 16.03, "volume": 206.56, "close_time": 1770022799999, "quote_volume": 3303.70508, "trades": 38, "taker_buy_base": 14.76, "taker_buy_quote": 236.88346 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 16.02, "high": 16.16, "low": 15.9, "close": 16.06, "volume": 1216.041, "close_time": 1770026399999, "quote_volume": 19510.88472, "trades": 187, "taker_buy_base": 385.845, "taker_buy_quote": 6177.07574 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 16.11, "high": 16.11, "low": 16.01, "close": 16.01, "volume": 335.202, "close_time": 1770029999999, "quote_volume": 5378.94926, "trades": 46, "taker_buy_base": 105.942, "taker_buy_quote": 1702.52049 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 16.01, "high": 16.09, "low": 15.94, "close": 15.94, "volume": 299.856, "close_time": 1770033599999, "quote_volume": 4797.71174, "trades": 68, "taker_buy_base": 115.356, "taker_buy_quote": 1847.34347 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 15.96, "high": 16.12, "low": 15.94, "close": 16.12, "volume": 299.495, "close_time": 1770037199999, "quote_volume": 4795.72418, "trades": 53, "taker_buy_base": 184.454, "taker_buy_quote": 2955.72636 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 16.09, "high": 16.2, "low": 16.06, "close": 16.2, "volume": 168.003, "close_time": 1770040799999, "quote_volume": 2707.03612, "trades": 28, "taker_buy_base": 83.742, "taker_buy_quote": 1348.25212 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 16.14, "high": 16.38, "low": 16.05, "close": 16.25, "volume": 493.015, "close_time": 1770044399999, "quote_volume": 7976.78186, "trades": 87, "taker_buy_base": 181.366, "taker_buy_quote": 2943.58478 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 16.25, "high": 16.52, "low": 16.25, "close": 16.41, "volume": 703.222, "close_time": 1770047999999, "quote_volume": 11526.80424, "trades": 107, "taker_buy_base": 288.432, "taker_buy_quote": 4728.618 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 16.39, "high": 16.5, "low": 16.27, "close": 16.27, "volume": 270.369, "close_time": 1770051599999, "quote_volume": 4433.41271, "trades": 43, "taker_buy_base": 30.032, "taker_buy_quote": 493.97611 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 16.36, "high": 16.36, "low": 16.14, "close": 16.18, "volume": 305.134, "close_time": 1770055199999, "quote_volume": 4952.63568, "trades": 46, "taker_buy_base": 35.26, "taker_buy_quote": 570.42952 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 16.18, "high": 16.21, "low": 16.06, "close": 16.16, "volume": 437.931, "close_time": 1770058799999, "quote_volume": 7073.93707, "trades": 65, "taker_buy_base": 285.605, "taker_buy_quote": 4618.5914 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 16.21, "high": 16.21, "low": 16.09, "close": 16.09, "volume": 188.214, "close_time": 1770062399999, "quote_volume": 3037.07413, "trades": 55, "taker_buy_base": 30.911, "taker_buy_quote": 499.73214 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 16.07, "high": 16.14, "low": 16.03, "close": 16.05, "volume": 211.197, "close_time": 1770065999999, "quote_volume": 3395.92799, "trades": 46, "taker_buy_base": 36.338, "taker_buy_quote": 584.04575 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 16.05, "high": 16.17, "low": 16.05, "close": 16.15, "volume": 208.505, "close_time": 1770069599999, "quote_volume": 3362.32349, "trades": 46, "taker_buy_base": 13.027, "taker_buy_quote": 210.37481 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 16.17, "high": 16.18, "low": 16.11, "close": 16.18, "volume": 95.966, "close_time": 1770073199999, "quote_volume": 1549.26015, "trades": 17, "taker_buy_base": 13.711, "taker_buy_quote": 221.48763 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 16.18, "high": 16.18, "low": 16.12, "close": 16.12, "volume": 100.86, "close_time": 1770076799999, "quote_volume": 1629.03911, "trades": 21, "taker_buy_base": 1.855, "taker_buy_quote": 29.99535 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 16.13, "high": 16.14, "low": 16.03, "close": 16.14, "volume": 354.183, "close_time": 1770080399999, "quote_volume": 5701.38226, "trades": 48, "taker_buy_base": 14.91, "taker_buy_quote": 240.31255 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 16.12, "high": 16.14, "low": 16.04, "close": 16.14, "volume": 131.959, "close_time": 1770083999999, "quote_volume": 2123.99449, "trades": 20, "taker_buy_base": 25.808, "taker_buy_quote": 414.89496 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 16.12, "high": 16.12, "low": 15.81, "close": 15.81, "volume": 459.701, "close_time": 1770087599999, "quote_volume": 7338.29842, "trades": 64, "taker_buy_base": 129.454, "taker_buy_quote": 2067.7334 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 15.81, "high": 16.16, "low": 15.79, "close": 16.16, "volume": 108.076, "close_time": 1770091199999, "quote_volume": 1717.46785, "trades": 30, "taker_buy_base": 83.951, "taker_buy_quote": 1334.25859 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 16.11, "high": 16.27, "low": 16.06, "close": 16.25, "volume": 337.666, "close_time": 1770094799999, "quote_volume": 5475.93736, "trades": 42, "taker_buy_base": 27.514, "taker_buy_quote": 446.49031 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 16.24, "high": 16.24, "low": 16.09, "close": 16.09, "volume": 227.829, "close_time": 1770098399999, "quote_volume": 3678.62384, "trades": 33, "taker_buy_base": 36.754, "taker_buy_quote": 592.57636 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 16.09, "high": 16.17, "low": 16.0, "close": 16.17, "volume": 172.101, "close_time": 1770101999999, "quote_volume": 2764.94988, "trades": 37, "taker_buy_base": 76.686, "taker_buy_quote": 1233.06084 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 16.16, "high": 16.27, "low": 16.14, "close": 16.22, "volume": 257.018, "close_time": 1770105599999, "quote_volume": 4173.32566, "trades": 31, "taker_buy_base": 183.606, "taker_buy_quote": 2982.85937 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 16.21, "high": 16.33, "low": 16.17, "close": 16.22, "volume": 1097.82, "close_time": 1770109199999, "quote_volume": 17859.09006, "trades": 108, "taker_buy_base": 336.304, "taker_buy_quote": 5476.13442 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 16.25, "high": 16.3, "low": 16.0, "close": 16.15, "volume": 624.778, "close_time": 1770112799999, "quote_volume": 10090.90565, "trades": 139, "taker_buy_base": 256.125, "taker_buy_quote": 4121.4533 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 16.15, "high": 16.24, "low": 16.09, "close": 16.14, "volume": 476.666, "close_time": 1770116399999, "quote_volume": 7707.88734, "trades": 71, "taker_buy_base": 303.513, "taker_buy_quote": 4911.12223 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 16.14, "high": 16.21, "low": 16.12, "close": 16.16, "volume": 467.662, "close_time": 1770119999999, "quote_volume": 7557.85918, "trades": 105, "taker_buy_base": 312.602, "taker_buy_quote": 5051.2049 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 16.1, "high": 16.36, "low": 16.1, "close": 16.33, "volume": 838.861, "close_time": 1770123599999, "quote_volume": 13627.11715, "trades": 110, "taker_buy_base": 336.75, "taker_buy_quote": 5461.91463 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 16.32, "high": 16.32, "low": 16.19, "close": 16.26, "volume": 560.182, "close_time": 1770127199999, "quote_volume": 9100.34251, "trades": 52, "taker_buy_base": 171.376, "taker_buy_quote": 2783.36615 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 16.22, "high": 16.25, "low": 15.87, "close": 15.88, "volume": 960.536, "close_time": 1770130799999, "quote_volume": 15408.47126, "trades": 129, "taker_buy_base": 242.419, "taker_buy_quote": 3893.51325 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 15.9, "high": 16.35, "low": 15.89, "close": 16.33, "volume": 2467.85, "close_time": 1770134399999, "quote_volume": 39961.28302, "trades": 284, "taker_buy_base": 1755.169, "taker_buy_quote": 28439.28226 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 16.27, "high": 16.27, "low": 15.91, "close": 15.94, "volume": 1156.978, "close_time": 1770137999999, "quote_volume": 18572.3451, "trades": 194, "taker_buy_base": 265.244, "taker_buy_quote": 4254.68641 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 15.95, "high": 15.98, "low": 15.54, "close": 15.54, "volume": 648.098, "close_time": 1770141599999, "quote_volume": 10217.28232, "trades": 113, "taker_buy_base": 318.613, "taker_buy_quote": 5039.08574 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 15.56, "high": 15.64, "low": 15.22, "close": 15.3, "volume": 3307.439, "close_time": 1770145199999, "quote_volume": 50880.32786, "trades": 407, "taker_buy_base": 1460.764, "taker_buy_quote": 22465.88676 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 15.3, "high": 16.06, "low": 15.28, "close": 15.98, "volume": 2103.037, "close_time": 1770148799999, "quote_volume": 33112.70742, "trades": 396, "taker_buy_base": 1251.386, "taker_buy_quote": 19644.72755 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 15.97, "high": 16.64, "low": 15.81, "close": 16.49, "volume": 4854.354, "close_time": 1770152399999, "quote_volume": 79357.8373, "trades": 594, "taker_buy_base": 2393.095, "taker_buy_quote": 39120.40003 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 16.48, "high": 16.64, "low": 16.2, "close": 16.21, "volume": 1794.968, "close_time": 1770155999999, "quote_volume": 29657.13401, "trades": 180, "taker_buy_base": 1053.939, "taker_buy_quote": 17456.59415 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 16.17, "high": 16.17, "low": 15.94, "close": 15.94, "volume": 834.606, "close_time": 1770159599999, "quote_volume": 13393.26613, "trades": 131, "taker_buy_base": 359.804, "taker_buy_quote": 5776.34447 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 15.89, "high": 15.99, "low": 15.81, "close": 15.87, "volume": 1150.805, "close_time": 1770163199999, "quote_volume": 18283.83688, "trades": 121, "taker_buy_base": 332.405, "taker_buy_quote": 5294.42346 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 15.89, "high": 16.06, "low": 15.86, "close": 15.99, "volume": 501.669, "close_time": 1770166799999, "quote_volume": 7993.54834, "trades": 81, "taker_buy_base": 269.885, "taker_buy_quote": 4300.18222 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 16.04, "high": 16.17, "low": 16.04, "close": 16.09, "volume": 181.424, "close_time": 1770170399999, "quote_volume": 2928.43912, "trades": 46, "taker_buy_base": 19.938, "taker_buy_quote": 321.43055 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 16.1, "high": 16.15, "low": 16.02, "close": 16.07, "volume": 307.396, "close_time": 1770173999999, "quote_volume": 4950.60788, "trades": 53, "taker_buy_base": 145.375, "taker_buy_quote": 2342.85485 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 16.09, "high": 16.35, "low": 16.09, "close": 16.32, "volume": 290.2, "close_time": 1770177599999, "quote_volume": 4708.40637, "trades": 97, "taker_buy_base": 204.637, "taker_buy_quote": 3318.01094 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 16.29, "high": 16.35, "low": 16.2, "close": 16.25, "volume": 1292.114, "close_time": 1770181199999, "quote_volume": 21027.98372, "trades": 133, "taker_buy_base": 513.726, "taker_buy_quote": 8368.50447 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 16.25, "high": 16.25, "low": 16.08, "close": 16.13, "volume": 626.222, "close_time": 1770184799999, "quote_volume": 10147.94301, "trades": 68, "taker_buy_base": 115.499, "taker_buy_quote": 1867.72141 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 16.13, "high": 16.24, "low": 16.11, "close": 16.2, "volume": 195.419, "close_time": 1770188399999, "quote_volume": 3165.05664, "trades": 39, "taker_buy_base": 103.735, "taker_buy_quote": 1678.72699 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 16.13, "high": 16.27, "low": 16.13, "close": 16.25, "volume": 232.996, "close_time": 1770191999999, "quote_volume": 3774.2115, "trades": 50, "taker_buy_base": 94.687, "taker_buy_quote": 1534.76089 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 16.24, "high": 16.33, "low": 16.15, "close": 16.3, "volume": 353.148, "close_time": 1770195599999, "quote_volume": 5724.06, "trades": 139, "taker_buy_base": 121.914, "taker_buy_quote": 1977.06849 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 16.29, "high": 16.31, "low": 16.16, "close": 16.16, "volume": 214.603, "close_time": 1770199199999, "quote_volume": 3481.78107, "trades": 64, "taker_buy_base": 101.565, "taker_buy_quote": 1650.29601 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 16.16, "high": 16.18, "low": 16.13, "close": 16.16, "volume": 66.437, "close_time": 1770202799999, "quote_volume": 1073.86501, "trades": 16, "taker_buy_base": 28.01, "taker_buy_quote": 452.66015 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 16.16, "high": 16.18, "low": 15.96, "close": 16.11, "volume": 952.503, "close_time": 1770206399999, "quote_volume": 15291.41765, "trades": 187, "taker_buy_base": 405.899, "taker_buy_quote": 6527.58189 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 16.11, "high": 16.17, "low": 16.07, "close": 16.14, "volume": 130.159, "close_time": 1770209999999, "quote_volume": 2096.55658, "trades": 31, "taker_buy_base": 44.05, "taker_buy_quote": 708.59224 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 16.13, "high": 16.16, "low": 15.95, "close": 15.95, "volume": 949.184, "close_time": 1770213599999, "quote_volume": 15229.37863, "trades": 187, "taker_buy_base": 349.128, "taker_buy_quote": 5600.37686 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 15.95, "high": 16.16, "low": 15.87, "close": 15.89, "volume": 1059.537, "close_time": 1770217199999, "quote_volume": 16992.91985, "trades": 225, "taker_buy_base": 660.523, "taker_buy_quote": 10607.99633 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 15.88, "high": 16.06, "low": 15.65, "close": 15.79, "volume": 2023.874, "close_time": 1770220799999, "quote_volume": 32084.62891, "trades": 375, "taker_buy_base": 602.71, "taker_buy_quote": 9534.65073 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 15.79, "high": 15.96, "low": 15.62, "close": 15.81, "volume": 1932.076, "close_time": 1770224399999, "quote_volume": 30404.45086, "trades": 379, "taker_buy_base": 986.295, "taker_buy_quote": 15498.4082 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 15.78, "high": 15.91, "low": 15.6, "close": 15.83, "volume": 753.535, "close_time": 1770227999999, "quote_volume": 11855.25985, "trades": 162, "taker_buy_base": 323.22, "taker_buy_quote": 5088.83429 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 15.78, "high": 16.17, "low": 15.56, "close": 15.95, "volume": 1800.682, "close_time": 1770231599999, "quote_volume": 28500.58566, "trades": 383, "taker_buy_base": 884.141, "taker_buy_quote": 14029.09014 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 15.99, "high": 16.28, "low": 15.9, "close": 16.2, "volume": 794.983, "close_time": 1770235199999, "quote_volume": 12823.17408, "trades": 144, "taker_buy_base": 473.103, "taker_buy_quote": 7638.83352 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 16.24, "high": 16.24, "low": 16.12, "close": 16.16, "volume": 216.888, "close_time": 1770238799999, "quote_volume": 3508.00172, "trades": 53, "taker_buy_base": 69.184, "taker_buy_quote": 1119.73301 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 16.17, "high": 16.17, "low": 15.89, "close": 16.01, "volume": 322.333, "close_time": 1770242399999, "quote_volume": 5163.58408, "trades": 79, "taker_buy_base": 95.142, "taker_buy_quote": 1521.94124 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 16.03, "high": 16.17, "low": 15.76, "close": 15.88, "volume": 718.008, "close_time": 1770245999999, "quote_volume": 11437.47702, "trades": 124, "taker_buy_base": 299.791, "taker_buy_quote": 4785.72384 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 15.91, "high": 16.12, "low": 15.87, "close": 15.98, "volume": 1055.905, "close_time": 1770249599999, "quote_volume": 16905.45632, "trades": 172, "taker_buy_base": 462.717, "taker_buy_quote": 7396.54383 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 15.98, "high": 16.08, "low": 15.96, "close": 16.05, "volume": 176.362, "close_time": 1770253199999, "quote_volume": 2826.22272, "trades": 53, "taker_buy_base": 60.73, "taker_buy_quote": 973.30705 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 15.99, "high": 16.15, "low": 15.85, "close": 15.99, "volume": 799.76, "close_time": 1770256799999, "quote_volume": 12830.19043, "trades": 186, "taker_buy_base": 244.763, "taker_buy_quote": 3921.99179 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 16.02, "high": 16.1, "low": 15.85, "close": 15.89, "volume": 648.074, "close_time": 1770260399999, "quote_volume": 10367.94262, "trades": 159, "taker_buy_base": 320.13, "taker_buy_quote": 5131.3349 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 15.9, "high": 15.98, "low": 15.81, "close": 15.86, "volume": 358.256, "close_time": 1770263999999, "quote_volume": 5695.75684, "trades": 73, "taker_buy_base": 203.608, "taker_buy_quote": 3238.1289 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 15.87, "high": 16.02, "low": 15.82, "close": 15.96, "volume": 403.731, "close_time": 1770267599999, "quote_volume": 6418.54733, "trades": 81, "taker_buy_base": 170.927, "taker_buy_quote": 2718.14187 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 15.98, "high": 16.1, "low": 15.83, "close": 15.96, "volume": 336.679, "close_time": 1770271199999, "quote_volume": 5380.95698, "trades": 107, "taker_buy_base": 115.743, "taker_buy_quote": 1850.41202 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 15.96, "high": 15.96, "low": 15.83, "close": 15.87, "volume": 508.927, "close_time": 1770274799999, "quote_volume": 8089.68649, "trades": 114, "taker_buy_base": 203.444, "taker_buy_quote": 3234.49517 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 15.84, "high": 16.01, "low": 15.79, "close": 15.8, "volume": 472.625, "close_time": 1770278399999, "quote_volume": 7518.62522, "trades": 122, "taker_buy_base": 235.266, "taker_buy_quote": 3747.20289 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 15.85, "high": 16.0, "low": 15.85, "close": 15.94, "volume": 287.326, "close_time": 1770281999999, "quote_volume": 4576.98332, "trades": 67, "taker_buy_base": 130.886, "taker_buy_quote": 2085.69756 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 15.93, "high": 16.12, "low": 15.92, "close": 15.98, "volume": 818.909, "close_time": 1770285599999, "quote_volume": 13125.55079, "trades": 146, "taker_buy_base": 469.9, "taker_buy_quote": 7528.87987 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 15.98, "high": 16.02, "low": 15.72, "close": 15.78, "volume": 1047.408, "close_time": 1770289199999, "quote_volume": 16699.9887, "trades": 156, "taker_buy_base": 351.879, "taker_buy_quote": 5618.10627 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 15.78, "high": 15.83, "low": 15.36, "close": 15.57, "volume": 1085.471, "close_time": 1770292799999, "quote_volume": 16868.32435, "trades": 233, "taker_buy_base": 509.084, "taker_buy_quote": 7908.29274 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 15.57, "high": 15.61, "low": 15.31, "close": 15.46, "volume": 1521.161, "close_time": 1770296399999, "quote_volume": 23496.20977, "trades": 225, "taker_buy_base": 683.892, "taker_buy_quote": 10583.27367 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 15.45, "high": 15.54, "low": 15.24, "close": 15.37, "volume": 1411.228, "close_time": 1770299999999, "quote_volume": 21728.68769, "trades": 142, "taker_buy_base": 745.965, "taker_buy_quote": 11505.30016 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 15.38, "high": 15.85, "low": 15.38, "close": 15.49, "volume": 1086.259, "close_time": 1770303599999, "quote_volume": 16906.77161, "trades": 207, "taker_buy_base": 596.753, "taker_buy_quote": 9294.28539 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 15.56, "high": 15.56, "low": 14.47, "close": 14.87, "volume": 5686.55, "close_time": 1770307199999, "quote_volume": 84490.44106, "trades": 1079, "taker_buy_base": 2582.409, "taker_buy_quote": 38335.64348 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 14.87, "high": 15.09, "low": 14.66, "close": 14.8, "volume": 2888.078, "close_time": 1770310799999, "quote_volume": 42926.06879, "trades": 577, "taker_buy_base": 1768.881, "taker_buy_quote": 26288.11747 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 14.8, "high": 14.88, "low": 14.31, "close": 14.43, "volume": 2440.518, "close_time": 1770314399999, "quote_volume": 35582.63188, "trades": 469, "taker_buy_base": 1047.645, "taker_buy_quote": 15278.79095 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 14.46, "high": 14.59, "low": 14.2, "close": 14.58, "volume": 1471.582, "close_time": 1770317999999, "quote_volume": 21158.55173, "trades": 339, "taker_buy_base": 818.792, "taker_buy_quote": 11762.76174 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 14.49, "high": 14.59, "low": 14.29, "close": 14.33, "volume": 828.399, "close_time": 1770321599999, "quote_volume": 11937.14547, "trades": 167, "taker_buy_base": 329.174, "taker_buy_quote": 4762.69719 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 14.33, "high": 14.49, "low": 13.58, "close": 13.87, "volume": 4753.099, "close_time": 1770325199999, "quote_volume": 65972.03734, "trades": 795, "taker_buy_base": 2709.082, "taker_buy_quote": 37606.89952 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 13.94, "high": 14.3, "low": 13.68, "close": 13.83, "volume": 1805.841, "close_time": 1770328799999, "quote_volume": 25215.91125, "trades": 309, "taker_buy_base": 723.213, "taker_buy_quote": 10151.81679 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 13.81, "high": 14.09, "low": 13.64, "close": 14.03, "volume": 575.579, "close_time": 1770332399999, "quote_volume": 8005.98924, "trades": 117, "taker_buy_base": 165.066, "taker_buy_quote": 2285.34461 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 14.07, "high": 14.19, "low": 13.71, "close": 13.71, "volume": 823.464, "close_time": 1770335999999, "quote_volume": 11480.32524, "trades": 152, "taker_buy_base": 254.522, "taker_buy_quote": 3544.98401 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 13.79, "high": 13.85, "low": 12.13, "close": 13.56, "volume": 10423.543, "close_time": 1770339599999, "quote_volume": 135294.15725, "trades": 1972, "taker_buy_base": 4861.969, "taker_buy_quote": 63176.20791 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 13.6, "high": 14.0, "low": 13.49, "close": 13.96, "volume": 1547.717, "close_time": 1770343199999, "quote_volume": 21242.24704, "trades": 277, "taker_buy_base": 667.229, "taker_buy_quote": 9150.00574 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 13.97, "high": 14.05, "low": 13.56, "close": 13.63, "volume": 661.101, "close_time": 1770346799999, "quote_volume": 9067.72307, "trades": 177, "taker_buy_base": 276.137, "taker_buy_quote": 3784.45849 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 13.67, "high": 13.77, "low": 13.56, "close": 13.72, "volume": 371.464, "close_time": 1770350399999, "quote_volume": 5072.43571, "trades": 65, "taker_buy_base": 160.559, "taker_buy_quote": 2189.0624 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 13.75, "high": 13.92, "low": 13.66, "close": 13.85, "volume": 492.69, "close_time": 1770353999999, "quote_volume": 6811.71322, "trades": 95, "taker_buy_base": 177.09, "taker_buy_quote": 2450.69858 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 13.87, "high": 14.1, "low": 13.83, "close": 14.05, "volume": 160.863, "close_time": 1770357599999, "quote_volume": 2244.44825, "trades": 53, "taker_buy_base": 69.471, "taker_buy_quote": 971.91537 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 14.1, "high": 14.11, "low": 13.67, "close": 13.68, "volume": 1424.281, "close_time": 1770361199999, "quote_volume": 19775.72762, "trades": 202, "taker_buy_base": 280.315, "taker_buy_quote": 3872.97046 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 13.7, "high": 13.77, "low": 13.57, "close": 13.64, "volume": 1753.975, "close_time": 1770364799999, "quote_volume": 23910.3472, "trades": 158, "taker_buy_base": 590.505, "taker_buy_quote": 8052.15283 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 13.66, "high": 13.81, "low": 13.59, "close": 13.65, "volume": 1402.446, "close_time": 1770368399999, "quote_volume": 19201.07487, "trades": 253, "taker_buy_base": 709.167, "taker_buy_quote": 9710.27984 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 13.66, "high": 14.07, "low": 13.56, "close": 14.02, "volume": 1109.127, "close_time": 1770371999999, "quote_volume": 15163.81343, "trades": 141, "taker_buy_base": 281.519, "taker_buy_quote": 3869.55557 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 14.06, "high": 14.21, "low": 14.0, "close": 14.21, "volume": 324.681, "close_time": 1770375599999, "quote_volume": 4577.28425, "trades": 75, "taker_buy_base": 149.931, "taker_buy_quote": 2116.72734 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 14.18, "high": 14.22, "low": 14.07, "close": 14.18, "volume": 605.091, "close_time": 1770379199999, "quote_volume": 8550.58681, "trades": 93, "taker_buy_base": 251.519, "taker_buy_quote": 3557.80235 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 14.14, "high": 14.2, "low": 14.09, "close": 14.16, "volume": 270.714, "close_time": 1770382799999, "quote_volume": 3825.48176, "trades": 54, "taker_buy_base": 74.54, "taker_buy_quote": 1054.93725 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 14.16, "high": 14.4, "low": 14.16, "close": 14.4, "volume": 875.761, "close_time": 1770386399999, "quote_volume": 12547.84978, "trades": 119, "taker_buy_base": 348.406, "taker_buy_quote": 4990.37816 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 14.33, "high": 14.84, "low": 14.29, "close": 14.8, "volume": 628.177, "close_time": 1770389999999, "quote_volume": 9136.22586, "trades": 148, "taker_buy_base": 270.958, "taker_buy_quote": 3942.85817 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 14.76, "high": 14.78, "low": 14.64, "close": 14.75, "volume": 340.518, "close_time": 1770393599999, "quote_volume": 5012.20678, "trades": 67, "taker_buy_base": 216.481, "taker_buy_quote": 3186.16793 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 14.76, "high": 15.31, "low": 14.68, "close": 15.21, "volume": 1437.357, "close_time": 1770397199999, "quote_volume": 21820.71803, "trades": 275, "taker_buy_base": 521.247, "taker_buy_quote": 7876.92984 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 15.2, "high": 15.5, "low": 15.14, "close": 15.31, "volume": 1700.156, "close_time": 1770400799999, "quote_volume": 26017.07631, "trades": 244, "taker_buy_base": 603.458, "taker_buy_quote": 9252.6787 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 15.3, "high": 15.3, "low": 14.92, "close": 15.03, "volume": 786.009, "close_time": 1770404399999, "quote_volume": 11872.58934, "trades": 125, "taker_buy_base": 206.789, "taker_buy_quote": 3116.56576 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 15.02, "high": 15.18, "low": 14.92, "close": 15.15, "volume": 484.635, "close_time": 1770407999999, "quote_volume": 7285.89856, "trades": 94, "taker_buy_base": 209.048, "taker_buy_quote": 3146.83618 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 15.12, "high": 15.22, "low": 14.95, "close": 15.01, "volume": 1156.28, "close_time": 1770411599999, "quote_volume": 17429.70598, "trades": 149, "taker_buy_base": 510.979, "taker_buy_quote": 7710.16311 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 15.01, "high": 15.1, "low": 14.92, "close": 15.08, "volume": 815.413, "close_time": 1770415199999, "quote_volume": 12277.17819, "trades": 78, "taker_buy_base": 143.022, "taker_buy_quote": 2154.47455 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 15.09, "high": 15.31, "low": 15.09, "close": 15.22, "volume": 1625.136, "close_time": 1770418799999, "quote_volume": 24750.63046, "trades": 166, "taker_buy_base": 836.991, "taker_buy_quote": 12760.69141 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 15.26, "high": 15.28, "low": 15.16, "close": 15.24, "volume": 86.253, "close_time": 1770422399999, "quote_volume": 1312.97064, "trades": 12, "taker_buy_base": 50.967, "taker_buy_quote": 776.94795 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 15.19, "high": 15.19, "low": 14.9, "close": 14.92, "volume": 769.797, "close_time": 1770425999999, "quote_volume": 11557.27271, "trades": 121, "taker_buy_base": 132.465, "taker_buy_quote": 1987.71888 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 14.9, "high": 15.05, "low": 14.87, "close": 15.05, "volume": 291.296, "close_time": 1770429599999, "quote_volume": 4351.1035, "trades": 74, "taker_buy_base": 123.761, "taker_buy_quote": 1848.07398 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 15.03, "high": 15.09, "low": 14.98, "close": 15.05, "volume": 219.782, "close_time": 1770433199999, "quote_volume": 3304.44322, "trades": 35, "taker_buy_base": 60.158, "taker_buy_quote": 904.194 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 15.02, "high": 15.13, "low": 14.98, "close": 15.0, "volume": 625.254, "close_time": 1770436799999, "quote_volume": 9405.76227, "trades": 94, "taker_buy_base": 419.117, "taker_buy_quote": 6304.1925 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 15.02, "high": 15.11, "low": 14.93, "close": 14.94, "volume": 292.059, "close_time": 1770440399999, "quote_volume": 4385.4707, "trades": 58, "taker_buy_base": 170.048, "taker_buy_quote": 2556.60742 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 14.96, "high": 15.05, "low": 14.89, "close": 14.89, "volume": 441.577, "close_time": 1770443999999, "quote_volume": 6618.61464, "trades": 56, "taker_buy_base": 90.87, "taker_buy_quote": 1359.09212 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 14.92, "high": 14.96, "low": 14.63, "close": 14.63, "volume": 729.981, "close_time": 1770447599999, "quote_volume": 10874.71534, "trades": 114, "taker_buy_base": 82.072, "taker_buy_quote": 1220.28061 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 14.62, "high": 14.62, "low": 14.29, "close": 14.42, "volume": 2005.414, "close_time": 1770451199999, "quote_volume": 28981.24913, "trades": 287, "taker_buy_base": 933.392, "taker_buy_quote": 13482.5815 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 14.39, "high": 14.59, "low": 14.39, "close": 14.57, "volume": 795.105, "close_time": 1770454799999, "quote_volume": 11526.43908, "trades": 115, "taker_buy_base": 214.502, "taker_buy_quote": 3109.72287 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 14.55, "high": 14.62, "low": 14.5, "close": 14.54, "volume": 205.439, "close_time": 1770458399999, "quote_volume": 2991.82962, "trades": 38, "taker_buy_base": 68.112, "taker_buy_quote": 992.65389 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 14.54, "high": 14.59, "low": 14.5, "close": 14.56, "volume": 184.945, "close_time": 1770461999999, "quote_volume": 2690.3975, "trades": 42, "taker_buy_base": 110.015, "taker_buy_quote": 1600.6868 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 14.58, "high": 14.59, "low": 14.46, "close": 14.52, "volume": 335.247, "close_time": 1770465599999, "quote_volume": 4872.89413, "trades": 55, "taker_buy_base": 206.284, "taker_buy_quote": 3003.39759 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 14.52, "high": 15.05, "low": 14.52, "close": 14.93, "volume": 999.266, "close_time": 1770469199999, "quote_volume": 14693.07494, "trades": 133, "taker_buy_base": 725.123, "taker_buy_quote": 10618.4518 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 14.95, "high": 14.96, "low": 14.76, "close": 14.81, "volume": 380.569, "close_time": 1770472799999, "quote_volume": 5644.05298, "trades": 88, "taker_buy_base": 203.6, "taker_buy_quote": 3021.09603 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 14.79, "high": 14.84, "low": 14.63, "close": 14.65, "volume": 200.205, "close_time": 1770476399999, "quote_volume": 2947.35684, "trades": 52, "taker_buy_base": 72.127, "taker_buy_quote": 1059.91666 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 14.65, "high": 14.85, "low": 14.61, "close": 14.81, "volume": 700.006, "close_time": 1770479999999, "quote_volume": 10295.61257, "trades": 98, "taker_buy_base": 389.209, "taker_buy_quote": 5733.57463 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 14.82, "high": 15.23, "low": 14.78, "close": 14.93, "volume": 7774.717, "close_time": 1770483599999, "quote_volume": 116778.7831, "trades": 1264, "taker_buy_base": 3496.596, "taker_buy_quote": 52536.22579 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 14.93, "high": 14.94, "low": 14.83, "close": 14.89, "volume": 1389.257, "close_time": 1770487199999, "quote_volume": 20719.60245, "trades": 133, "taker_buy_base": 954.87, "taker_buy_quote": 14241.29479 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 14.9, "high": 15.17, "low": 14.9, "close": 15.12, "volume": 1017.532, "close_time": 1770490799999, "quote_volume": 15354.63471, "trades": 104, "taker_buy_base": 408.085, "taker_buy_quote": 6156.94525 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 15.06, "high": 15.07, "low": 14.97, "close": 14.99, "volume": 553.142, "close_time": 1770494399999, "quote_volume": 8301.64417, "trades": 57, "taker_buy_base": 138.502, "taker_buy_quote": 2079.91918 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 15.0, "high": 15.11, "low": 14.95, "close": 15.07, "volume": 239.68, "close_time": 1770497999999, "quote_volume": 3606.50618, "trades": 43, "taker_buy_base": 173.394, "taker_buy_quote": 2611.29388 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 15.07, "high": 15.07, "low": 15.01, "close": 15.01, "volume": 129.285, "close_time": 1770501599999, "quote_volume": 1944.43751, "trades": 26, "taker_buy_base": 45.329, "taker_buy_quote": 681.17337 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 15.02, "high": 15.07, "low": 14.97, "close": 14.97, "volume": 255.304, "close_time": 1770505199999, "quote_volume": 3831.43256, "trades": 35, "taker_buy_base": 134.135, "taker_buy_quote": 2014.87508 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 14.91, "high": 14.96, "low": 14.88, "close": 14.95, "volume": 142.064, "close_time": 1770508799999, "quote_volume": 2122.03503, "trades": 32, "taker_buy_base": 34.186, "taker_buy_quote": 510.59504 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 14.93, "high": 14.93, "low": 14.81, "close": 14.81, "volume": 219.346, "close_time": 1770512399999, "quote_volume": 3263.55194, "trades": 49, "taker_buy_base": 30.625, "taker_buy_quote": 456.02195 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 14.83, "high": 14.92, "low": 14.79, "close": 14.82, "volume": 217.848, "close_time": 1770515999999, "quote_volume": 3236.3435, "trades": 45, "taker_buy_base": 86.741, "taker_buy_quote": 1288.15022 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 14.83, "high": 14.87, "low": 14.71, "close": 14.78, "volume": 424.66, "close_time": 1770519599999, "quote_volume": 6272.46692, "trades": 76, "taker_buy_base": 287.933, "taker_buy_quote": 4251.57285 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 14.8, "high": 14.8, "low": 14.71, "close": 14.71, "volume": 269.407, "close_time": 1770523199999, "quote_volume": 3970.00196, "trades": 49, "taker_buy_base": 110.633, "taker_buy_quote": 1630.59969 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 14.69, "high": 14.77, "low": 14.66, "close": 14.75, "volume": 207.168, "close_time": 1770526799999, "quote_volume": 3047.16745, "trades": 45, "taker_buy_base": 97.903, "taker_buy_quote": 1441.34618 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 14.78, "high": 14.82, "low": 14.74, "close": 14.76, "volume": 323.393, "close_time": 1770530399999, "quote_volume": 4776.13365, "trades": 70, "taker_buy_base": 253.235, "taker_buy_quote": 3739.7178 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 14.77, "high": 14.82, "low": 14.74, "close": 14.76, "volume": 106.196, "close_time": 1770533999999, "quote_volume": 1569.54024, "trades": 24, "taker_buy_base": 87.603, "taker_buy_quote": 1294.86786 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 14.78, "high": 14.81, "low": 14.68, "close": 14.81, "volume": 456.141, "close_time": 1770537599999, "quote_volume": 6736.98283, "trades": 59, "taker_buy_base": 351.277, "taker_buy_quote": 5189.43582 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 14.81, "high": 15.03, "low": 14.8, "close": 15.0, "volume": 866.291, "close_time": 1770541199999, "quote_volume": 12934.18724, "trades": 153, "taker_buy_base": 499.683, "taker_buy_quote": 7453.90405 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 14.99, "high": 15.01, "low": 14.85, "close": 14.94, "volume": 298.515, "close_time": 1770544799999, "quote_volume": 4458.30976, "trades": 61, "taker_buy_base": 63.081, "taker_buy_quote": 940.67354 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 14.96, "high": 15.03, "low": 14.82, "close": 14.82, "volume": 560.148, "close_time": 1770548399999, "quote_volume": 8354.88467, "trades": 72, "taker_buy_base": 149.379, "taker_buy_quote": 2225.03101 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 14.81, "high": 15.02, "low": 14.81, "close": 14.99, "volume": 351.757, "close_time": 1770551999999, "quote_volume": 5262.54102, "trades": 73, "taker_buy_base": 216.688, "taker_buy_quote": 3242.61951 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 14.98, "high": 15.02, "low": 14.87, "close": 14.93, "volume": 192.72, "close_time": 1770555599999, "quote_volume": 2880.89993, "trades": 44, "taker_buy_base": 119.658, "taker_buy_quote": 1788.82153 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 14.91, "high": 14.99, "low": 14.83, "close": 14.87, "volume": 1784.806, "close_time": 1770559199999, "quote_volume": 26574.24902, "trades": 167, "taker_buy_base": 638.879, "taker_buy_quote": 9527.6684 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 14.88, "high": 14.97, "low": 14.86, "close": 14.95, "volume": 127.448, "close_time": 1770562799999, "quote_volume": 1901.0669, "trades": 25, "taker_buy_base": 60.174, "taker_buy_quote": 897.93628 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 14.92, "high": 14.96, "low": 14.7, "close": 14.76, "volume": 942.108, "close_time": 1770566399999, "quote_volume": 13976.67211, "trades": 118, "taker_buy_base": 473.481, "taker_buy_quote": 7020.74715 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 14.76, "high": 14.81, "low": 14.41, "close": 14.47, "volume": 1049.957, "close_time": 1770569999999, "quote_volume": 15299.86531, "trades": 147, "taker_buy_base": 422.497, "taker_buy_quote": 6171.14859 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 14.47, "high": 14.64, "low": 14.47, "close": 14.63, "volume": 990.86, "close_time": 1770573599999, "quote_volume": 14444.17693, "trades": 128, "taker_buy_base": 499.757, "taker_buy_quote": 7278.54446 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 14.65, "high": 14.78, "low": 14.65, "close": 14.75, "volume": 170.502, "close_time": 1770577199999, "quote_volume": 2503.36195, "trades": 34, "taker_buy_base": 46.458, "taker_buy_quote": 682.09964 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 14.74, "high": 14.9, "low": 14.68, "close": 14.89, "volume": 556.718, "close_time": 1770580799999, "quote_volume": 8230.32784, "trades": 57, "taker_buy_base": 318.192, "taker_buy_quote": 4710.56709 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 14.84, "high": 14.84, "low": 14.67, "close": 14.67, "volume": 790.365, "close_time": 1770584399999, "quote_volume": 11628.2176, "trades": 60, "taker_buy_base": 389.46, "taker_buy_quote": 5729.6902 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 14.69, "high": 14.74, "low": 14.57, "close": 14.61, "volume": 353.49, "close_time": 1770587999999, "quote_volume": 5172.45765, "trades": 40, "taker_buy_base": 30.819, "taker_buy_quote": 450.55018 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 14.64, "high": 14.65, "low": 14.56, "close": 14.63, "volume": 51.716, "close_time": 1770591599999, "quote_volume": 756.18235, "trades": 14, "taker_buy_base": 41.6, "taker_buy_quote": 608.41967 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 14.7, "high": 14.85, "low": 14.47, "close": 14.65, "volume": 946.355, "close_time": 1770595199999, "quote_volume": 13811.30448, "trades": 106, "taker_buy_base": 333.266, "taker_buy_quote": 4888.20123 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 14.67, "high": 14.7, "low": 14.54, "close": 14.62, "volume": 139.651, "close_time": 1770598799999, "quote_volume": 2043.58919, "trades": 35, "taker_buy_base": 21.424, "taker_buy_quote": 312.24431 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 14.64, "high": 14.73, "low": 14.55, "close": 14.64, "volume": 1460.441, "close_time": 1770602399999, "quote_volume": 21377.61583, "trades": 148, "taker_buy_base": 894.609, "taker_buy_quote": 13091.60091 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 14.6, "high": 14.71, "low": 14.51, "close": 14.62, "volume": 858.473, "close_time": 1770605999999, "quote_volume": 12522.30571, "trades": 115, "taker_buy_base": 369.382, "taker_buy_quote": 5407.78653 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 14.62, "high": 14.85, "low": 14.6, "close": 14.81, "volume": 393.839, "close_time": 1770609599999, "quote_volume": 5799.86751, "trades": 79, "taker_buy_base": 133.795, "taker_buy_quote": 1978.11434 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 14.79, "high": 14.79, "low": 14.69, "close": 14.73, "volume": 264.042, "close_time": 1770613199999, "quote_volume": 3886.77194, "trades": 54, "taker_buy_base": 112.599, "taker_buy_quote": 1658.34476 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 14.7, "high": 14.85, "low": 14.7, "close": 14.84, "volume": 281.348, "close_time": 1770616799999, "quote_volume": 4163.00949, "trades": 55, "taker_buy_base": 141.616, "taker_buy_quote": 2094.88871 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 14.82, "high": 14.82, "low": 14.63, "close": 14.68, "volume": 146.59, "close_time": 1770620399999, "quote_volume": 2152.66718, "trades": 37, "taker_buy_base": 41.855, "taker_buy_quote": 614.71561 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 14.66, "high": 14.66, "low": 14.45, "close": 14.48, "volume": 1354.864, "close_time": 1770623999999, "quote_volume": 19702.35338, "trades": 232, "taker_buy_base": 345.592, "taker_buy_quote": 5020.42545 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 14.48, "high": 14.48, "low": 14.22, "close": 14.34, "volume": 720.935, "close_time": 1770627599999, "quote_volume": 10383.64477, "trades": 106, "taker_buy_base": 453.733, "taker_buy_quote": 6534.18885 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 14.29, "high": 14.53, "low": 14.29, "close": 14.34, "volume": 2290.815, "close_time": 1770631199999, "quote_volume": 32930.91129, "trades": 297, "taker_buy_base": 1188.514, "taker_buy_quote": 17092.9887 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 14.33, "high": 14.33, "low": 13.97, "close": 14.08, "volume": 947.401, "close_time": 1770634799999, "quote_volume": 13399.54124, "trades": 158, "taker_buy_base": 529.593, "taker_buy_quote": 7485.74562 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 14.14, "high": 14.19, "low": 14.14, "close": 14.18, "volume": 287.291, "close_time": 1770638399999, "quote_volume": 4069.69791, "trades": 59, "taker_buy_base": 83.706, "taker_buy_quote": 1186.15737 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 14.18, "high": 14.33, "low": 14.18, "close": 14.28, "volume": 325.453, "close_time": 1770641999999, "quote_volume": 4628.2246, "trades": 49, "taker_buy_base": 73.127, "taker_buy_quote": 1040.29461 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 14.29, "high": 14.3, "low": 14.23, "close": 14.27, "volume": 167.937, "close_time": 1770645599999, "quote_volume": 2396.27255, "trades": 20, "taker_buy_base": 40.21, "taker_buy_quote": 574.02771 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 14.24, "high": 14.51, "low": 14.17, "close": 14.47, "volume": 645.657, "close_time": 1770649199999, "quote_volume": 9284.73974, "trades": 53, "taker_buy_base": 398.192, "taker_buy_quote": 5716.38104 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 14.52, "high": 14.71, "low": 14.42, "close": 14.7, "volume": 1505.585, "close_time": 1770652799999, "quote_volume": 21995.62647, "trades": 120, "taker_buy_base": 810.232, "taker_buy_quote": 11869.04131 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 14.67, "high": 14.87, "low": 14.54, "close": 14.74, "volume": 790.629, "close_time": 1770656399999, "quote_volume": 11611.08437, "trades": 110, "taker_buy_base": 525.629, "taker_buy_quote": 7724.82368 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 14.73, "high": 15.1, "low": 14.68, "close": 14.98, "volume": 1991.828, "close_time": 1770659999999, "quote_volume": 29689.5983, "trades": 269, "taker_buy_base": 941.134, "taker_buy_quote": 14061.21301 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 14.98, "high": 15.07, "low": 14.79, "close": 14.93, "volume": 311.677, "close_time": 1770663599999, "quote_volume": 4640.32108, "trades": 52, "taker_buy_base": 139.939, "taker_buy_quote": 2083.19284 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 14.85, "high": 14.92, "low": 14.83, "close": 14.91, "volume": 286.544, "close_time": 1770667199999, "quote_volume": 4265.76728, "trades": 52, "taker_buy_base": 99.616, "taker_buy_quote": 1483.53105 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 14.88, "high": 14.94, "low": 14.77, "close": 14.88, "volume": 69.179, "close_time": 1770670799999, "quote_volume": 1028.13871, "trades": 14, "taker_buy_base": 16.934, "taker_buy_quote": 251.53835 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 14.9, "high": 14.96, "low": 14.74, "close": 14.92, "volume": 470.799, "close_time": 1770674399999, "quote_volume": 6996.74419, "trades": 60, "taker_buy_base": 70.795, "taker_buy_quote": 1053.07048 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 14.93, "high": 15.0, "low": 14.79, "close": 14.79, "volume": 304.139, "close_time": 1770677999999, "quote_volume": 4538.9004, "trades": 34, "taker_buy_base": 203.64, "taker_buy_quote": 3035.95564 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 14.86, "high": 14.86, "low": 14.71, "close": 14.74, "volume": 370.671, "close_time": 1770681599999, "quote_volume": 5486.40608, "trades": 64, "taker_buy_base": 84.696, "taker_buy_quote": 1252.20628 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 14.77, "high": 14.78, "low": 14.65, "close": 14.66, "volume": 178.322, "close_time": 1770685199999, "quote_volume": 2626.0036, "trades": 30, "taker_buy_base": 26.066, "taker_buy_quote": 382.55394 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 14.68, "high": 14.73, "low": 14.66, "close": 14.68, "volume": 208.08, "close_time": 1770688799999, "quote_volume": 3056.72321, "trades": 36, "taker_buy_base": 120.089, "taker_buy_quote": 1764.49736 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 14.69, "high": 14.72, "low": 14.61, "close": 14.65, "volume": 169.785, "close_time": 1770692399999, "quote_volume": 2492.89275, "trades": 35, "taker_buy_base": 117.997, "taker_buy_quote": 1734.41623 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 14.65, "high": 14.65, "low": 14.4, "close": 14.49, "volume": 1383.184, "close_time": 1770695999999, "quote_volume": 20047.38142, "trades": 134, "taker_buy_base": 335.56, "taker_buy_quote": 4860.75117 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 14.5, "high": 14.63, "low": 14.48, "close": 14.63, "volume": 426.585, "close_time": 1770699599999, "quote_volume": 6207.72363, "trades": 70, "taker_buy_base": 91.182, "taker_buy_quote": 1328.39462 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 14.61, "high": 14.61, "low": 14.37, "close": 14.37, "volume": 211.168, "close_time": 1770703199999, "quote_volume": 3063.93768, "trades": 36, "taker_buy_base": 12.58, "taker_buy_quote": 183.10536 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 14.38, "high": 14.48, "low": 14.11, "close": 14.23, "volume": 2153.149, "close_time": 1770706799999, "quote_volume": 30825.20825, "trades": 233, "taker_buy_base": 736.527, "taker_buy_quote": 10614.09881 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 14.25, "high": 14.36, "low": 14.25, "close": 14.36, "volume": 289.879, "close_time": 1770710399999, "quote_volume": 4150.20866, "trades": 42, "taker_buy_base": 59.703, "taker_buy_quote": 855.60679 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 14.37, "high": 14.41, "low": 14.3, "close": 14.41, "volume": 2135.048, "close_time": 1770713999999, "quote_volume": 30657.99735, "trades": 86, "taker_buy_base": 1102.826, "taker_buy_quote": 15854.91751 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 14.41, "high": 14.49, "low": 14.33, "close": 14.38, "volume": 356.972, "close_time": 1770717599999, "quote_volume": 5133.79464, "trades": 44, "taker_buy_base": 79.049, "taker_buy_quote": 1142.99266 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 14.39, "high": 14.41, "low": 14.29, "close": 14.31, "volume": 220.102, "close_time": 1770721199999, "quote_volume": 3155.47074, "trades": 32, "taker_buy_base": 22.948, "taker_buy_quote": 329.3038 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 14.34, "high": 14.4, "low": 14.3, "close": 14.3, "volume": 80.613, "close_time": 1770724799999, "quote_volume": 1156.08752, "trades": 23, "taker_buy_base": 17.163, "taker_buy_quote": 246.4331 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 14.35, "high": 14.35, "low": 14.25, "close": 14.28, "volume": 107.728, "close_time": 1770728399999, "quote_volume": 1538.16368, "trades": 24, "taker_buy_base": 62.989, "taker_buy_quote": 899.24469 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 14.3, "high": 14.39, "low": 14.29, "close": 14.37, "volume": 67.737, "close_time": 1770731999999, "quote_volume": 970.87426, "trades": 14, "taker_buy_base": 58.222, "taker_buy_quote": 834.35798 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 14.37, "high": 14.47, "low": 14.27, "close": 14.35, "volume": 514.112, "close_time": 1770735599999, "quote_volume": 7415.74317, "trades": 29, "taker_buy_base": 455.62, "taker_buy_quote": 6575.75405 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 14.31, "high": 14.45, "low": 14.29, "close": 14.34, "volume": 174.033, "close_time": 1770739199999, "quote_volume": 2503.32561, "trades": 38, "taker_buy_base": 31.916, "taker_buy_quote": 458.88599 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 14.33, "high": 14.41, "low": 14.28, "close": 14.31, "volume": 164.304, "close_time": 1770742799999, "quote_volume": 2354.14093, "trades": 24, "taker_buy_base": 18.22, "taker_buy_quote": 261.97333 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 14.3, "high": 14.46, "low": 14.3, "close": 14.41, "volume": 109.818, "close_time": 1770746399999, "quote_volume": 1581.19145, "trades": 20, "taker_buy_base": 87.322, "taker_buy_quote": 1258.29138 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 14.43, "high": 14.46, "low": 14.15, "close": 14.24, "volume": 819.965, "close_time": 1770749999999, "quote_volume": 11694.33307, "trades": 93, "taker_buy_base": 338.715, "taker_buy_quote": 4833.10253 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 14.23, "high": 14.23, "low": 14.13, "close": 14.17, "volume": 799.877, "close_time": 1770753599999, "quote_volume": 11332.38997, "trades": 74, "taker_buy_base": 406.869, "taker_buy_quote": 5764.62407 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 14.17, "high": 14.27, "low": 14.15, "close": 14.23, "volume": 268.838, "close_time": 1770757199999, "quote_volume": 3818.23181, "trades": 45, "taker_buy_base": 65.406, "taker_buy_quote": 929.20645 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 14.23, "high": 14.26, "low": 14.15, "close": 14.18, "volume": 306.196, "close_time": 1770760799999, "quote_volume": 4341.85075, "trades": 28, "taker_buy_base": 18.512, "taker_buy_quote": 262.52113 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 14.23, "high": 14.34, "low": 14.22, "close": 14.28, "volume": 140.28, "close_time": 1770764399999, "quote_volume": 2000.35781, "trades": 20, "taker_buy_base": 78.41, "taker_buy_quote": 1117.50097 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 14.21, "high": 14.25, "low": 14.2, "close": 14.22, "volume": 56.221, "close_time": 1770767999999, "quote_volume": 798.9399, "trades": 12, "taker_buy_base": 44.856, "taker_buy_quote": 637.34727 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 14.25, "high": 14.25, "low": 14.19, "close": 14.22, "volume": 132.558, "close_time": 1770771599999, "quote_volume": 1884.51714, "trades": 21, "taker_buy_base": 77.609, "taker_buy_quote": 1103.18656 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 14.22, "high": 14.3, "low": 14.22, "close": 14.27, "volume": 64.207, "close_time": 1770775199999, "quote_volume": 916.15109, "trades": 13, "taker_buy_base": 10.393, "taker_buy_quote": 148.39589 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 14.32, "high": 14.35, "low": 14.27, "close": 14.27, "volume": 68.639, "close_time": 1770778799999, "quote_volume": 982.2747, "trades": 14, "taker_buy_base": 38.589, "taker_buy_quote": 552.47984 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 14.25, "high": 14.32, "low": 14.11, "close": 14.22, "volume": 664.784, "close_time": 1770782399999, "quote_volume": 9458.66701, "trades": 74, "taker_buy_base": 520.16, "taker_buy_quote": 7403.06318 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 14.24, "high": 14.24, "low": 14.03, "close": 14.05, "volume": 281.129, "close_time": 1770785999999, "quote_volume": 3977.66566, "trades": 54, "taker_buy_base": 30.782, "taker_buy_quote": 436.19844 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 14.08, "high": 14.12, "low": 13.93, "close": 13.95, "volume": 392.581, "close_time": 1770789599999, "quote_volume": 5505.89353, "trades": 60, "taker_buy_base": 64.684, "taker_buy_quote": 909.75829 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 13.95, "high": 13.95, "low": 13.74, "close": 13.76, "volume": 569.991, "close_time": 1770793199999, "quote_volume": 7849.51653, "trades": 57, "taker_buy_base": 221.108, "taker_buy_quote": 3045.88461 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 13.73, "high": 13.79, "low": 13.67, "close": 13.74, "volume": 169.234, "close_time": 1770796799999, "quote_volume": 2327.08304, "trades": 36, "taker_buy_base": 102.819, "taker_buy_quote": 1415.10275 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 13.68, "high": 13.73, "low": 13.65, "close": 13.73, "volume": 195.441, "close_time": 1770800399999, "quote_volume": 2672.89995, "trades": 38, "taker_buy_base": 73.355, "taker_buy_quote": 1003.30729 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 13.73, "high": 13.74, "low": 13.65, "close": 13.66, "volume": 362.358, "close_time": 1770803999999, "quote_volume": 4961.60473, "trades": 31, "taker_buy_base": 232.855, "taker_buy_quote": 3188.65045 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 13.66, "high": 13.66, "low": 13.59, "close": 13.61, "volume": 374.338, "close_time": 1770807599999, "quote_volume": 5103.28803, "trades": 57, "taker_buy_base": 123.454, "taker_buy_quote": 1682.1757 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 13.65, "high": 13.74, "low": 13.65, "close": 13.72, "volume": 206.401, "close_time": 1770811199999, "quote_volume": 2827.4126, "trades": 17, "taker_buy_base": 204.201, "taker_buy_quote": 2797.3116 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 13.72, "high": 13.8, "low": 13.7, "close": 13.71, "volume": 119.634, "close_time": 1770814799999, "quote_volume": 1643.47826, "trades": 24, "taker_buy_base": 56.716, "taker_buy_quote": 779.72728 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 13.71, "high": 13.87, "low": 13.66, "close": 13.85, "volume": 751.032, "close_time": 1770818399999, "quote_volume": 10331.49773, "trades": 122, "taker_buy_base": 345.534, "taker_buy_quote": 4750.07448 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 13.93, "high": 14.29, "low": 13.74, "close": 13.75, "volume": 1421.748, "close_time": 1770821999999, "quote_volume": 19984.93146, "trades": 220, "taker_buy_base": 611.303, "taker_buy_quote": 8588.29408 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 13.77, "high": 13.79, "low": 13.53, "close": 13.68, "volume": 1038.342, "close_time": 1770825599999, "quote_volume": 14132.34903, "trades": 235, "taker_buy_base": 361.446, "taker_buy_quote": 4927.61052 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 13.66, "high": 13.92, "low": 13.66, "close": 13.67, "volume": 469.91, "close_time": 1770829199999, "quote_volume": 6468.90283, "trades": 88, "taker_buy_base": 108.988, "taker_buy_quote": 1501.56978 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 13.66, "high": 13.89, "low": 13.61, "close": 13.85, "volume": 145.623, "close_time": 1770832799999, "quote_volume": 1999.00292, "trades": 28, "taker_buy_base": 62.688, "taker_buy_quote": 863.15392 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 13.79, "high": 14.01, "low": 13.71, "close": 13.96, "volume": 399.1, "close_time": 1770836399999, "quote_volume": 5573.45827, "trades": 43, "taker_buy_base": 290.572, "taker_buy_quote": 4064.11449 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 13.9, "high": 13.93, "low": 13.81, "close": 13.81, "volume": 118.6, "close_time": 1770839999999, "quote_volume": 1644.78156, "trades": 27, "taker_buy_base": 54.516, "taker_buy_quote": 755.60504 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 13.81, "high": 13.98, "low": 13.77, "close": 13.95, "volume": 456.44, "close_time": 1770843599999, "quote_volume": 6340.6682, "trades": 59, "taker_buy_base": 192.082, "taker_buy_quote": 2661.31195 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 13.96, "high": 14.15, "low": 13.96, "close": 14.1, "volume": 622.376, "close_time": 1770847199999, "quote_volume": 8748.73409, "trades": 68, "taker_buy_base": 520.972, "taker_buy_quote": 7324.97165 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 14.1, "high": 14.19, "low": 13.98, "close": 13.98, "volume": 243.595, "close_time": 1770850799999, "quote_volume": 3443.25273, "trades": 28, "taker_buy_base": 189.399, "taker_buy_quote": 2679.27207 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 13.95, "high": 13.98, "low": 13.89, "close": 13.97, "volume": 1141.786, "close_time": 1770854399999, "quote_volume": 15912.30003, "trades": 125, "taker_buy_base": 314.221, "taker_buy_quote": 4371.5446 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 13.99, "high": 14.09, "low": 13.99, "close": 14.07, "volume": 248.092, "close_time": 1770857999999, "quote_volume": 3484.972, "trades": 41, "taker_buy_base": 79.096, "taker_buy_quote": 1111.15252 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 14.07, "high": 14.16, "low": 14.04, "close": 14.09, "volume": 2238.631, "close_time": 1770861599999, "quote_volume": 31534.53274, "trades": 104, "taker_buy_base": 266.851, "taker_buy_quote": 3770.99714 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 14.04, "high": 14.09, "low": 13.99, "close": 14.08, "volume": 164.375, "close_time": 1770865199999, "quote_volume": 2305.8344, "trades": 26, "taker_buy_base": 39.192, "taker_buy_quote": 549.44732 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 14.07, "high": 14.12, "low": 14.04, "close": 14.12, "volume": 154.374, "close_time": 1770868799999, "quote_volume": 2172.73894, "trades": 24, "taker_buy_base": 50.854, "taker_buy_quote": 715.37293 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 14.12, "high": 14.23, "low": 14.1, "close": 14.21, "volume": 141.453, "close_time": 1770872399999, "quote_volume": 2004.18308, "trades": 27, "taker_buy_base": 62.327, "taker_buy_quote": 883.41866 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 14.16, "high": 14.26, "low": 14.08, "close": 14.24, "volume": 77.986, "close_time": 1770875999999, "quote_volume": 1108.03178, "trades": 22, "taker_buy_base": 48.693, "taker_buy_quote": 691.78822 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 14.27, "high": 14.44, "low": 14.27, "close": 14.42, "volume": 383.182, "close_time": 1770879599999, "quote_volume": 5497.02998, "trades": 61, "taker_buy_base": 321.181, "taker_buy_quote": 4606.16133 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 14.43, "high": 14.53, "low": 14.34, "close": 14.53, "volume": 867.395, "close_time": 1770883199999, "quote_volume": 12490.94111, "trades": 83, "taker_buy_base": 340.994, "taker_buy_quote": 4913.78463 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 14.53, "high": 14.55, "low": 14.37, "close": 14.48, "volume": 686.681, "close_time": 1770886799999, "quote_volume": 9909.6197, "trades": 77, "taker_buy_base": 128.922, "taker_buy_quote": 1866.78937 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 14.44, "high": 14.59, "low": 14.4, "close": 14.54, "volume": 1067.932, "close_time": 1770890399999, "quote_volume": 15511.2685, "trades": 103, "taker_buy_base": 293.722, "taker_buy_quote": 4273.19398 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 14.54, "high": 14.58, "low": 14.51, "close": 14.57, "volume": 182.144, "close_time": 1770893999999, "quote_volume": 2649.16357, "trades": 41, "taker_buy_base": 89.673, "taker_buy_quote": 1304.35772 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 14.55, "high": 14.58, "low": 14.45, "close": 14.45, "volume": 319.952, "close_time": 1770897599999, "quote_volume": 4641.50643, "trades": 55, "taker_buy_base": 93.351, "taker_buy_quote": 1355.41289 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 14.46, "high": 14.46, "low": 14.24, "close": 14.25, "volume": 292.811, "close_time": 1770901199999, "quote_volume": 4201.41252, "trades": 65, "taker_buy_base": 170.305, "taker_buy_quote": 2440.58015 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 14.28, "high": 14.36, "low": 14.2, "close": 14.36, "volume": 386.998, "close_time": 1770904799999, "quote_volume": 5521.00411, "trades": 51, "taker_buy_base": 292.245, "taker_buy_quote": 4168.83598 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 14.36, "high": 14.36, "low": 14.24, "close": 14.26, "volume": 189.479, "close_time": 1770908399999, "quote_volume": 2706.17898, "trades": 57, "taker_buy_base": 115.147, "taker_buy_quote": 1644.41616 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 14.27, "high": 14.33, "low": 14.09, "close": 14.1, "volume": 539.812, "close_time": 1770911999999, "quote_volume": 7671.85807, "trades": 86, "taker_buy_base": 130.329, "taker_buy_quote": 1854.56166 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 14.07, "high": 14.11, "low": 13.78, "close": 13.9, "volume": 667.327, "close_time": 1770915599999, "quote_volume": 9300.41349, "trades": 119, "taker_buy_base": 358.92, "taker_buy_quote": 4998.30586 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 13.98, "high": 14.15, "low": 13.92, "close": 14.02, "volume": 248.344, "close_time": 1770919199999, "quote_volume": 3483.49706, "trades": 61, "taker_buy_base": 78.47, "taker_buy_quote": 1100.03865 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 14.02, "high": 14.13, "low": 13.99, "close": 14.11, "volume": 188.314, "close_time": 1770922799999, "quote_volume": 2648.53079, "trades": 43, "taker_buy_base": 87.079, "taker_buy_quote": 1224.56994 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 14.11, "high": 14.39, "low": 14.01, "close": 14.19, "volume": 390.305, "close_time": 1770926399999, "quote_volume": 5555.63823, "trades": 76, "taker_buy_base": 111.199, "taker_buy_quote": 1583.6453 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 14.23, "high": 14.25, "low": 14.08, "close": 14.12, "volume": 287.593, "close_time": 1770929999999, "quote_volume": 4071.67018, "trades": 52, "taker_buy_base": 151.875, "taker_buy_quote": 2150.35145 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 14.12, "high": 14.19, "low": 14.1, "close": 14.16, "volume": 143.23, "close_time": 1770933599999, "quote_volume": 2026.47465, "trades": 25, "taker_buy_base": 53.235, "taker_buy_quote": 753.0006 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 14.15, "high": 14.32, "low": 14.13, "close": 14.32, "volume": 142.514, "close_time": 1770937199999, "quote_volume": 2019.9826, "trades": 26, "taker_buy_base": 90.073, "taker_buy_quote": 1275.70123 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 14.35, "high": 14.42, "low": 14.35, "close": 14.4, "volume": 2354.153, "close_time": 1770940799999, "quote_volume": 33901.35714, "trades": 58, "taker_buy_base": 2166.751, "taker_buy_quote": 31204.51567 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 14.43, "high": 14.45, "low": 14.25, "close": 14.33, "volume": 228.77, "close_time": 1770944399999, "quote_volume": 3278.39593, "trades": 42, "taker_buy_base": 86.404, "taker_buy_quote": 1237.15422 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 14.3, "high": 14.45, "low": 14.3, "close": 14.37, "volume": 264.009, "close_time": 1770947999999, "quote_volume": 3798.17864, "trades": 51, "taker_buy_base": 148.028, "taker_buy_quote": 2129.0236 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 14.38, "high": 14.48, "low": 14.38, "close": 14.45, "volume": 241.57, "close_time": 1770951599999, "quote_volume": 3484.38715, "trades": 49, "taker_buy_base": 193.307, "taker_buy_quote": 2787.74284 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 14.46, "high": 14.52, "low": 14.42, "close": 14.44, "volume": 392.845, "close_time": 1770955199999, "quote_volume": 5679.37785, "trades": 41, "taker_buy_base": 137.058, "taker_buy_quote": 1981.55742 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 14.44, "high": 14.44, "low": 14.29, "close": 14.29, "volume": 292.906, "close_time": 1770958799999, "quote_volume": 4200.1904, "trades": 49, "taker_buy_base": 145.683, "taker_buy_quote": 2088.32965 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 14.3, "high": 14.35, "low": 14.22, "close": 14.24, "volume": 445.185, "close_time": 1770962399999, "quote_volume": 6373.45318, "trades": 61, "taker_buy_base": 312.784, "taker_buy_quote": 4478.64367 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 14.25, "high": 14.36, "low": 14.22, "close": 14.36, "volume": 451.73, "close_time": 1770965999999, "quote_volume": 6442.5897, "trades": 79, "taker_buy_base": 182.862, "taker_buy_quote": 2607.53188 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 14.36, "high": 14.43, "low": 14.32, "close": 14.34, "volume": 512.163, "close_time": 1770969599999, "quote_volume": 7365.44509, "trades": 71, "taker_buy_base": 397.951, "taker_buy_quote": 5724.21377 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 14.35, "high": 14.49, "low": 14.35, "close": 14.45, "volume": 277.45, "close_time": 1770973199999, "quote_volume": 3997.56223, "trades": 56, "taker_buy_base": 79.81, "taker_buy_quote": 1149.40271 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 14.45, "high": 14.45, "low": 14.38, "close": 14.43, "volume": 198.792, "close_time": 1770976799999, "quote_volume": 2864.57132, "trades": 38, "taker_buy_base": 93.224, "taker_buy_quote": 1342.94862 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 14.44, "high": 14.5, "low": 14.38, "close": 14.38, "volume": 433.51, "close_time": 1770980399999, "quote_volume": 6258.69355, "trades": 47, "taker_buy_base": 76.643, "taker_buy_quote": 1107.15269 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 14.38, "high": 14.38, "low": 14.33, "close": 14.36, "volume": 82.015, "close_time": 1770983999999, "quote_volume": 1177.11591, "trades": 17, "taker_buy_base": 36.275, "taker_buy_quote": 520.94767 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 14.35, "high": 14.35, "low": 14.27, "close": 14.33, "volume": 147.167, "close_time": 1770987599999, "quote_volume": 2106.97915, "trades": 33, "taker_buy_base": 40.483, "taker_buy_quote": 579.4463 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 14.3, "high": 14.48, "low": 14.26, "close": 14.39, "volume": 1188.555, "close_time": 1770991199999, "quote_volume": 17109.52694, "trades": 163, "taker_buy_base": 869.932, "taker_buy_quote": 12529.2547 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 14.38, "high": 14.63, "low": 14.32, "close": 14.52, "volume": 667.19, "close_time": 1770994799999, "quote_volume": 9693.54322, "trades": 110, "taker_buy_base": 268.026, "taker_buy_quote": 3884.61775 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 14.54, "high": 14.87, "low": 14.52, "close": 14.65, "volume": 378.524, "close_time": 1770998399999, "quote_volume": 5557.09886, "trades": 103, "taker_buy_base": 186.007, "taker_buy_quote": 2733.17299 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 14.7, "high": 14.96, "low": 14.66, "close": 14.95, "volume": 372.446, "close_time": 1771001999999, "quote_volume": 5524.25685, "trades": 85, "taker_buy_base": 157.628, "taker_buy_quote": 2338.95415 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 14.9, "high": 14.97, "low": 14.84, "close": 14.93, "volume": 311.852, "close_time": 1771005599999, "quote_volume": 4653.30313, "trades": 60, "taker_buy_base": 98.488, "taker_buy_quote": 1471.41033 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 14.88, "high": 14.9, "low": 14.84, "close": 14.87, "volume": 439.499, "close_time": 1771009199999, "quote_volume": 6534.28397, "trades": 39, "taker_buy_base": 16.781, "taker_buy_quote": 249.57247 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 14.86, "high": 14.93, "low": 14.8, "close": 14.83, "volume": 173.651, "close_time": 1771012799999, "quote_volume": 2577.76438, "trades": 38, "taker_buy_base": 58.649, "taker_buy_quote": 870.37768 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 14.82, "high": 14.93, "low": 14.82, "close": 14.93, "volume": 189.586, "close_time": 1771016399999, "quote_volume": 2820.40184, "trades": 42, "taker_buy_base": 138.765, "taker_buy_quote": 2063.79108 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 14.94, "high": 15.05, "low": 14.94, "close": 15.02, "volume": 227.235, "close_time": 1771019999999, "quote_volume": 3408.50643, "trades": 52, "taker_buy_base": 120.12, "taker_buy_quote": 1802.00916 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 15.04, "high": 15.1, "low": 14.96, "close": 14.97, "volume": 295.605, "close_time": 1771023599999, "quote_volume": 4435.58552, "trades": 44, "taker_buy_base": 171.983, "taker_buy_quote": 2578.36174 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 14.99, "high": 15.03, "low": 14.96, "close": 14.99, "volume": 171.179, "close_time": 1771027199999, "quote_volume": 2565.49156, "trades": 33, "taker_buy_base": 19.929, "taker_buy_quote": 298.61442 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 14.99, "high": 15.16, "low": 14.96, "close": 15.13, "volume": 518.29, "close_time": 1771030799999, "quote_volume": 7794.6299, "trades": 105, "taker_buy_base": 381.321, "taker_buy_quote": 5737.56115 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 15.09, "high": 15.18, "low": 15.07, "close": 15.16, "volume": 270.74, "close_time": 1771034399999, "quote_volume": 4097.0367, "trades": 49, "taker_buy_base": 183.902, "taker_buy_quote": 2783.49077 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 15.14, "high": 15.4, "low": 15.14, "close": 15.38, "volume": 546.3, "close_time": 1771037999999, "quote_volume": 8365.82818, "trades": 94, "taker_buy_base": 423.657, "taker_buy_quote": 6487.01285 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 15.38, "high": 15.5, "low": 15.35, "close": 15.41, "volume": 526.108, "close_time": 1771041599999, "quote_volume": 8122.89379, "trades": 102, "taker_buy_base": 252.256, "taker_buy_quote": 3895.33834 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 15.47, "high": 15.48, "low": 15.35, "close": 15.45, "volume": 362.519, "close_time": 1771045199999, "quote_volume": 5584.32676, "trades": 132, "taker_buy_base": 231.347, "taker_buy_quote": 3563.55339 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 15.44, "high": 15.72, "low": 15.44, "close": 15.48, "volume": 1339.126, "close_time": 1771048799999, "quote_volume": 20776.89587, "trades": 156, "taker_buy_base": 477.178, "taker_buy_quote": 7401.37328 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 15.52, "high": 15.7, "low": 15.48, "close": 15.7, "volume": 523.067, "close_time": 1771052399999, "quote_volume": 8156.06749, "trades": 102, "taker_buy_base": 326.464, "taker_buy_quote": 5092.2756 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 15.73, "high": 15.92, "low": 15.62, "close": 15.62, "volume": 802.24, "close_time": 1771055999999, "quote_volume": 12666.93732, "trades": 173, "taker_buy_base": 390.604, "taker_buy_quote": 6168.03513 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 15.67, "high": 15.76, "low": 15.57, "close": 15.76, "volume": 959.751, "close_time": 1771059599999, "quote_volume": 15050.20376, "trades": 109, "taker_buy_base": 754.25, "taker_buy_quote": 11831.87435 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 15.76, "high": 15.8, "low": 15.68, "close": 15.75, "volume": 463.265, "close_time": 1771063199999, "quote_volume": 7297.54186, "trades": 71, "taker_buy_base": 210.958, "taker_buy_quote": 3321.43652 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 15.7, "high": 15.7, "low": 15.6, "close": 15.66, "volume": 397.033, "close_time": 1771066799999, "quote_volume": 6211.35608, "trades": 44, "taker_buy_base": 103.682, "taker_buy_quote": 1621.4248 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 15.67, "high": 16.42, "low": 15.66, "close": 16.31, "volume": 4057.761, "close_time": 1771070399999, "quote_volume": 65510.28641, "trades": 468, "taker_buy_base": 2293.064, "taker_buy_quote": 37082.38753 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 16.34, "high": 16.6, "low": 16.05, "close": 16.29, "volume": 5412.301, "close_time": 1771073999999, "quote_volume": 88082.81002, "trades": 650, "taker_buy_base": 2240.243, "taker_buy_quote": 36507.72202 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 16.31, "high": 17.16, "low": 16.31, "close": 16.5, "volume": 9991.973, "close_time": 1771077599999, "quote_volume": 167306.03746, "trades": 1323, "taker_buy_base": 5265.47, "taker_buy_quote": 88190.96972 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 16.5, "high": 16.79, "low": 16.29, "close": 16.73, "volume": 3547.705, "close_time": 1771081199999, "quote_volume": 58644.50972, "trades": 503, "taker_buy_base": 1641.834, "taker_buy_quote": 27173.51806 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 16.77, "high": 16.91, "low": 16.49, "close": 16.6, "volume": 2463.408, "close_time": 1771084799999, "quote_volume": 41114.83083, "trades": 410, "taker_buy_base": 1044.593, "taker_buy_quote": 17472.19096 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 16.63, "high": 16.67, "low": 16.32, "close": 16.63, "volume": 2048.76, "close_time": 1771088399999, "quote_volume": 33838.71288, "trades": 371, "taker_buy_base": 1075.482, "taker_buy_quote": 17789.6992 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 16.63, "high": 16.88, "low": 16.5, "close": 16.56, "volume": 1821.512, "close_time": 1771091999999, "quote_volume": 30342.92948, "trades": 266, "taker_buy_base": 558.404, "taker_buy_quote": 9320.8448 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 16.55, "high": 16.66, "low": 16.52, "close": 16.61, "volume": 1061.991, "close_time": 1771095599999, "quote_volume": 17637.14286, "trades": 138, "taker_buy_base": 532.026, "taker_buy_quote": 8838.16352 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 16.63, "high": 16.89, "low": 16.63, "close": 16.82, "volume": 1145.913, "close_time": 1771099199999, "quote_volume": 19216.57984, "trades": 202, "taker_buy_base": 713.243, "taker_buy_quote": 11965.57817 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 16.78, "high": 16.81, "low": 16.53, "close": 16.67, "volume": 1744.154, "close_time": 1771102799999, "quote_volume": 29050.11085, "trades": 218, "taker_buy_base": 579.092, "taker_buy_quote": 9633.87929 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 16.67, "high": 16.87, "low": 16.52, "close": 16.58, "volume": 2404.148, "close_time": 1771106399999, "quote_volume": 40160.30521, "trades": 291, "taker_buy_base": 932.449, "taker_buy_quote": 15598.27642 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 16.58, "high": 16.67, "low": 16.44, "close": 16.58, "volume": 473.582, "close_time": 1771109999999, "quote_volume": 7824.25977, "trades": 75, "taker_buy_base": 190.651, "taker_buy_quote": 3151.74554 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 16.6, "high": 16.6, "low": 16.41, "close": 16.49, "volume": 279.402, "close_time": 1771113599999, "quote_volume": 4611.16891, "trades": 62, "taker_buy_base": 134.293, "taker_buy_quote": 2216.30601 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 16.49, "high": 16.49, "low": 16.18, "close": 16.37, "volume": 917.821, "close_time": 1771117199999, "quote_volume": 14962.51189, "trades": 228, "taker_buy_base": 456.705, "taker_buy_quote": 7446.26248 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 16.36, "high": 16.53, "low": 16.26, "close": 16.53, "volume": 241.801, "close_time": 1771120799999, "quote_volume": 3964.20325, "trades": 77, "taker_buy_base": 127.829, "taker_buy_quote": 2097.45444 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 16.56, "high": 16.6, "low": 16.26, "close": 16.41, "volume": 254.18, "close_time": 1771124399999, "quote_volume": 4172.78242, "trades": 62, "taker_buy_base": 75.241, "taker_buy_quote": 1234.31069 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 16.39, "high": 16.53, "low": 16.22, "close": 16.42, "volume": 386.44, "close_time": 1771127999999, "quote_volume": 6318.66671, "trades": 97, "taker_buy_base": 130.161, "taker_buy_quote": 2125.89228 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 16.41, "high": 16.56, "low": 16.36, "close": 16.47, "volume": 243.113, "close_time": 1771131599999, "quote_volume": 4006.07212, "trades": 64, "taker_buy_base": 108.899, "taker_buy_quote": 1796.83323 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 16.48, "high": 16.71, "low": 16.48, "close": 16.59, "volume": 355.316, "close_time": 1771135199999, "quote_volume": 5900.62838, "trades": 88, "taker_buy_base": 157.641, "taker_buy_quote": 2616.79645 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 16.59, "high": 16.68, "low": 16.43, "close": 16.46, "volume": 200.92, "close_time": 1771138799999, "quote_volume": 3328.36421, "trades": 55, "taker_buy_base": 77.049, "taker_buy_quote": 1275.71682 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 16.48, "high": 16.8, "low": 16.46, "close": 16.79, "volume": 1875.347, "close_time": 1771142399999, "quote_volume": 31136.06988, "trades": 216, "taker_buy_base": 737.169, "taker_buy_quote": 12269.77786 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 16.74, "high": 16.8, "low": 16.26, "close": 16.54, "volume": 2623.092, "close_time": 1771145999999, "quote_volume": 43436.16026, "trades": 393, "taker_buy_base": 1271.86, "taker_buy_quote": 21063.23065 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 16.51, "high": 16.67, "low": 16.36, "close": 16.5, "volume": 1992.129, "close_time": 1771149599999, "quote_volume": 32872.39566, "trades": 310, "taker_buy_base": 489.992, "taker_buy_quote": 8105.31893 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 16.47, "high": 16.48, "low": 16.18, "close": 16.36, "volume": 1051.067, "close_time": 1771153199999, "quote_volume": 17128.68211, "trades": 171, "taker_buy_base": 405.614, "taker_buy_quote": 6596.03287 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 16.34, "high": 16.43, "low": 16.33, "close": 16.4, "volume": 567.577, "close_time": 1771156799999, "quote_volume": 9296.15913, "trades": 45, "taker_buy_base": 453.546, "taker_buy_quote": 7425.46191 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 16.42, "high": 16.43, "low": 15.74, "close": 15.78, "volume": 1744.862, "close_time": 1771160399999, "quote_volume": 28034.28616, "trades": 283, "taker_buy_base": 419.669, "taker_buy_quote": 6725.62553 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 15.8, "high": 15.97, "low": 15.58, "close": 15.73, "volume": 2269.887, "close_time": 1771163999999, "quote_volume": 35730.70675, "trades": 374, "taker_buy_base": 565.622, "taker_buy_quote": 8896.10024 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 15.72, "high": 15.85, "low": 15.68, "close": 15.82, "volume": 1028.671, "close_time": 1771167599999, "quote_volume": 16239.83683, "trades": 143, "taker_buy_base": 571.539, "taker_buy_quote": 9037.89648 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 15.82, "high": 15.88, "low": 15.75, "close": 15.78, "volume": 214.477, "close_time": 1771171199999, "quote_volume": 3394.84057, "trades": 44, "taker_buy_base": 72.087, "taker_buy_quote": 1141.27212 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 15.77, "high": 15.81, "low": 15.64, "close": 15.78, "volume": 1191.299, "close_time": 1771174799999, "quote_volume": 18755.1361, "trades": 166, "taker_buy_base": 377.838, "taker_buy_quote": 5958.38476 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 15.73, "high": 15.73, "low": 15.34, "close": 15.5, "volume": 2533.34, "close_time": 1771178399999, "quote_volume": 39392.87938, "trades": 313, "taker_buy_base": 1306.503, "taker_buy_quote": 20369.77558 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 15.44, "high": 15.55, "low": 15.38, "close": 15.43, "volume": 453.447, "close_time": 1771181999999, "quote_volume": 7017.09139, "trades": 107, "taker_buy_base": 167.933, "taker_buy_quote": 2600.60802 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 15.43, "high": 15.43, "low": 15.29, "close": 15.39, "volume": 366.843, "close_time": 1771185599999, "quote_volume": 5633.09931, "trades": 46, "taker_buy_base": 277.673, "taker_buy_quote": 4266.14866 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 15.32, "high": 15.48, "low": 15.31, "close": 15.48, "volume": 310.886, "close_time": 1771189199999, "quote_volume": 4778.19866, "trades": 61, "taker_buy_base": 92.658, "taker_buy_quote": 1428.05129 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 15.48, "high": 15.54, "low": 15.46, "close": 15.53, "volume": 349.523, "close_time": 1771192799999, "quote_volume": 5420.91886, "trades": 62, "taker_buy_base": 168.79, "taker_buy_quote": 2618.33502 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 15.51, "high": 15.55, "low": 15.46, "close": 15.53, "volume": 237.432, "close_time": 1771196399999, "quote_volume": 3680.70131, "trades": 34, "taker_buy_base": 100.259, "taker_buy_quote": 1553.63721 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 15.52, "high": 15.55, "low": 15.4, "close": 15.54, "volume": 555.789, "close_time": 1771199999999, "quote_volume": 8600.54886, "trades": 72, "taker_buy_base": 366.14, "taker_buy_quote": 5663.2122 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 15.53, "high": 15.62, "low": 15.52, "close": 15.58, "volume": 362.652, "close_time": 1771203599999, "quote_volume": 5642.77822, "trades": 64, "taker_buy_base": 191.173, "taker_buy_quote": 2974.01962 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 15.58, "high": 15.65, "low": 15.51, "close": 15.61, "volume": 183.794, "close_time": 1771207199999, "quote_volume": 2867.24109, "trades": 40, "taker_buy_base": 83.396, "taker_buy_quote": 1300.87177 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 15.59, "high": 15.64, "low": 15.57, "close": 15.58, "volume": 48.99, "close_time": 1771210799999, "quote_volume": 764.35631, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 15.65, "high": 15.71, "low": 15.59, "close": 15.71, "volume": 266.054, "close_time": 1771214399999, "quote_volume": 4158.11151, "trades": 37, "taker_buy_base": 23.908, "taker_buy_quote": 374.24972 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 15.72, "high": 15.8, "low": 15.72, "close": 15.75, "volume": 72.014, "close_time": 1771217999999, "quote_volume": 1134.54888, "trades": 23, "taker_buy_base": 11.944, "taker_buy_quote": 188.24057 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 15.8, "high": 15.8, "low": 15.52, "close": 15.52, "volume": 210.284, "close_time": 1771221599999, "quote_volume": 3279.91212, "trades": 51, "taker_buy_base": 65.986, "taker_buy_quote": 1028.25641 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 15.55, "high": 15.62, "low": 15.51, "close": 15.59, "volume": 251.935, "close_time": 1771225199999, "quote_volume": 3924.54013, "trades": 44, "taker_buy_base": 45.907, "taker_buy_quote": 715.58124 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 15.55, "high": 15.6, "low": 15.52, "close": 15.53, "volume": 531.349, "close_time": 1771228799999, "quote_volume": 8271.70082, "trades": 81, "taker_buy_base": 239.566, "taker_buy_quote": 3729.17262 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 15.53, "high": 15.64, "low": 15.5, "close": 15.53, "volume": 299.311, "close_time": 1771232399999, "quote_volume": 4657.26069, "trades": 50, "taker_buy_base": 59.229, "taker_buy_quote": 921.42574 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 15.53, "high": 15.64, "low": 15.53, "close": 15.59, "volume": 84.105, "close_time": 1771235999999, "quote_volume": 1310.22208, "trades": 23, "taker_buy_base": 16.839, "taker_buy_quote": 262.80689 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 15.61, "high": 15.69, "low": 15.53, "close": 15.55, "volume": 621.148, "close_time": 1771239599999, "quote_volume": 9721.67752, "trades": 75, "taker_buy_base": 444.289, "taker_buy_quote": 6960.16679 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 15.56, "high": 15.6, "low": 15.35, "close": 15.56, "volume": 763.486, "close_time": 1771243199999, "quote_volume": 11800.08389, "trades": 108, "taker_buy_base": 358.567, "taker_buy_quote": 5558.02833 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 15.57, "high": 15.86, "low": 15.53, "close": 15.86, "volume": 266.803, "close_time": 1771246799999, "quote_volume": 4179.4407, "trades": 63, "taker_buy_base": 206.963, "taker_buy_quote": 3240.86497 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 15.88, "high": 15.93, "low": 15.56, "close": 15.61, "volume": 811.95, "close_time": 1771250399999, "quote_volume": 12737.34873, "trades": 112, "taker_buy_base": 672.681, "taker_buy_quote": 10553.20821 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 15.6, "high": 15.76, "low": 15.55, "close": 15.67, "volume": 365.687, "close_time": 1771253999999, "quote_volume": 5727.60962, "trades": 44, "taker_buy_base": 64.533, "taker_buy_quote": 1011.10326 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 15.73, "high": 15.74, "low": 15.37, "close": 15.47, "volume": 430.149, "close_time": 1771257599999, "quote_volume": 6663.82109, "trades": 74, "taker_buy_base": 114.185, "taker_buy_quote": 1770.04877 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 15.5, "high": 15.66, "low": 15.5, "close": 15.65, "volume": 204.691, "close_time": 1771261199999, "quote_volume": 3189.09911, "trades": 57, "taker_buy_base": 36.067, "taker_buy_quote": 561.74517 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 15.64, "high": 15.68, "low": 15.59, "close": 15.64, "volume": 114.195, "close_time": 1771264799999, "quote_volume": 1785.66802, "trades": 34, "taker_buy_base": 68.873, "taker_buy_quote": 1077.66217 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 15.64, "high": 15.74, "low": 15.61, "close": 15.61, "volume": 246.593, "close_time": 1771268399999, "quote_volume": 3870.98715, "trades": 28, "taker_buy_base": 223.05, "taker_buy_quote": 3501.57816 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 15.65, "high": 15.77, "low": 15.63, "close": 15.73, "volume": 36.515, "close_time": 1771271999999, "quote_volume": 573.09157, "trades": 11, "taker_buy_base": 30.826, "taker_buy_quote": 483.96977 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 15.7, "high": 15.91, "low": 15.68, "close": 15.88, "volume": 105.738, "close_time": 1771275599999, "quote_volume": 1670.91547, "trades": 33, "taker_buy_base": 78.179, "taker_buy_quote": 1237.30769 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 15.86, "high": 15.99, "low": 15.76, "close": 15.97, "volume": 2003.015, "close_time": 1771279199999, "quote_volume": 31832.61252, "trades": 181, "taker_buy_base": 1020.034, "taker_buy_quote": 16264.47325 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 15.98, "high": 15.98, "low": 15.85, "close": 15.86, "volume": 621.089, "close_time": 1771282799999, "quote_volume": 9851.9004, "trades": 46, "taker_buy_base": 19.673, "taker_buy_quote": 312.49887 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 15.82, "high": 15.86, "low": 15.81, "close": 15.83, "volume": 106.44, "close_time": 1771286399999, "quote_volume": 1686.5247, "trades": 25, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 15.85, "high": 15.85, "low": 15.78, "close": 15.83, "volume": 150.621, "close_time": 1771289999999, "quote_volume": 2382.94062, "trades": 24, "taker_buy_base": 8.185, "taker_buy_quote": 129.593 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 15.83, "high": 16.03, "low": 15.83, "close": 16.01, "volume": 218.829, "close_time": 1771293599999, "quote_volume": 3492.05876, "trades": 41, "taker_buy_base": 109.333, "taker_buy_quote": 1742.70238 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 15.99, "high": 16.2, "low": 15.9, "close": 16.11, "volume": 439.574, "close_time": 1771297199999, "quote_volume": 7059.30755, "trades": 87, "taker_buy_base": 259.061, "taker_buy_quote": 4167.34256 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 16.06, "high": 16.14, "low": 15.96, "close": 16.06, "volume": 439.129, "close_time": 1771300799999, "quote_volume": 7054.15753, "trades": 82, "taker_buy_base": 156.565, "taker_buy_quote": 2513.90199 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 16.06, "high": 16.17, "low": 15.97, "close": 15.97, "volume": 353.037, "close_time": 1771304399999, "quote_volume": 5658.06345, "trades": 55, "taker_buy_base": 262.134, "taker_buy_quote": 4202.54261 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 16.01, "high": 16.02, "low": 15.81, "close": 15.88, "volume": 796.934, "close_time": 1771307999999, "quote_volume": 12664.16745, "trades": 116, "taker_buy_base": 516.041, "taker_buy_quote": 8197.73795 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 15.88, "high": 15.99, "low": 15.86, "close": 15.97, "volume": 271.213, "close_time": 1771311599999, "quote_volume": 4313.92847, "trades": 57, "taker_buy_base": 121.742, "taker_buy_quote": 1937.04285 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 15.92, "high": 15.98, "low": 15.88, "close": 15.93, "volume": 145.526, "close_time": 1771315199999, "quote_volume": 2317.15161, "trades": 32, "taker_buy_base": 79.499, "taker_buy_quote": 1265.80404 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 15.94, "high": 16.04, "low": 15.86, "close": 15.93, "volume": 510.564, "close_time": 1771318799999, "quote_volume": 8125.54121, "trades": 45, "taker_buy_base": 148.061, "taker_buy_quote": 2355.74443 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 15.92, "high": 15.92, "low": 15.83, "close": 15.89, "volume": 302.323, "close_time": 1771322399999, "quote_volume": 4801.41299, "trades": 37, "taker_buy_base": 219.121, "taker_buy_quote": 3481.50869 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 15.87, "high": 15.87, "low": 15.7, "close": 15.77, "volume": 690.777, "close_time": 1771325999999, "quote_volume": 10876.545, "trades": 100, "taker_buy_base": 180.132, "taker_buy_quote": 2838.55658 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 15.76, "high": 15.93, "low": 15.76, "close": 15.84, "volume": 895.817, "close_time": 1771329599999, "quote_volume": 14229.67853, "trades": 99, "taker_buy_base": 629.141, "taker_buy_quote": 9995.46392 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 15.86, "high": 15.99, "low": 15.84, "close": 15.87, "volume": 451.005, "close_time": 1771333199999, "quote_volume": 7180.0083, "trades": 69, "taker_buy_base": 246.59, "taker_buy_quote": 3925.79383 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 15.86, "high": 16.02, "low": 15.85, "close": 15.95, "volume": 766.098, "close_time": 1771336799999, "quote_volume": 12229.51125, "trades": 57, "taker_buy_base": 692.204, "taker_buy_quote": 11053.30962 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 15.94, "high": 15.95, "low": 15.49, "close": 15.58, "volume": 1025.968, "close_time": 1771340399999, "quote_volume": 16072.50459, "trades": 168, "taker_buy_base": 338.342, "taker_buy_quote": 5303.95962 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 15.56, "high": 15.76, "low": 15.49, "close": 15.74, "volume": 426.888, "close_time": 1771343999999, "quote_volume": 6658.92691, "trades": 91, "taker_buy_base": 166.281, "taker_buy_quote": 2601.36698 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 15.73, "high": 15.98, "low": 15.72, "close": 15.86, "volume": 578.212, "close_time": 1771347599999, "quote_volume": 9194.25029, "trades": 116, "taker_buy_base": 417.513, "taker_buy_quote": 6639.00692 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 15.8, "high": 15.83, "low": 15.63, "close": 15.69, "volume": 835.481, "close_time": 1771351199999, "quote_volume": 13150.96327, "trades": 66, "taker_buy_base": 288.082, "taker_buy_quote": 4549.66701 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 15.69, "high": 16.01, "low": 15.68, "close": 15.92, "volume": 548.3, "close_time": 1771354799999, "quote_volume": 8701.42268, "trades": 71, "taker_buy_base": 367.904, "taker_buy_quote": 5837.17502 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 15.93, "high": 15.94, "low": 15.75, "close": 15.75, "volume": 567.073, "close_time": 1771358399999, "quote_volume": 8982.77316, "trades": 95, "taker_buy_base": 198.486, "taker_buy_quote": 3142.37607 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 15.74, "high": 15.75, "low": 15.65, "close": 15.69, "volume": 149.584, "close_time": 1771361999999, "quote_volume": 2351.85432, "trades": 25, "taker_buy_base": 51.869, "taker_buy_quote": 814.95167 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 15.68, "high": 15.75, "low": 15.67, "close": 15.7, "volume": 82.863, "close_time": 1771365599999, "quote_volume": 1299.65697, "trades": 14, "taker_buy_base": 66.143, "taker_buy_quote": 1037.53617 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 15.71, "high": 15.71, "low": 15.66, "close": 15.69, "volume": 136.455, "close_time": 1771369199999, "quote_volume": 2140.42663, "trades": 28, "taker_buy_base": 85.706, "taker_buy_quote": 1344.24382 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 15.68, "high": 15.73, "low": 15.67, "close": 15.68, "volume": 114.257, "close_time": 1771372799999, "quote_volume": 1793.52736, "trades": 24, "taker_buy_base": 0.82, "taker_buy_quote": 12.8576 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 15.71, "high": 15.71, "low": 15.64, "close": 15.67, "volume": 104.292, "close_time": 1771376399999, "quote_volume": 1635.78868, "trades": 24, "taker_buy_base": 54.516, "taker_buy_quote": 854.76776 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 15.66, "high": 15.66, "low": 15.58, "close": 15.62, "volume": 361.648, "close_time": 1771379999999, "quote_volume": 5641.99885, "trades": 29, "taker_buy_base": 38.295, "taker_buy_quote": 597.18105 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 15.66, "high": 15.76, "low": 15.65, "close": 15.67, "volume": 268.318, "close_time": 1771383599999, "quote_volume": 4208.85711, "trades": 51, "taker_buy_base": 129.511, "taker_buy_quote": 2031.08653 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 15.66, "high": 15.77, "low": 15.66, "close": 15.71, "volume": 177.931, "close_time": 1771387199999, "quote_volume": 2795.45876, "trades": 26, "taker_buy_base": 42.975, "taker_buy_quote": 675.24955 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 15.68, "high": 15.71, "low": 15.64, "close": 15.65, "volume": 118.011, "close_time": 1771390799999, "quote_volume": 1848.64722, "trades": 20, "taker_buy_base": 68.358, "taker_buy_quote": 1071.29538 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 15.66, "high": 15.71, "low": 15.66, "close": 15.7, "volume": 30.169, "close_time": 1771394399999, "quote_volume": 473.17583, "trades": 11, "taker_buy_base": 6.131, "taker_buy_quote": 96.01877 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 15.65, "high": 15.65, "low": 15.58, "close": 15.62, "volume": 126.492, "close_time": 1771397999999, "quote_volume": 1975.08651, "trades": 30, "taker_buy_base": 64.8, "taker_buy_quote": 1011.582 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 15.61, "high": 15.65, "low": 15.54, "close": 15.62, "volume": 182.769, "close_time": 1771401599999, "quote_volume": 2848.10053, "trades": 29, "taker_buy_base": 56.403, "taker_buy_quote": 881.82221 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 15.62, "high": 15.62, "low": 15.53, "close": 15.53, "volume": 94.341, "close_time": 1771405199999, "quote_volume": 1469.40493, "trades": 17, "taker_buy_base": 30.071, "taker_buy_quote": 468.46707 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 15.58, "high": 15.59, "low": 15.48, "close": 15.51, "volume": 504.598, "close_time": 1771408799999, "quote_volume": 7826.03177, "trades": 55, "taker_buy_base": 61.401, "taker_buy_quote": 953.28282 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 15.51, "high": 15.58, "low": 15.42, "close": 15.46, "volume": 182.273, "close_time": 1771412399999, "quote_volume": 2828.7562, "trades": 38, "taker_buy_base": 86.925, "taker_buy_quote": 1350.54154 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 15.46, "high": 15.54, "low": 15.33, "close": 15.51, "volume": 352.31, "close_time": 1771415999999, "quote_volume": 5431.2278, "trades": 65, "taker_buy_base": 191.923, "taker_buy_quote": 2960.6475 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 15.45, "high": 15.51, "low": 15.41, "close": 15.51, "volume": 259.492, "close_time": 1771419599999, "quote_volume": 4012.23553, "trades": 40, "taker_buy_base": 94.79, "taker_buy_quote": 1467.36707 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 15.42, "high": 15.43, "low": 15.2, "close": 15.3, "volume": 1060.5, "close_time": 1771423199999, "quote_volume": 16219.53272, "trades": 147, "taker_buy_base": 425.452, "taker_buy_quote": 6502.72307 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 15.3, "high": 15.31, "low": 15.14, "close": 15.28, "volume": 486.163, "close_time": 1771426799999, "quote_volume": 7415.06386, "trades": 92, "taker_buy_base": 181.284, "taker_buy_quote": 2764.96629 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 15.28, "high": 15.57, "low": 15.28, "close": 15.36, "volume": 534.599, "close_time": 1771430399999, "quote_volume": 8259.56093, "trades": 74, "taker_buy_base": 485.608, "taker_buy_quote": 7505.7997 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 15.37, "high": 15.37, "low": 15.22, "close": 15.23, "volume": 679.434, "close_time": 1771433999999, "quote_volume": 10389.34503, "trades": 90, "taker_buy_base": 183.66, "taker_buy_quote": 2802.78513 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 15.34, "high": 15.38, "low": 15.23, "close": 15.25, "volume": 102.01, "close_time": 1771437599999, "quote_volume": 1560.80628, "trades": 22, "taker_buy_base": 42.97, "taker_buy_quote": 657.39008 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 15.22, "high": 15.24, "low": 14.97, "close": 15.04, "volume": 853.771, "close_time": 1771441199999, "quote_volume": 12828.55721, "trades": 135, "taker_buy_base": 124.751, "taker_buy_quote": 1877.43878 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 14.98, "high": 15.07, "low": 14.79, "close": 14.88, "volume": 371.176, "close_time": 1771444799999, "quote_volume": 5534.63338, "trades": 99, "taker_buy_base": 187.433, "taker_buy_quote": 2796.83599 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 14.88, "high": 15.0, "low": 14.87, "close": 14.9, "volume": 562.378, "close_time": 1771448399999, "quote_volume": 8406.90392, "trades": 130, "taker_buy_base": 137.879, "taker_buy_quote": 2061.45007 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 14.9, "high": 14.92, "low": 14.8, "close": 14.82, "volume": 329.092, "close_time": 1771451999999, "quote_volume": 4891.94097, "trades": 45, "taker_buy_base": 246.185, "taker_buy_quote": 3661.7502 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 14.82, "high": 14.82, "low": 14.63, "close": 14.74, "volume": 454.212, "close_time": 1771455599999, "quote_volume": 6674.38521, "trades": 78, "taker_buy_base": 144.594, "taker_buy_quote": 2126.39323 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 14.71, "high": 14.82, "low": 14.71, "close": 14.82, "volume": 522.627, "close_time": 1771459199999, "quote_volume": 7701.51827, "trades": 105, "taker_buy_base": 170.788, "taker_buy_quote": 2518.55834 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 14.82, "high": 14.85, "low": 14.8, "close": 14.81, "volume": 96.735, "close_time": 1771462799999, "quote_volume": 1433.70585, "trades": 24, "taker_buy_base": 62.637, "taker_buy_quote": 928.48247 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 14.83, "high": 15.08, "low": 14.83, "close": 15.07, "volume": 2419.423, "close_time": 1771466399999, "quote_volume": 36268.31871, "trades": 403, "taker_buy_base": 1442.181, "taker_buy_quote": 21621.96817 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 15.09, "high": 15.09, "low": 15.01, "close": 15.05, "volume": 117.929, "close_time": 1771469999999, "quote_volume": 1776.39454, "trades": 22, "taker_buy_base": 46.122, "taker_buy_quote": 695.75826 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 15.06, "high": 15.12, "low": 15.02, "close": 15.12, "volume": 128.124, "close_time": 1771473599999, "quote_volume": 1930.19866, "trades": 29, "taker_buy_base": 26.746, "taker_buy_quote": 403.62151 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 15.11, "high": 15.13, "low": 15.07, "close": 15.09, "volume": 172.702, "close_time": 1771477199999, "quote_volume": 2608.15465, "trades": 34, "taker_buy_base": 12.181, "taker_buy_quote": 184.05794 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 15.05, "high": 15.07, "low": 14.97, "close": 14.99, "volume": 78.523, "close_time": 1771480799999, "quote_volume": 1178.71303, "trades": 22, "taker_buy_base": 41.066, "taker_buy_quote": 616.2139 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 15.01, "high": 15.13, "low": 15.01, "close": 15.13, "volume": 59.477, "close_time": 1771484399999, "quote_volume": 895.70846, "trades": 14, "taker_buy_base": 19.502, "taker_buy_quote": 294.86996 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 15.12, "high": 15.12, "low": 15.0, "close": 15.06, "volume": 88.825, "close_time": 1771487999999, "quote_volume": 1336.59804, "trades": 23, "taker_buy_base": 65.525, "taker_buy_quote": 986.04933 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 15.04, "high": 15.04, "low": 14.84, "close": 14.89, "volume": 71.844, "close_time": 1771491599999, "quote_volume": 1070.72757, "trades": 19, "taker_buy_base": 38.976, "taker_buy_quote": 579.79584 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 14.9, "high": 15.0, "low": 14.9, "close": 14.93, "volume": 71.742, "close_time": 1771495199999, "quote_volume": 1070.63396, "trades": 18, "taker_buy_base": 30.085, "taker_buy_quote": 449.56559 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 14.9, "high": 14.96, "low": 14.85, "close": 14.89, "volume": 89.39, "close_time": 1771498799999, "quote_volume": 1332.18004, "trades": 16, "taker_buy_base": 36.064, "taker_buy_quote": 537.10432 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 14.89, "high": 14.97, "low": 14.88, "close": 14.94, "volume": 31.618, "close_time": 1771502399999, "quote_volume": 472.30797, "trades": 8, "taker_buy_base": 7.787, "taker_buy_quote": 116.52701 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 14.94, "high": 14.96, "low": 14.88, "close": 14.92, "volume": 206.64, "close_time": 1771505999999, "quote_volume": 3083.66075, "trades": 37, "taker_buy_base": 138.546, "taker_buy_quote": 2068.23098 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 14.91, "high": 14.91, "low": 14.58, "close": 14.7, "volume": 693.228, "close_time": 1771509599999, "quote_volume": 10220.19078, "trades": 114, "taker_buy_base": 319.564, "taker_buy_quote": 4713.27998 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 14.71, "high": 14.93, "low": 14.66, "close": 14.86, "volume": 216.55, "close_time": 1771513199999, "quote_volume": 3199.15012, "trades": 50, "taker_buy_base": 103.122, "taker_buy_quote": 1526.57467 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 14.86, "high": 14.92, "low": 14.7, "close": 14.76, "volume": 579.905, "close_time": 1771516799999, "quote_volume": 8573.79135, "trades": 103, "taker_buy_base": 200.849, "taker_buy_quote": 2972.29739 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 14.75, "high": 14.84, "low": 14.62, "close": 14.71, "volume": 257.327, "close_time": 1771520399999, "quote_volume": 3792.40589, "trades": 61, "taker_buy_base": 75.843, "taker_buy_quote": 1120.11965 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 14.75, "high": 14.96, "low": 14.7, "close": 14.76, "volume": 281.786, "close_time": 1771523999999, "quote_volume": 4175.58359, "trades": 54, "taker_buy_base": 161.67, "taker_buy_quote": 2396.14148 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 14.82, "high": 14.96, "low": 14.79, "close": 14.91, "volume": 169.523, "close_time": 1771527599999, "quote_volume": 2523.16443, "trades": 37, "taker_buy_base": 84.29, "taker_buy_quote": 1252.78262 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 14.91, "high": 14.94, "low": 14.8, "close": 14.91, "volume": 665.812, "close_time": 1771531199999, "quote_volume": 9906.03826, "trades": 57, "taker_buy_base": 285.575, "taker_buy_quote": 4248.54416 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 14.91, "high": 15.01, "low": 14.89, "close": 14.93, "volume": 336.892, "close_time": 1771534799999, "quote_volume": 5036.08657, "trades": 59, "taker_buy_base": 175.276, "taker_buy_quote": 2622.99424 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 14.97, "high": 14.98, "low": 14.9, "close": 14.9, "volume": 105.425, "close_time": 1771538399999, "quote_volume": 1575.80127, "trades": 23, "taker_buy_base": 3.326, "taker_buy_quote": 49.69044 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 14.89, "high": 14.96, "low": 14.87, "close": 14.92, "volume": 133.436, "close_time": 1771541999999, "quote_volume": 1988.31377, "trades": 20, "taker_buy_base": 31.388, "taker_buy_quote": 468.11025 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 15.02, "high": 15.19, "low": 15.02, "close": 15.17, "volume": 385.55, "close_time": 1771545599999, "quote_volume": 5825.63383, "trades": 48, "taker_buy_base": 244.03, "taker_buy_quote": 3694.70598 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 15.11, "high": 15.23, "low": 15.1, "close": 15.18, "volume": 336.815, "close_time": 1771549199999, "quote_volume": 5114.70402, "trades": 72, "taker_buy_base": 214.755, "taker_buy_quote": 3261.63106 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 15.15, "high": 15.15, "low": 15.01, "close": 15.07, "volume": 387.8, "close_time": 1771552799999, "quote_volume": 5845.74274, "trades": 64, "taker_buy_base": 71.004, "taker_buy_quote": 1070.44324 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 15.09, "high": 15.09, "low": 14.97, "close": 14.97, "volume": 140.485, "close_time": 1771556399999, "quote_volume": 2114.43388, "trades": 34, "taker_buy_base": 32.005, "taker_buy_quote": 481.56813 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 14.98, "high": 15.04, "low": 14.93, "close": 15.04, "volume": 96.652, "close_time": 1771559999999, "quote_volume": 1447.75731, "trades": 26, "taker_buy_base": 52.519, "taker_buy_quote": 786.72206 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 15.02, "high": 15.04, "low": 14.87, "close": 14.95, "volume": 193.4, "close_time": 1771563599999, "quote_volume": 2896.13302, "trades": 40, "taker_buy_base": 114.997, "taker_buy_quote": 1723.58993 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 14.95, "high": 15.2, "low": 14.95, "close": 15.16, "volume": 288.991, "close_time": 1771567199999, "quote_volume": 4366.14311, "trades": 113, "taker_buy_base": 170.634, "taker_buy_quote": 2577.50113 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 15.08, "high": 15.1, "low": 15.0, "close": 15.02, "volume": 110.326, "close_time": 1771570799999, "quote_volume": 1660.25757, "trades": 27, "taker_buy_base": 9.788, "taker_buy_quote": 147.6818 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 15.01, "high": 15.06, "low": 14.97, "close": 15.03, "volume": 239.013, "close_time": 1771574399999, "quote_volume": 3589.7221, "trades": 42, "taker_buy_base": 89.312, "taker_buy_quote": 1342.05397 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 15.01, "high": 15.03, "low": 14.95, "close": 14.99, "volume": 51.943, "close_time": 1771577999999, "quote_volume": 778.41674, "trades": 16, "taker_buy_base": 29.912, "taker_buy_quote": 448.23116 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 15.01, "high": 15.1, "low": 15.01, "close": 15.1, "volume": 145.528, "close_time": 1771581599999, "quote_volume": 2193.61865, "trades": 28, "taker_buy_base": 59.522, "taker_buy_quote": 897.13948 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 15.07, "high": 15.16, "low": 15.06, "close": 15.06, "volume": 330.516, "close_time": 1771585199999, "quote_volume": 4990.93021, "trades": 59, "taker_buy_base": 211.271, "taker_buy_quote": 3191.43145 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 15.07, "high": 15.07, "low": 14.87, "close": 14.89, "volume": 486.129, "close_time": 1771588799999, "quote_volume": 7258.54441, "trades": 53, "taker_buy_base": 58.19, "taker_buy_quote": 871.82558 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 14.88, "high": 15.0, "low": 14.88, "close": 14.93, "volume": 275.987, "close_time": 1771592399999, "quote_volume": 4128.70154, "trades": 42, "taker_buy_base": 95.003, "taker_buy_quote": 1421.80597 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 14.9, "high": 14.9, "low": 14.52, "close": 14.72, "volume": 1257.665, "close_time": 1771595999999, "quote_volume": 18530.23601, "trades": 150, "taker_buy_base": 255.326, "taker_buy_quote": 3741.46401 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 14.7, "high": 14.99, "low": 14.7, "close": 14.9, "volume": 623.201, "close_time": 1771599599999, "quote_volume": 9286.39953, "trades": 106, "taker_buy_base": 289.47, "taker_buy_quote": 4311.43632 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 14.93, "high": 15.28, "low": 14.92, "close": 15.25, "volume": 1387.114, "close_time": 1771603199999, "quote_volume": 20969.91732, "trades": 209, "taker_buy_base": 820.63, "taker_buy_quote": 12413.98119 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 15.23, "high": 15.34, "low": 15.05, "close": 15.18, "volume": 954.111, "close_time": 1771606799999, "quote_volume": 14457.36353, "trades": 136, "taker_buy_base": 615.774, "taker_buy_quote": 9328.74132 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 15.14, "high": 15.21, "low": 14.82, "close": 15.21, "volume": 949.058, "close_time": 1771610399999, "quote_volume": 14234.52172, "trades": 86, "taker_buy_base": 469.49, "taker_buy_quote": 7060.25355 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 15.2, "high": 15.28, "low": 15.12, "close": 15.24, "volume": 287.545, "close_time": 1771613999999, "quote_volume": 4375.58144, "trades": 52, "taker_buy_base": 177.487, "taker_buy_quote": 2701.64958 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 15.28, "high": 15.28, "low": 15.14, "close": 15.14, "volume": 102.191, "close_time": 1771617599999, "quote_volume": 1551.96282, "trades": 15, "taker_buy_base": 18.2, "taker_buy_quote": 276.276 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 15.18, "high": 15.19, "low": 15.08, "close": 15.14, "volume": 110.322, "close_time": 1771621199999, "quote_volume": 1670.75293, "trades": 20, "taker_buy_base": 40.159, "taker_buy_quote": 608.52359 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 15.12, "high": 15.18, "low": 15.1, "close": 15.18, "volume": 21.8, "close_time": 1771624799999, "quote_volume": 329.80662, "trades": 9, "taker_buy_base": 6.351, "taker_buy_quote": 96.03326 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 15.1, "high": 15.23, "low": 15.1, "close": 15.23, "volume": 428.405, "close_time": 1771628399999, "quote_volume": 6492.9199, "trades": 30, "taker_buy_base": 191.447, "taker_buy_quote": 2909.02571 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 15.25, "high": 15.25, "low": 15.16, "close": 15.18, "volume": 177.527, "close_time": 1771631999999, "quote_volume": 2696.94399, "trades": 21, "taker_buy_base": 26.363, "taker_buy_quote": 400.584 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 15.18, "high": 15.19, "low": 15.14, "close": 15.14, "volume": 125.626, "close_time": 1771635599999, "quote_volume": 1907.13222, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 15.14, "high": 15.28, "low": 15.13, "close": 15.28, "volume": 159.144, "close_time": 1771639199999, "quote_volume": 2419.5702, "trades": 37, "taker_buy_base": 59.593, "taker_buy_quote": 907.89138 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 15.25, "high": 15.32, "low": 15.21, "close": 15.32, "volume": 214.698, "close_time": 1771642799999, "quote_volume": 3284.01205, "trades": 27, "taker_buy_base": 182.533, "taker_buy_quote": 2792.69867 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 15.27, "high": 15.28, "low": 15.21, "close": 15.23, "volume": 167.085, "close_time": 1771646399999, "quote_volume": 2547.64532, "trades": 15, "taker_buy_base": 61.916, "taker_buy_quote": 944.4974 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 15.23, "high": 15.39, "low": 15.23, "close": 15.39, "volume": 104.027, "close_time": 1771649999999, "quote_volume": 1596.79707, "trades": 27, "taker_buy_base": 62.472, "taker_buy_quote": 959.92196 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 15.39, "high": 15.42, "low": 15.39, "close": 15.39, "volume": 17.234, "close_time": 1771653599999, "quote_volume": 265.4142, "trades": 4, "taker_buy_base": 17.234, "taker_buy_quote": 265.4142 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 15.38, "high": 15.38, "low": 15.24, "close": 15.26, "volume": 70.248, "close_time": 1771657199999, "quote_volume": 1074.22695, "trades": 17, "taker_buy_base": 43.413, "taker_buy_quote": 664.53128 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 15.27, "high": 15.41, "low": 15.27, "close": 15.38, "volume": 29.937, "close_time": 1771660799999, "quote_volume": 459.70739, "trades": 7, "taker_buy_base": 5.568, "taker_buy_quote": 85.7472 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 15.42, "high": 15.53, "low": 15.35, "close": 15.53, "volume": 123.815, "close_time": 1771664399999, "quote_volume": 1912.52199, "trades": 27, "taker_buy_base": 81.85, "taker_buy_quote": 1264.47981 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 15.53, "high": 15.7, "low": 15.52, "close": 15.52, "volume": 1173.174, "close_time": 1771667999999, "quote_volume": 18288.5781, "trades": 140, "taker_buy_base": 449.311, "taker_buy_quote": 7010.33605 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 15.54, "high": 15.64, "low": 15.54, "close": 15.54, "volume": 340.426, "close_time": 1771671599999, "quote_volume": 5302.73459, "trades": 69, "taker_buy_base": 236.838, "taker_buy_quote": 3689.20368 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 15.54, "high": 15.58, "low": 15.52, "close": 15.56, "volume": 69.21, "close_time": 1771675199999, "quote_volume": 1076.42654, "trades": 16, "taker_buy_base": 17.704, "taker_buy_quote": 275.41856 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 15.58, "high": 15.6, "low": 15.49, "close": 15.54, "volume": 251.109, "close_time": 1771678799999, "quote_volume": 3896.30755, "trades": 27, "taker_buy_base": 5.568, "taker_buy_quote": 86.74944 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 15.5, "high": 15.53, "low": 15.46, "close": 15.49, "volume": 96.262, "close_time": 1771682399999, "quote_volume": 1493.09186, "trades": 22, "taker_buy_base": 5.568, "taker_buy_quote": 86.304 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 15.55, "high": 15.64, "low": 15.53, "close": 15.54, "volume": 331.905, "close_time": 1771685999999, "quote_volume": 5170.86149, "trades": 93, "taker_buy_base": 188.494, "taker_buy_quote": 2937.9474 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 15.51, "high": 15.51, "low": 15.4, "close": 15.47, "volume": 127.295, "close_time": 1771689599999, "quote_volume": 1965.94088, "trades": 25, "taker_buy_base": 41.801, "taker_buy_quote": 644.1769 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 15.45, "high": 15.45, "low": 15.3, "close": 15.33, "volume": 394.599, "close_time": 1771693199999, "quote_volume": 6057.20906, "trades": 44, "taker_buy_base": 185.918, "taker_buy_quote": 2853.99003 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 15.32, "high": 15.34, "low": 15.27, "close": 15.3, "volume": 108.341, "close_time": 1771696799999, "quote_volume": 1659.5522, "trades": 13, "taker_buy_base": 22.639, "taker_buy_quote": 346.78114 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 15.32, "high": 15.4, "low": 15.31, "close": 15.4, "volume": 193.487, "close_time": 1771700399999, "quote_volume": 2967.9221, "trades": 31, "taker_buy_base": 55.68, "taker_buy_quote": 855.46752 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 15.39, "high": 15.39, "low": 15.29, "close": 15.29, "volume": 35.382, "close_time": 1771703999999, "quote_volume": 543.27505, "trades": 8, "taker_buy_base": 23.666, "taker_buy_quote": 363.46925 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 15.31, "high": 15.32, "low": 15.19, "close": 15.19, "volume": 100.574, "close_time": 1771707599999, "quote_volume": 1532.84479, "trades": 15, "taker_buy_base": 16.704, "taker_buy_quote": 255.73824 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 15.2, "high": 15.26, "low": 15.18, "close": 15.26, "volume": 48.054, "close_time": 1771711199999, "quote_volume": 731.58978, "trades": 10, "taker_buy_base": 5.568, "taker_buy_quote": 84.96768 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 15.27, "high": 15.27, "low": 15.18, "close": 15.18, "volume": 117.457, "close_time": 1771714799999, "quote_volume": 1789.52495, "trades": 21, "taker_buy_base": 105.261, "taker_buy_quote": 1603.79983 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 15.16, "high": 15.17, "low": 15.12, "close": 15.12, "volume": 188.369, "close_time": 1771718399999, "quote_volume": 2853.92878, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 15.11, "high": 15.11, "low": 14.93, "close": 14.98, "volume": 181.824, "close_time": 1771721999999, "quote_volume": 2738.86933, "trades": 30, "taker_buy_base": 128.284, "taker_buy_quote": 1933.69185 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 15.0, "high": 15.06, "low": 15.0, "close": 15.06, "volume": 141.104, "close_time": 1771725599999, "quote_volume": 2121.79072, "trades": 30, "taker_buy_base": 102.13, "taker_buy_quote": 1535.63856 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 15.05, "high": 15.06, "low": 14.89, "close": 14.91, "volume": 224.494, "close_time": 1771729199999, "quote_volume": 3353.0954, "trades": 30, "taker_buy_base": 171.01, "taker_buy_quote": 2552.87684 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 14.95, "high": 14.97, "low": 14.85, "close": 14.96, "volume": 393.109, "close_time": 1771732799999, "quote_volume": 5853.28507, "trades": 54, "taker_buy_base": 104.542, "taker_buy_quote": 1554.10052 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 14.94, "high": 15.0, "low": 14.94, "close": 14.99, "volume": 134.11, "close_time": 1771736399999, "quote_volume": 2008.42993, "trades": 29, "taker_buy_base": 65.75, "taker_buy_quote": 984.45553 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 14.97, "high": 14.97, "low": 14.92, "close": 14.92, "volume": 19.35, "close_time": 1771739999999, "quote_volume": 288.9722, "trades": 7, "taker_buy_base": 7.8, "taker_buy_quote": 116.376 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 14.93, "high": 14.96, "low": 14.89, "close": 14.94, "volume": 505.272, "close_time": 1771743599999, "quote_volume": 7547.77296, "trades": 46, "taker_buy_base": 208.247, "taker_buy_quote": 3108.12293 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 14.93, "high": 14.99, "low": 14.93, "close": 14.96, "volume": 247.805, "close_time": 1771747199999, "quote_volume": 3706.9524, "trades": 36, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 14.96, "high": 14.96, "low": 14.87, "close": 14.87, "volume": 32.51, "close_time": 1771750799999, "quote_volume": 485.1313, "trades": 7, "taker_buy_base": 10.29, "taker_buy_quote": 153.3699 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 14.91, "high": 14.99, "low": 14.91, "close": 14.99, "volume": 32.96, "close_time": 1771754399999, "quote_volume": 491.996, "trades": 7, "taker_buy_base": 27.0, "taker_buy_quote": 402.678 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 15.04, "high": 15.08, "low": 15.01, "close": 15.01, "volume": 47.518, "close_time": 1771757999999, "quote_volume": 715.23484, "trades": 11, "taker_buy_base": 27.738, "taker_buy_quote": 417.69504 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 15.02, "high": 15.02, "low": 14.97, "close": 14.97, "volume": 14.885, "close_time": 1771761599999, "quote_volume": 223.18226, "trades": 7, "taker_buy_base": 5.4, "taker_buy_quote": 80.838 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 14.92, "high": 14.92, "low": 14.73, "close": 14.81, "volume": 476.416, "close_time": 1771765199999, "quote_volume": 7044.71032, "trades": 66, "taker_buy_base": 67.197, "taker_buy_quote": 994.0705 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 14.79, "high": 14.79, "low": 14.64, "close": 14.69, "volume": 342.763, "close_time": 1771768799999, "quote_volume": 5040.29851, "trades": 61, "taker_buy_base": 189.463, "taker_buy_quote": 2788.06814 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 14.71, "high": 14.72, "low": 14.58, "close": 14.62, "volume": 495.436, "close_time": 1771772399999, "quote_volume": 7256.84501, "trades": 79, "taker_buy_base": 192.401, "taker_buy_quote": 2821.33339 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 14.6, "high": 14.73, "low": 14.59, "close": 14.72, "volume": 212.029, "close_time": 1771775999999, "quote_volume": 3105.28753, "trades": 32, "taker_buy_base": 76.511, "taker_buy_quote": 1120.50467 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 14.69, "high": 14.69, "low": 14.63, "close": 14.63, "volume": 127.07, "close_time": 1771779599999, "quote_volume": 1861.11557, "trades": 23, "taker_buy_base": 54.544, "taker_buy_quote": 798.94519 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 14.69, "high": 14.69, "low": 14.58, "close": 14.59, "volume": 275.079, "close_time": 1771783199999, "quote_volume": 4028.91212, "trades": 32, "taker_buy_base": 126.292, "taker_buy_quote": 1849.47428 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 14.63, "high": 14.66, "low": 14.61, "close": 14.64, "volume": 122.211, "close_time": 1771786799999, "quote_volume": 1788.3798, "trades": 18, "taker_buy_base": 34.574, "taker_buy_quote": 506.18967 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 14.66, "high": 14.66, "low": 14.6, "close": 14.63, "volume": 38.877, "close_time": 1771790399999, "quote_volume": 569.35219, "trades": 8, "taker_buy_base": 32.179, "taker_buy_quote": 471.37275 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 14.59, "high": 14.6, "low": 14.49, "close": 14.52, "volume": 83.365, "close_time": 1771793999999, "quote_volume": 1215.48676, "trades": 14, "taker_buy_base": 16.2, "taker_buy_quote": 236.358 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 14.57, "high": 14.59, "low": 14.49, "close": 14.57, "volume": 86.899, "close_time": 1771797599999, "quote_volume": 1266.20647, "trades": 17, "taker_buy_base": 27.0, "taker_buy_quote": 393.174 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 14.57, "high": 14.64, "low": 14.51, "close": 14.64, "volume": 71.701, "close_time": 1771801199999, "quote_volume": 1046.89562, "trades": 7, "taker_buy_base": 5.4, "taker_buy_quote": 78.678 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 14.64, "high": 14.69, "low": 14.63, "close": 14.69, "volume": 50.799, "close_time": 1771804799999, "quote_volume": 744.75871, "trades": 10, "taker_buy_base": 21.514, "taker_buy_quote": 315.68209 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 14.69, "high": 14.71, "low": 14.51, "close": 14.51, "volume": 151.876, "close_time": 1771808399999, "quote_volume": 2220.5447, "trades": 27, "taker_buy_base": 43.04, "taker_buy_quote": 630.70063 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 14.48, "high": 14.49, "low": 13.75, "close": 13.9, "volume": 2769.947, "close_time": 1771811999999, "quote_volume": 38847.90442, "trades": 251, "taker_buy_base": 1326.921, "taker_buy_quote": 18608.73888 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 13.96, "high": 14.06, "low": 13.93, "close": 13.97, "volume": 827.186, "close_time": 1771815599999, "quote_volume": 11561.31499, "trades": 105, "taker_buy_base": 399.172, "taker_buy_quote": 5584.90304 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 14.01, "high": 14.12, "low": 14.0, "close": 14.03, "volume": 311.503, "close_time": 1771819199999, "quote_volume": 4375.79018, "trades": 50, "taker_buy_base": 239.384, "taker_buy_quote": 3364.23293 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 14.04, "high": 14.04, "low": 13.95, "close": 13.98, "volume": 222.596, "close_time": 1771822799999, "quote_volume": 3118.07805, "trades": 19, "taker_buy_base": 113.492, "taker_buy_quote": 1591.82132 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 13.97, "high": 14.19, "low": 13.97, "close": 14.13, "volume": 1026.376, "close_time": 1771826399999, "quote_volume": 14522.70895, "trades": 78, "taker_buy_base": 924.447, "taker_buy_quote": 13083.07139 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 14.18, "high": 14.4, "low": 14.18, "close": 14.35, "volume": 852.141, "close_time": 1771829999999, "quote_volume": 12167.83702, "trades": 75, "taker_buy_base": 397.725, "taker_buy_quote": 5681.69939 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 14.34, "high": 14.43, "low": 14.33, "close": 14.4, "volume": 246.752, "close_time": 1771833599999, "quote_volume": 3550.34543, "trades": 40, "taker_buy_base": 102.109, "taker_buy_quote": 1470.13383 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 14.39, "high": 14.39, "low": 14.28, "close": 14.33, "volume": 212.502, "close_time": 1771837199999, "quote_volume": 3046.30305, "trades": 36, "taker_buy_base": 5.737, "taker_buy_quote": 82.26858 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 14.35, "high": 14.58, "low": 14.32, "close": 14.54, "volume": 997.205, "close_time": 1771840799999, "quote_volume": 14437.81696, "trades": 112, "taker_buy_base": 376.421, "taker_buy_quote": 5464.04404 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 14.54, "high": 14.6, "low": 14.53, "close": 14.53, "volume": 113.892, "close_time": 1771844399999, "quote_volume": 1658.24757, "trades": 19, "taker_buy_base": 101.798, "taker_buy_quote": 1482.46438 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 14.51, "high": 14.58, "low": 14.51, "close": 14.56, "volume": 34.429, "close_time": 1771847999999, "quote_volume": 500.58404, "trades": 8, "taker_buy_base": 17.211, "taker_buy_quote": 250.47742 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 14.55, "high": 14.75, "low": 14.53, "close": 14.66, "volume": 1149.475, "close_time": 1771851599999, "quote_volume": 16755.14403, "trades": 93, "taker_buy_base": 465.019, "taker_buy_quote": 6786.2396 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 14.65, "high": 14.68, "low": 14.5, "close": 14.5, "volume": 1359.421, "close_time": 1771855199999, "quote_volume": 19827.33564, "trades": 106, "taker_buy_base": 699.972, "taker_buy_quote": 10239.873 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 14.52, "high": 14.52, "low": 14.31, "close": 14.4, "volume": 785.766, "close_time": 1771858799999, "quote_volume": 11325.6025, "trades": 103, "taker_buy_base": 153.279, "taker_buy_quote": 2206.52076 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 14.37, "high": 14.41, "low": 14.23, "close": 14.23, "volume": 1931.676, "close_time": 1771862399999, "quote_volume": 27660.64859, "trades": 173, "taker_buy_base": 1250.812, "taker_buy_quote": 17936.31848 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 14.22, "high": 14.32, "low": 14.15, "close": 14.15, "volume": 1665.992, "close_time": 1771865999999, "quote_volume": 23724.25784, "trades": 132, "taker_buy_base": 795.964, "taker_buy_quote": 11314.8872 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 14.18, "high": 14.19, "low": 13.92, "close": 14.14, "volume": 1077.605, "close_time": 1771869599999, "quote_volume": 15089.61834, "trades": 98, "taker_buy_base": 637.195, "taker_buy_quote": 8926.07829 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 14.12, "high": 14.24, "low": 14.11, "close": 14.17, "volume": 124.386, "close_time": 1771873199999, "quote_volume": 1760.40911, "trades": 26, "taker_buy_base": 54.337, "taker_buy_quote": 770.13909 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 14.11, "high": 14.12, "low": 14.02, "close": 14.05, "volume": 158.898, "close_time": 1771876799999, "quote_volume": 2236.17916, "trades": 28, "taker_buy_base": 58.731, "taker_buy_quote": 825.96162 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 14.06, "high": 14.13, "low": 13.99, "close": 14.13, "volume": 126.28, "close_time": 1771880399999, "quote_volume": 1773.68164, "trades": 26, "taker_buy_base": 23.993, "taker_buy_quote": 337.55372 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 14.16, "high": 14.16, "low": 14.06, "close": 14.13, "volume": 161.907, "close_time": 1771883999999, "quote_volume": 2284.95327, "trades": 19, "taker_buy_base": 36.949, "taker_buy_quote": 522.05409 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 14.14, "high": 14.2, "low": 14.14, "close": 14.18, "volume": 98.248, "close_time": 1771887599999, "quote_volume": 1392.66957, "trades": 17, "taker_buy_base": 10.195, "taker_buy_quote": 144.65547 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 14.16, "high": 14.16, "low": 14.11, "close": 14.11, "volume": 24.983, "close_time": 1771891199999, "quote_volume": 353.16868, "trades": 5, "taker_buy_base": 0.953, "taker_buy_quote": 13.49448 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 14.16, "high": 14.25, "low": 14.14, "close": 14.22, "volume": 1062.439, "close_time": 1771894799999, "quote_volume": 15072.1096, "trades": 119, "taker_buy_base": 322.654, "taker_buy_quote": 4580.58749 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 14.21, "high": 14.22, "low": 13.83, "close": 14.14, "volume": 1947.081, "close_time": 1771898399999, "quote_volume": 27235.5616, "trades": 237, "taker_buy_base": 899.132, "taker_buy_quote": 12578.90092 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 14.07, "high": 14.17, "low": 14.07, "close": 14.08, "volume": 84.854, "close_time": 1771901999999, "quote_volume": 1196.72301, "trades": 15, "taker_buy_base": 53.817, "taker_buy_quote": 759.27616 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 14.06, "high": 14.06, "low": 13.91, "close": 13.97, "volume": 881.223, "close_time": 1771905599999, "quote_volume": 12296.74408, "trades": 89, "taker_buy_base": 333.987, "taker_buy_quote": 4662.36569 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 13.97, "high": 14.01, "low": 13.88, "close": 13.98, "volume": 664.433, "close_time": 1771909199999, "quote_volume": 9285.89706, "trades": 82, "taker_buy_base": 187.809, "taker_buy_quote": 2624.14758 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 13.99, "high": 14.01, "low": 13.82, "close": 13.89, "volume": 794.29, "close_time": 1771912799999, "quote_volume": 11034.05812, "trades": 92, "taker_buy_base": 331.779, "taker_buy_quote": 4613.28644 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 13.88, "high": 13.9, "low": 13.81, "close": 13.81, "volume": 434.954, "close_time": 1771916399999, "quote_volume": 6017.25852, "trades": 42, "taker_buy_base": 131.552, "taker_buy_quote": 1818.46747 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 13.84, "high": 13.89, "low": 13.79, "close": 13.83, "volume": 322.022, "close_time": 1771919999999, "quote_volume": 4455.46993, "trades": 94, "taker_buy_base": 71.251, "taker_buy_quote": 986.21328 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 13.86, "high": 13.92, "low": 13.83, "close": 13.92, "volume": 194.391, "close_time": 1771923599999, "quote_volume": 2696.79031, "trades": 37, "taker_buy_base": 113.691, "taker_buy_quote": 1577.95723 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 13.9, "high": 13.9, "low": 13.8, "close": 13.87, "volume": 130.337, "close_time": 1771927199999, "quote_volume": 1808.14187, "trades": 26, "taker_buy_base": 83.706, "taker_buy_quote": 1161.42373 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 13.87, "high": 13.9, "low": 13.82, "close": 13.87, "volume": 178.972, "close_time": 1771930799999, "quote_volume": 2479.53021, "trades": 29, "taker_buy_base": 79.116, "taker_buy_quote": 1096.64497 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 13.86, "high": 13.87, "low": 13.81, "close": 13.86, "volume": 264.514, "close_time": 1771934399999, "quote_volume": 3662.70973, "trades": 36, "taker_buy_base": 79.534, "taker_buy_quote": 1101.77319 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 13.85, "high": 13.92, "low": 13.84, "close": 13.85, "volume": 277.021, "close_time": 1771937999999, "quote_volume": 3845.1496, "trades": 31, "taker_buy_base": 21.087, "taker_buy_quote": 292.19844 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 13.89, "high": 13.9, "low": 13.74, "close": 13.9, "volume": 487.84, "close_time": 1771941599999, "quote_volume": 6751.00734, "trades": 52, "taker_buy_base": 248.166, "taker_buy_quote": 3436.75296 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 13.83, "high": 14.12, "low": 13.76, "close": 14.0, "volume": 1136.906, "close_time": 1771945199999, "quote_volume": 15785.97877, "trades": 99, "taker_buy_base": 507.787, "taker_buy_quote": 7031.68784 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 13.99, "high": 14.2, "low": 13.99, "close": 14.07, "volume": 441.106, "close_time": 1771948799999, "quote_volume": 6206.68441, "trades": 76, "taker_buy_base": 126.431, "taker_buy_quote": 1777.58151 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 14.07, "high": 14.22, "low": 14.06, "close": 14.19, "volume": 488.127, "close_time": 1771952399999, "quote_volume": 6906.34643, "trades": 50, "taker_buy_base": 121.516, "taker_buy_quote": 1720.2772 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 14.19, "high": 14.19, "low": 14.02, "close": 14.08, "volume": 261.758, "close_time": 1771955999999, "quote_volume": 3692.92074, "trades": 44, "taker_buy_base": 95.239, "taker_buy_quote": 1343.91674 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 14.11, "high": 14.11, "low": 14.02, "close": 14.06, "volume": 98.426, "close_time": 1771959599999, "quote_volume": 1384.09796, "trades": 19, "taker_buy_base": 8.075, "taker_buy_quote": 113.49713 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 14.07, "high": 14.09, "low": 13.97, "close": 14.03, "volume": 102.256, "close_time": 1771963199999, "quote_volume": 1435.35901, "trades": 21, "taker_buy_base": 31.736, "taker_buy_quote": 445.58698 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 14.01, "high": 14.03, "low": 13.97, "close": 13.97, "volume": 293.222, "close_time": 1771966799999, "quote_volume": 4104.30402, "trades": 21, "taker_buy_base": 151.373, "taker_buy_quote": 2118.31722 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 13.98, "high": 13.98, "low": 13.86, "close": 13.93, "volume": 290.003, "close_time": 1771970399999, "quote_volume": 4040.32825, "trades": 45, "taker_buy_base": 180.92, "taker_buy_quote": 2522.68956 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 13.94, "high": 14.02, "low": 13.92, "close": 13.92, "volume": 160.185, "close_time": 1771973999999, "quote_volume": 2236.20915, "trades": 12, "taker_buy_base": 128.005, "taker_buy_quote": 1787.04135 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 13.89, "high": 13.97, "low": 13.88, "close": 13.94, "volume": 112.709, "close_time": 1771977599999, "quote_volume": 1570.72026, "trades": 21, "taker_buy_base": 67.184, "taker_buy_quote": 937.25601 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 13.95, "high": 14.03, "low": 13.94, "close": 14.02, "volume": 121.117, "close_time": 1771981199999, "quote_volume": 1694.02631, "trades": 26, "taker_buy_base": 65.879, "taker_buy_quote": 921.34963 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 14.03, "high": 14.56, "low": 14.02, "close": 14.4, "volume": 2096.937, "close_time": 1771984799999, "quote_volume": 30135.83632, "trades": 296, "taker_buy_base": 1045.484, "taker_buy_quote": 15018.51651 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 14.39, "high": 14.49, "low": 14.36, "close": 14.4, "volume": 1383.908, "close_time": 1771988399999, "quote_volume": 19942.98535, "trades": 143, "taker_buy_base": 516.667, "taker_buy_quote": 7448.8259 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 14.4, "high": 14.4, "low": 14.21, "close": 14.21, "volume": 534.94, "close_time": 1771991999999, "quote_volume": 7645.58084, "trades": 94, "taker_buy_base": 213.813, "taker_buy_quote": 3057.2267 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 14.21, "high": 14.26, "low": 14.13, "close": 14.22, "volume": 391.807, "close_time": 1771995599999, "quote_volume": 5561.7128, "trades": 72, "taker_buy_base": 228.518, "taker_buy_quote": 3241.81527 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 14.2, "high": 14.21, "low": 14.04, "close": 14.16, "volume": 361.112, "close_time": 1771999199999, "quote_volume": 5104.78937, "trades": 50, "taker_buy_base": 190.92, "taker_buy_quote": 2698.13557 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 14.15, "high": 14.26, "low": 14.15, "close": 14.18, "volume": 220.745, "close_time": 1772002799999, "quote_volume": 3134.617, "trades": 43, "taker_buy_base": 118.556, "taker_buy_quote": 1682.44186 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 14.2, "high": 14.29, "low": 14.2, "close": 14.28, "volume": 169.573, "close_time": 1772006399999, "quote_volume": 2414.87092, "trades": 34, "taker_buy_base": 67.608, "taker_buy_quote": 962.62092 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 14.28, "high": 14.34, "low": 14.25, "close": 14.34, "volume": 196.658, "close_time": 1772009999999, "quote_volume": 2811.97597, "trades": 37, "taker_buy_base": 64.774, "taker_buy_quote": 926.25173 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 14.34, "high": 14.45, "low": 14.34, "close": 14.39, "volume": 380.857, "close_time": 1772013599999, "quote_volume": 5488.82468, "trades": 61, "taker_buy_base": 106.202, "taker_buy_quote": 1530.72912 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 14.41, "high": 14.48, "low": 14.4, "close": 14.43, "volume": 302.492, "close_time": 1772017199999, "quote_volume": 4362.28617, "trades": 56, "taker_buy_base": 87.892, "taker_buy_quote": 1268.18932 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 14.39, "high": 14.48, "low": 14.38, "close": 14.47, "volume": 115.498, "close_time": 1772020799999, "quote_volume": 1667.46645, "trades": 27, "taker_buy_base": 79.158, "taker_buy_quote": 1143.7119 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 14.46, "high": 14.61, "low": 14.42, "close": 14.57, "volume": 472.86, "close_time": 1772024399999, "quote_volume": 6868.33102, "trades": 76, "taker_buy_base": 313.708, "taker_buy_quote": 4559.46835 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 14.58, "high": 14.78, "low": 14.57, "close": 14.71, "volume": 1019.897, "close_time": 1772027999999, "quote_volume": 14958.11283, "trades": 180, "taker_buy_base": 658.204, "taker_buy_quote": 9658.00914 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 14.7, "high": 15.03, "low": 14.7, "close": 15.03, "volume": 1498.951, "close_time": 1772031599999, "quote_volume": 22168.225, "trades": 158, "taker_buy_base": 876.992, "taker_buy_quote": 12932.45436 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 15.08, "high": 15.32, "low": 15.01, "close": 15.21, "volume": 852.086, "close_time": 1772035199999, "quote_volume": 12931.64925, "trades": 147, "taker_buy_base": 473.455, "taker_buy_quote": 7177.50028 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 15.2, "high": 15.42, "low": 15.2, "close": 15.42, "volume": 633.735, "close_time": 1772038799999, "quote_volume": 9719.57306, "trades": 129, "taker_buy_base": 244.414, "taker_buy_quote": 3748.42227 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 15.44, "high": 15.47, "low": 15.35, "close": 15.36, "volume": 764.904, "close_time": 1772042399999, "quote_volume": 11801.50399, "trades": 57, "taker_buy_base": 354.606, "taker_buy_quote": 5472.34425 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 15.35, "high": 15.5, "low": 15.33, "close": 15.5, "volume": 850.621, "close_time": 1772045999999, "quote_volume": 13130.29764, "trades": 82, "taker_buy_base": 179.888, "taker_buy_quote": 2782.13022 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 15.5, "high": 15.58, "low": 15.43, "close": 15.58, "volume": 453.263, "close_time": 1772049599999, "quote_volume": 7016.16266, "trades": 65, "taker_buy_base": 171.222, "taker_buy_quote": 2649.3477 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 15.56, "high": 15.62, "low": 15.47, "close": 15.54, "volume": 1146.482, "close_time": 1772053199999, "quote_volume": 17823.83147, "trades": 79, "taker_buy_base": 902.23, "taker_buy_quote": 14032.42693 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 15.53, "high": 15.7, "low": 15.4, "close": 15.5, "volume": 2228.442, "close_time": 1772056799999, "quote_volume": 34580.00298, "trades": 204, "taker_buy_base": 1483.217, "taker_buy_quote": 23028.89088 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 15.54, "high": 15.78, "low": 15.32, "close": 15.42, "volume": 1427.012, "close_time": 1772060399999, "quote_volume": 22234.14886, "trades": 217, "taker_buy_base": 629.404, "taker_buy_quote": 9861.91793 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 15.41, "high": 15.49, "low": 14.93, "close": 15.12, "volume": 1887.744, "close_time": 1772063999999, "quote_volume": 28526.62076, "trades": 277, "taker_buy_base": 556.72, "taker_buy_quote": 8424.00484 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 15.16, "high": 15.16, "low": 14.79, "close": 14.89, "volume": 861.36, "close_time": 1772067599999, "quote_volume": 12933.41618, "trades": 150, "taker_buy_base": 485.395, "taker_buy_quote": 7291.51595 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 14.89, "high": 15.16, "low": 14.89, "close": 15.04, "volume": 689.291, "close_time": 1772071199999, "quote_volume": 10385.4097, "trades": 153, "taker_buy_base": 322.012, "taker_buy_quote": 4854.07059 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 15.04, "high": 15.15, "low": 14.93, "close": 15.14, "volume": 718.817, "close_time": 1772074799999, "quote_volume": 10807.38492, "trades": 98, "taker_buy_base": 500.346, "taker_buy_quote": 7522.35305 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 15.14, "high": 15.15, "low": 15.03, "close": 15.03, "volume": 336.614, "close_time": 1772078399999, "quote_volume": 5075.19614, "trades": 79, "taker_buy_base": 176.697, "taker_buy_quote": 2665.1908 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 15.04, "high": 15.1, "low": 14.97, "close": 14.99, "volume": 50.495, "close_time": 1772081999999, "quote_volume": 759.38399, "trades": 14, "taker_buy_base": 6.689, "taker_buy_quote": 100.5749 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 14.97, "high": 14.97, "low": 14.8, "close": 14.89, "volume": 1465.14, "close_time": 1772085599999, "quote_volume": 21767.25206, "trades": 188, "taker_buy_base": 477.571, "taker_buy_quote": 7099.21794 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 14.89, "high": 14.99, "low": 14.83, "close": 14.86, "volume": 298.114, "close_time": 1772089199999, "quote_volume": 4443.42291, "trades": 58, "taker_buy_base": 118.961, "taker_buy_quote": 1774.61491 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 14.84, "high": 14.86, "low": 14.77, "close": 14.8, "volume": 249.327, "close_time": 1772092799999, "quote_volume": 3695.56033, "trades": 51, "taker_buy_base": 111.603, "taker_buy_quote": 1653.58257 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 14.85, "high": 14.86, "low": 14.79, "close": 14.79, "volume": 164.902, "close_time": 1772096399999, "quote_volume": 2446.24952, "trades": 34, "taker_buy_base": 82.54, "taker_buy_quote": 1223.90874 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 14.79, "high": 14.95, "low": 14.79, "close": 14.88, "volume": 1245.076, "close_time": 1772099999999, "quote_volume": 18563.65307, "trades": 98, "taker_buy_base": 720.962, "taker_buy_quote": 10754.06189 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 14.87, "high": 14.88, "low": 14.55, "close": 14.62, "volume": 1199.717, "close_time": 1772103599999, "quote_volume": 17588.15336, "trades": 172, "taker_buy_base": 583.038, "taker_buy_quote": 8544.06669 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 14.6, "high": 14.64, "low": 14.56, "close": 14.59, "volume": 584.202, "close_time": 1772107199999, "quote_volume": 8529.85689, "trades": 108, "taker_buy_base": 313.499, "taker_buy_quote": 4576.92481 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 14.59, "high": 14.74, "low": 14.59, "close": 14.73, "volume": 231.891, "close_time": 1772110799999, "quote_volume": 3405.24013, "trades": 51, "taker_buy_base": 159.462, "taker_buy_quote": 2341.51337 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 14.71, "high": 14.76, "low": 14.66, "close": 14.68, "volume": 842.202, "close_time": 1772114399999, "quote_volume": 12390.48245, "trades": 94, "taker_buy_base": 470.249, "taker_buy_quote": 6920.94525 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 14.67, "high": 14.68, "low": 14.49, "close": 14.59, "volume": 447.517, "close_time": 1772117999999, "quote_volume": 6534.92623, "trades": 68, "taker_buy_base": 155.311, "taker_buy_quote": 2267.34064 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 14.59, "high": 14.64, "low": 14.35, "close": 14.57, "volume": 1540.014, "close_time": 1772121599999, "quote_volume": 22298.57319, "trades": 219, "taker_buy_base": 676.272, "taker_buy_quote": 9789.93052 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 14.58, "high": 14.58, "low": 14.11, "close": 14.18, "volume": 1599.95, "close_time": 1772125199999, "quote_volume": 22882.51855, "trades": 173, "taker_buy_base": 319.58, "taker_buy_quote": 4555.16177 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 14.23, "high": 14.34, "low": 14.22, "close": 14.24, "volume": 207.912, "close_time": 1772128799999, "quote_volume": 2971.22569, "trades": 38, "taker_buy_base": 49.983, "taker_buy_quote": 714.35109 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 14.23, "high": 14.52, "low": 14.22, "close": 14.52, "volume": 281.048, "close_time": 1772132399999, "quote_volume": 4047.45023, "trades": 54, "taker_buy_base": 174.562, "taker_buy_quote": 2515.21265 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 14.55, "high": 14.74, "low": 14.52, "close": 14.63, "volume": 2689.406, "close_time": 1772135999999, "quote_volume": 39331.93765, "trades": 246, "taker_buy_base": 1846.031, "taker_buy_quote": 26994.65883 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 14.65, "high": 14.67, "low": 14.45, "close": 14.46, "volume": 628.825, "close_time": 1772139599999, "quote_volume": 9161.07168, "trades": 73, "taker_buy_base": 301.641, "taker_buy_quote": 4393.0969 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 14.48, "high": 14.58, "low": 14.48, "close": 14.57, "volume": 309.316, "close_time": 1772143199999, "quote_volume": 4499.65702, "trades": 69, "taker_buy_base": 239.584, "taker_buy_quote": 3485.88064 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 14.57, "high": 14.61, "low": 14.52, "close": 14.61, "volume": 252.839, "close_time": 1772146799999, "quote_volume": 3688.14713, "trades": 44, "taker_buy_base": 154.913, "taker_buy_quote": 2259.20266 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 14.62, "high": 14.67, "low": 14.6, "close": 14.61, "volume": 328.209, "close_time": 1772150399999, "quote_volume": 4804.87968, "trades": 59, "taker_buy_base": 104.355, "taker_buy_quote": 1527.00888 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 14.64, "high": 14.65, "low": 14.49, "close": 14.51, "volume": 400.76, "close_time": 1772153999999, "quote_volume": 5826.95411, "trades": 53, "taker_buy_base": 108.719, "taker_buy_quote": 1582.38546 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 14.48, "high": 14.53, "low": 14.43, "close": 14.53, "volume": 291.66, "close_time": 1772157599999, "quote_volume": 4220.91812, "trades": 37, "taker_buy_base": 74.946, "taker_buy_quote": 1084.7012 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 14.54, "high": 14.7, "low": 14.54, "close": 14.68, "volume": 985.068, "close_time": 1772161199999, "quote_volume": 14434.34214, "trades": 115, "taker_buy_base": 481.455, "taker_buy_quote": 7054.4182 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 14.64, "high": 14.72, "low": 14.57, "close": 14.72, "volume": 752.82, "close_time": 1772164799999, "quote_volume": 11007.25693, "trades": 111, "taker_buy_base": 372.162, "taker_buy_quote": 5446.97921 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 14.76, "high": 15.02, "low": 14.76, "close": 14.89, "volume": 765.451, "close_time": 1772168399999, "quote_volume": 11384.40776, "trades": 86, "taker_buy_base": 392.489, "taker_buy_quote": 5834.88784 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 14.9, "high": 14.96, "low": 14.83, "close": 14.89, "volume": 343.774, "close_time": 1772171999999, "quote_volume": 5114.04039, "trades": 56, "taker_buy_base": 93.371, "taker_buy_quote": 1391.53582 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 14.91, "high": 14.98, "low": 14.87, "close": 14.93, "volume": 304.139, "close_time": 1772175599999, "quote_volume": 4537.73877, "trades": 63, "taker_buy_base": 181.304, "taker_buy_quote": 2705.16313 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 14.93, "high": 14.98, "low": 14.82, "close": 14.96, "volume": 922.696, "close_time": 1772179199999, "quote_volume": 13735.12354, "trades": 118, "taker_buy_base": 442.374, "taker_buy_quote": 6583.0177 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 15.0, "high": 15.07, "low": 14.95, "close": 14.97, "volume": 227.374, "close_time": 1772182799999, "quote_volume": 3412.53389, "trades": 47, "taker_buy_base": 136.024, "taker_buy_quote": 2042.20531 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 14.99, "high": 15.06, "low": 14.91, "close": 14.94, "volume": 745.156, "close_time": 1772186399999, "quote_volume": 11153.02067, "trades": 123, "taker_buy_base": 388.392, "taker_buy_quote": 5819.29761 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 14.94, "high": 15.0, "low": 14.72, "close": 14.76, "volume": 1639.474, "close_time": 1772189999999, "quote_volume": 24321.95053, "trades": 249, "taker_buy_base": 872.22, "taker_buy_quote": 12949.78687 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 14.76, "high": 14.93, "low": 14.53, "close": 14.66, "volume": 1211.38, "close_time": 1772193599999, "quote_volume": 17769.81507, "trades": 199, "taker_buy_base": 523.167, "taker_buy_quote": 7676.55945 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 14.64, "high": 14.68, "low": 14.57, "close": 14.63, "volume": 454.369, "close_time": 1772197199999, "quote_volume": 6643.92178, "trades": 76, "taker_buy_base": 117.679, "taker_buy_quote": 1721.47249 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 14.65, "high": 14.71, "low": 14.41, "close": 14.56, "volume": 1536.235, "close_time": 1772200799999, "quote_volume": 22353.848, "trades": 192, "taker_buy_base": 759.383, "taker_buy_quote": 11052.35054 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 14.56, "high": 14.61, "low": 14.45, "close": 14.51, "volume": 261.693, "close_time": 1772204399999, "quote_volume": 3803.59638, "trades": 63, "taker_buy_base": 108.066, "taker_buy_quote": 1569.61094 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 14.55, "high": 14.62, "low": 14.46, "close": 14.54, "volume": 301.237, "close_time": 1772207999999, "quote_volume": 4375.92989, "trades": 66, "taker_buy_base": 171.579, "taker_buy_quote": 2492.34221 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 14.49, "high": 14.55, "low": 14.33, "close": 14.4, "volume": 930.234, "close_time": 1772211599999, "quote_volume": 13409.55349, "trades": 119, "taker_buy_base": 592.237, "taker_buy_quote": 8539.268 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 14.42, "high": 14.52, "low": 14.25, "close": 14.52, "volume": 455.335, "close_time": 1772215199999, "quote_volume": 6534.96914, "trades": 86, "taker_buy_base": 214.146, "taker_buy_quote": 3075.68752 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 14.5, "high": 14.51, "low": 14.42, "close": 14.42, "volume": 284.55, "close_time": 1772218799999, "quote_volume": 4117.02329, "trades": 64, "taker_buy_base": 107.586, "taker_buy_quote": 1556.81901 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 14.42, "high": 14.42, "low": 14.24, "close": 14.31, "volume": 141.946, "close_time": 1772222399999, "quote_volume": 2035.78107, "trades": 34, "taker_buy_base": 25.366, "taker_buy_quote": 363.65525 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 14.31, "high": 14.38, "low": 14.31, "close": 14.32, "volume": 497.613, "close_time": 1772225999999, "quote_volume": 7139.53963, "trades": 50, "taker_buy_base": 436.562, "taker_buy_quote": 6264.12566 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 14.32, "high": 14.32, "low": 14.2, "close": 14.24, "volume": 687.531, "close_time": 1772229599999, "quote_volume": 9822.76394, "trades": 69, "taker_buy_base": 371.566, "taker_buy_quote": 5314.25668 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 14.26, "high": 14.26, "low": 14.09, "close": 14.24, "volume": 803.804, "close_time": 1772233199999, "quote_volume": 11419.38993, "trades": 29, "taker_buy_base": 194.323, "taker_buy_quote": 2766.16505 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 14.32, "high": 14.43, "low": 14.32, "close": 14.43, "volume": 250.961, "close_time": 1772236799999, "quote_volume": 3609.75581, "trades": 46, "taker_buy_base": 78.142, "taker_buy_quote": 1124.83 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 14.4, "high": 14.43, "low": 14.38, "close": 14.41, "volume": 123.705, "close_time": 1772240399999, "quote_volume": 1782.17134, "trades": 23, "taker_buy_base": 53.295, "taker_buy_quote": 768.03426 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 14.4, "high": 14.4, "low": 14.31, "close": 14.35, "volume": 239.584, "close_time": 1772243999999, "quote_volume": 3440.09651, "trades": 35, "taker_buy_base": 100.155, "taker_buy_quote": 1437.21634 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 14.33, "high": 14.38, "low": 14.32, "close": 14.36, "volume": 172.777, "close_time": 1772247599999, "quote_volume": 2479.74371, "trades": 40, "taker_buy_base": 113.799, "taker_buy_quote": 1633.59288 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 14.35, "high": 14.35, "low": 14.23, "close": 14.26, "volume": 126.093, "close_time": 1772251199999, "quote_volume": 1803.63602, "trades": 27, "taker_buy_base": 51.256, "taker_buy_quote": 731.99447 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 14.25, "high": 14.28, "low": 14.16, "close": 14.27, "volume": 779.798, "close_time": 1772254799999, "quote_volume": 11122.63152, "trades": 89, "taker_buy_base": 48.756, "taker_buy_quote": 694.34245 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 14.28, "high": 14.3, "low": 14.18, "close": 14.22, "volume": 1338.728, "close_time": 1772258399999, "quote_volume": 19132.94027, "trades": 50, "taker_buy_base": 638.79, "taker_buy_quote": 9130.97946 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 14.2, "high": 14.2, "low": 13.43, "close": 13.47, "volume": 5400.973, "close_time": 1772261999999, "quote_volume": 74154.12458, "trades": 598, "taker_buy_base": 2144.264, "taker_buy_quote": 29470.44394 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 13.42, "high": 13.83, "low": 13.34, "close": 13.62, "volume": 1454.6, "close_time": 1772265599999, "quote_volume": 19803.87325, "trades": 165, "taker_buy_base": 894.911, "taker_buy_quote": 12231.3163 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 13.56, "high": 13.57, "low": 13.41, "close": 13.41, "volume": 671.891, "close_time": 1772269199999, "quote_volume": 9077.65718, "trades": 79, "taker_buy_base": 165.925, "taker_buy_quote": 2241.20393 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 13.39, "high": 13.49, "low": 13.31, "close": 13.34, "volume": 547.866, "close_time": 1772272799999, "quote_volume": 7341.44446, "trades": 83, "taker_buy_base": 210.497, "taker_buy_quote": 2824.50783 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 13.32, "high": 13.47, "low": 13.27, "close": 13.37, "volume": 828.044, "close_time": 1772276399999, "quote_volume": 11043.61426, "trades": 104, "taker_buy_base": 221.216, "taker_buy_quote": 2949.60629 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 13.36, "high": 13.43, "low": 13.36, "close": 13.37, "volume": 452.669, "close_time": 1772279999999, "quote_volume": 6062.37324, "trades": 70, "taker_buy_base": 105.588, "taker_buy_quote": 1414.223 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 13.3, "high": 13.37, "low": 13.26, "close": 13.35, "volume": 357.879, "close_time": 1772283599999, "quote_volume": 4774.0962, "trades": 46, "taker_buy_base": 75.913, "taker_buy_quote": 1012.67672 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 13.41, "high": 13.66, "low": 13.27, "close": 13.56, "volume": 731.972, "close_time": 1772287199999, "quote_volume": 9856.80622, "trades": 97, "taker_buy_base": 396.788, "taker_buy_quote": 5338.51366 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 13.62, "high": 13.65, "low": 13.42, "close": 13.46, "volume": 1297.834, "close_time": 1772290799999, "quote_volume": 17552.683, "trades": 103, "taker_buy_base": 391.345, "taker_buy_quote": 5304.13058 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 13.46, "high": 13.47, "low": 13.32, "close": 13.36, "volume": 689.713, "close_time": 1772294399999, "quote_volume": 9253.81533, "trades": 104, "taker_buy_base": 451.922, "taker_buy_quote": 6068.56329 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 13.34, "high": 13.44, "low": 13.31, "close": 13.44, "volume": 207.017, "close_time": 1772297999999, "quote_volume": 2769.08345, "trades": 43, "taker_buy_base": 103.78, "taker_buy_quote": 1387.60268 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 13.43, "high": 13.52, "low": 13.32, "close": 13.5, "volume": 350.459, "close_time": 1772301599999, "quote_volume": 4684.8922, "trades": 46, "taker_buy_base": 73.792, "taker_buy_quote": 986.28578 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 13.49, "high": 13.78, "low": 13.44, "close": 13.71, "volume": 237.831, "close_time": 1772305199999, "quote_volume": 3237.08745, "trades": 46, "taker_buy_base": 102.915, "taker_buy_quote": 1397.88512 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 13.72, "high": 14.0, "low": 13.62, "close": 13.92, "volume": 1263.837, "close_time": 1772308799999, "quote_volume": 17388.87287, "trades": 147, "taker_buy_base": 595.539, "taker_buy_quote": 8193.37604 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 13.96, "high": 14.22, "low": 13.96, "close": 14.21, "volume": 1210.677, "close_time": 1772312399999, "quote_volume": 17145.37628, "trades": 113, "taker_buy_base": 454.135, "taker_buy_quote": 6429.4988 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 14.16, "high": 14.16, "low": 13.99, "close": 14.13, "volume": 698.237, "close_time": 1772315999999, "quote_volume": 9808.31818, "trades": 79, "taker_buy_base": 210.729, "taker_buy_quote": 2963.0894 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 14.13, "high": 14.31, "low": 14.13, "close": 14.3, "volume": 475.864, "close_time": 1772319599999, "quote_volume": 6781.11925, "trades": 40, "taker_buy_base": 311.951, "taker_buy_quote": 4457.14062 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 14.23, "high": 14.23, "low": 14.14, "close": 14.16, "volume": 358.568, "close_time": 1772323199999, "quote_volume": 5088.54219, "trades": 48, "taker_buy_base": 106.822, "taker_buy_quote": 1516.63935 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 14.17, "high": 14.22, "low": 14.08, "close": 14.12, "volume": 361.467, "close_time": 1772326799999, "quote_volume": 5102.72924, "trades": 30, "taker_buy_base": 183.757, "taker_buy_quote": 2590.61185 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 14.1, "high": 14.62, "low": 14.01, "close": 14.46, "volume": 1381.806, "close_time": 1772330399999, "quote_volume": 19722.34061, "trades": 197, "taker_buy_base": 840.801, "taker_buy_quote": 12060.2149 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 14.54, "high": 14.79, "low": 14.54, "close": 14.61, "volume": 1421.065, "close_time": 1772333999999, "quote_volume": 20838.85066, "trades": 187, "taker_buy_base": 650.368, "taker_buy_quote": 9528.24039 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 14.6, "high": 14.62, "low": 14.26, "close": 14.34, "volume": 693.067, "close_time": 1772337599999, "quote_volume": 9964.83813, "trades": 91, "taker_buy_base": 105.796, "taker_buy_quote": 1526.14483 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 14.39, "high": 14.45, "low": 14.21, "close": 14.45, "volume": 433.798, "close_time": 1772341199999, "quote_volume": 6218.53155, "trades": 78, "taker_buy_base": 122.165, "taker_buy_quote": 1758.11655 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 14.45, "high": 14.52, "low": 14.45, "close": 14.5, "volume": 130.664, "close_time": 1772344799999, "quote_volume": 1891.67907, "trades": 22, "taker_buy_base": 78.893, "taker_buy_quote": 1141.95451 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 14.5, "high": 14.5, "low": 14.19, "close": 14.23, "volume": 1060.54, "close_time": 1772348399999, "quote_volume": 15141.91184, "trades": 104, "taker_buy_base": 689.798, "taker_buy_quote": 9851.97085 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 14.25, "high": 14.27, "low": 14.15, "close": 14.23, "volume": 188.688, "close_time": 1772351999999, "quote_volume": 2677.99133, "trades": 43, "taker_buy_base": 64.277, "taker_buy_quote": 912.23565 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 14.19, "high": 14.24, "low": 13.98, "close": 14.01, "volume": 498.536, "close_time": 1772355599999, "quote_volume": 7030.40167, "trades": 69, "taker_buy_base": 109.904, "taker_buy_quote": 1548.5578 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 14.06, "high": 14.15, "low": 13.98, "close": 13.98, "volume": 192.183, "close_time": 1772359199999, "quote_volume": 2706.84414, "trades": 27, "taker_buy_base": 92.353, "taker_buy_quote": 1302.35079 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 13.99, "high": 14.09, "low": 13.96, "close": 14.05, "volume": 382.65, "close_time": 1772362799999, "quote_volume": 5363.33101, "trades": 38, "taker_buy_base": 91.388, "taker_buy_quote": 1281.48889 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 14.09, "high": 14.1, "low": 14.01, "close": 14.03, "volume": 60.044, "close_time": 1772366399999, "quote_volume": 843.65275, "trades": 12, "taker_buy_base": 18.225, "taker_buy_quote": 256.7295 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 14.02, "high": 14.06, "low": 13.94, "close": 13.95, "volume": 114.498, "close_time": 1772369999999, "quote_volume": 1602.42563, "trades": 24, "taker_buy_base": 62.627, "taker_buy_quote": 876.81084 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 13.97, "high": 14.25, "low": 13.88, "close": 14.14, "volume": 1024.727, "close_time": 1772373599999, "quote_volume": 14436.56839, "trades": 90, "taker_buy_base": 589.181, "taker_buy_quote": 8305.96021 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 14.13, "high": 14.24, "low": 14.02, "close": 14.08, "volume": 782.585, "close_time": 1772377199999, "quote_volume": 11057.34822, "trades": 99, "taker_buy_base": 292.002, "taker_buy_quote": 4137.24081 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 14.08, "high": 14.19, "low": 14.03, "close": 14.03, "volume": 283.697, "close_time": 1772380799999, "quote_volume": 4001.72999, "trades": 54, "taker_buy_base": 55.111, "taker_buy_quote": 777.81573 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 14.03, "high": 14.15, "low": 13.81, "close": 13.96, "volume": 445.97, "close_time": 1772384399999, "quote_volume": 6238.10177, "trades": 77, "taker_buy_base": 234.127, "taker_buy_quote": 3270.97953 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 13.93, "high": 13.93, "low": 13.72, "close": 13.78, "volume": 941.832, "close_time": 1772387999999, "quote_volume": 13023.10069, "trades": 102, "taker_buy_base": 355.589, "taker_buy_quote": 4916.7781 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 13.8, "high": 14.0, "low": 13.8, "close": 13.93, "volume": 881.797, "close_time": 1772391599999, "quote_volume": 12291.22771, "trades": 101, "taker_buy_base": 467.454, "taker_buy_quote": 6517.79365 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 13.92, "high": 13.92, "low": 13.75, "close": 13.78, "volume": 711.691, "close_time": 1772395199999, "quote_volume": 9850.07122, "trades": 95, "taker_buy_base": 341.608, "taker_buy_quote": 4723.84374 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 13.78, "high": 13.78, "low": 13.52, "close": 13.58, "volume": 1176.743, "close_time": 1772398799999, "quote_volume": 15995.40985, "trades": 194, "taker_buy_base": 432.266, "taker_buy_quote": 5874.50178 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 13.6, "high": 13.72, "low": 13.58, "close": 13.69, "volume": 2545.31, "close_time": 1772402399999, "quote_volume": 34780.07212, "trades": 155, "taker_buy_base": 1604.065, "taker_buy_quote": 21930.55266 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 13.68, "high": 13.96, "low": 13.67, "close": 13.73, "volume": 1407.947, "close_time": 1772405999999, "quote_volume": 19398.59524, "trades": 159, "taker_buy_base": 996.299, "taker_buy_quote": 13693.78743 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 13.73, "high": 13.91, "low": 13.73, "close": 13.84, "volume": 201.2, "close_time": 1772409599999, "quote_volume": 2781.00854, "trades": 43, "taker_buy_base": 116.605, "taker_buy_quote": 1612.31901 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 13.86, "high": 14.09, "low": 13.86, "close": 14.07, "volume": 481.626, "close_time": 1772413199999, "quote_volume": 6728.22684, "trades": 97, "taker_buy_base": 194.644, "taker_buy_quote": 2720.94288 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 14.04, "high": 14.19, "low": 13.99, "close": 14.0, "volume": 376.025, "close_time": 1772416799999, "quote_volume": 5294.16943, "trades": 76, "taker_buy_base": 205.604, "taker_buy_quote": 2895.87636 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 14.01, "high": 14.04, "low": 13.87, "close": 13.92, "volume": 620.577, "close_time": 1772420399999, "quote_volume": 8668.40789, "trades": 90, "taker_buy_base": 276.047, "taker_buy_quote": 3855.11934 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 13.89, "high": 14.11, "low": 13.86, "close": 14.07, "volume": 491.517, "close_time": 1772423999999, "quote_volume": 6884.7759, "trades": 95, "taker_buy_base": 223.167, "taker_buy_quote": 3126.78968 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 14.05, "high": 14.11, "low": 14.03, "close": 14.04, "volume": 362.088, "close_time": 1772427599999, "quote_volume": 5095.72347, "trades": 49, "taker_buy_base": 109.208, "taker_buy_quote": 1537.3227 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 14.02, "high": 14.13, "low": 13.97, "close": 14.07, "volume": 102.832, "close_time": 1772431199999, "quote_volume": 1445.73098, "trades": 26, "taker_buy_base": 60.725, "taker_buy_quote": 854.37821 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 14.01, "high": 14.01, "low": 13.83, "close": 13.89, "volume": 325.022, "close_time": 1772434799999, "quote_volume": 4525.67035, "trades": 60, "taker_buy_base": 149.691, "taker_buy_quote": 2085.12964 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 13.88, "high": 13.88, "low": 13.71, "close": 13.85, "volume": 270.137, "close_time": 1772438399999, "quote_volume": 3732.07791, "trades": 54, "taker_buy_base": 58.657, "taker_buy_quote": 810.39361 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 13.8, "high": 13.98, "low": 13.71, "close": 13.98, "volume": 793.323, "close_time": 1772441999999, "quote_volume": 10953.24479, "trades": 98, "taker_buy_base": 348.658, "taker_buy_quote": 4832.44883 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 13.97, "high": 14.09, "low": 13.97, "close": 13.99, "volume": 480.267, "close_time": 1772445599999, "quote_volume": 6742.84148, "trades": 88, "taker_buy_base": 159.618, "taker_buy_quote": 2240.73418 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 13.96, "high": 14.02, "low": 13.95, "close": 14.01, "volume": 164.884, "close_time": 1772449199999, "quote_volume": 2306.78429, "trades": 34, "taker_buy_base": 68.677, "taker_buy_quote": 960.64455 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 14.01, "high": 14.04, "low": 13.95, "close": 13.98, "volume": 321.335, "close_time": 1772452799999, "quote_volume": 4499.51051, "trades": 59, "taker_buy_base": 65.682, "taker_buy_quote": 920.88929 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 14.01, "high": 14.02, "low": 13.95, "close": 13.99, "volume": 189.341, "close_time": 1772456399999, "quote_volume": 2648.29558, "trades": 38, "taker_buy_base": 42.917, "taker_buy_quote": 600.51787 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 13.99, "high": 14.03, "low": 13.93, "close": 13.95, "volume": 293.112, "close_time": 1772459999999, "quote_volume": 4096.64153, "trades": 48, "taker_buy_base": 84.898, "taker_buy_quote": 1186.1283 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 13.97, "high": 14.4, "low": 13.94, "close": 14.35, "volume": 1610.893, "close_time": 1772463599999, "quote_volume": 22937.88729, "trades": 213, "taker_buy_base": 679.819, "taker_buy_quote": 9669.30127 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 14.36, "high": 14.7, "low": 14.3, "close": 14.56, "volume": 3197.973, "close_time": 1772467199999, "quote_volume": 46607.49628, "trades": 287, "taker_buy_base": 1474.387, "taker_buy_quote": 21500.84247 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 14.6, "high": 14.72, "low": 14.41, "close": 14.56, "volume": 2878.357, "close_time": 1772470799999, "quote_volume": 42047.42782, "trades": 278, "taker_buy_base": 1257.704, "taker_buy_quote": 18366.17341 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 14.53, "high": 14.57, "low": 14.36, "close": 14.52, "volume": 782.26, "close_time": 1772474399999, "quote_volume": 11320.88385, "trades": 145, "taker_buy_base": 279.948, "taker_buy_quote": 4048.55058 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 14.54, "high": 14.62, "low": 14.45, "close": 14.47, "volume": 1293.857, "close_time": 1772477999999, "quote_volume": 18829.59042, "trades": 150, "taker_buy_base": 561.724, "taker_buy_quote": 8178.20969 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 14.47, "high": 14.58, "low": 14.36, "close": 14.51, "volume": 1267.187, "close_time": 1772481599999, "quote_volume": 18343.84499, "trades": 133, "taker_buy_base": 675.085, "taker_buy_quote": 9777.87876 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 14.5, "high": 14.56, "low": 14.36, "close": 14.43, "volume": 1494.271, "close_time": 1772485199999, "quote_volume": 21590.32063, "trades": 116, "taker_buy_base": 388.276, "taker_buy_quote": 5609.91491 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 14.43, "high": 14.54, "low": 14.32, "close": 14.45, "volume": 761.201, "close_time": 1772488799999, "quote_volume": 10972.27299, "trades": 95, "taker_buy_base": 286.919, "taker_buy_quote": 4139.07973 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 14.47, "high": 14.62, "low": 14.46, "close": 14.5, "volume": 652.926, "close_time": 1772492399999, "quote_volume": 9470.05101, "trades": 69, "taker_buy_base": 245.584, "taker_buy_quote": 3565.20876 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 14.52, "high": 14.52, "low": 14.19, "close": 14.27, "volume": 698.573, "close_time": 1772495999999, "quote_volume": 9989.16706, "trades": 113, "taker_buy_base": 283.133, "taker_buy_quote": 4046.89756 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 14.28, "high": 14.32, "low": 14.18, "close": 14.32, "volume": 366.488, "close_time": 1772499599999, "quote_volume": 5222.15383, "trades": 76, "taker_buy_base": 147.505, "taker_buy_quote": 2104.39741 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 14.32, "high": 14.44, "low": 14.28, "close": 14.35, "volume": 412.677, "close_time": 1772503199999, "quote_volume": 5933.53683, "trades": 81, "taker_buy_base": 199.147, "taker_buy_quote": 2866.38933 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 14.34, "high": 14.37, "low": 14.14, "close": 14.3, "volume": 727.948, "close_time": 1772506799999, "quote_volume": 10342.83938, "trades": 82, "taker_buy_base": 253.28, "taker_buy_quote": 3596.41901 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 14.29, "high": 14.37, "low": 14.24, "close": 14.34, "volume": 74.677, "close_time": 1772510399999, "quote_volume": 1068.98739, "trades": 17, "taker_buy_base": 51.418, "taker_buy_quote": 736.97867 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 14.37, "high": 14.42, "low": 14.3, "close": 14.3, "volume": 182.807, "close_time": 1772513999999, "quote_volume": 2625.49942, "trades": 39, "taker_buy_base": 72.805, "taker_buy_quote": 1045.9727 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 14.29, "high": 14.48, "low": 14.29, "close": 14.36, "volume": 694.054, "close_time": 1772517599999, "quote_volume": 9954.54954, "trades": 87, "taker_buy_base": 460.736, "taker_buy_quote": 6601.75031 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 14.37, "high": 14.39, "low": 14.25, "close": 14.28, "volume": 289.096, "close_time": 1772521199999, "quote_volume": 4140.518, "trades": 77, "taker_buy_base": 82.759, "taker_buy_quote": 1183.62385 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 14.26, "high": 14.35, "low": 14.26, "close": 14.3, "volume": 794.069, "close_time": 1772524799999, "quote_volume": 11348.85616, "trades": 125, "taker_buy_base": 166.013, "taker_buy_quote": 2370.58054 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 14.31, "high": 14.37, "low": 14.1, "close": 14.1, "volume": 566.606, "close_time": 1772528399999, "quote_volume": 8066.83986, "trades": 84, "taker_buy_base": 107.759, "taker_buy_quote": 1528.93545 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 14.09, "high": 14.27, "low": 14.08, "close": 14.12, "volume": 583.242, "close_time": 1772531999999, "quote_volume": 8268.50044, "trades": 91, "taker_buy_base": 294.196, "taker_buy_quote": 4168.91295 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 14.1, "high": 14.16, "low": 14.07, "close": 14.11, "volume": 346.51, "close_time": 1772535599999, "quote_volume": 4889.51852, "trades": 56, "taker_buy_base": 145.689, "taker_buy_quote": 2055.58313 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 14.1, "high": 14.16, "low": 14.1, "close": 14.16, "volume": 222.007, "close_time": 1772539199999, "quote_volume": 3138.89527, "trades": 28, "taker_buy_base": 172.366, "taker_buy_quote": 2437.2684 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 14.18, "high": 14.36, "low": 14.18, "close": 14.27, "volume": 420.839, "close_time": 1772542799999, "quote_volume": 5992.2461, "trades": 61, "taker_buy_base": 161.878, "taker_buy_quote": 2306.76977 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 14.29, "high": 14.29, "low": 14.05, "close": 14.11, "volume": 694.05, "close_time": 1772546399999, "quote_volume": 9804.08153, "trades": 108, "taker_buy_base": 316.414, "taker_buy_quote": 4472.97821 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 14.11, "high": 14.26, "low": 13.95, "close": 14.08, "volume": 1295.927, "close_time": 1772549999999, "quote_volume": 18284.08524, "trades": 157, "taker_buy_base": 594.629, "taker_buy_quote": 8420.79222 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 14.06, "high": 14.32, "low": 13.9, "close": 14.28, "volume": 1821.121, "close_time": 1772553599999, "quote_volume": 25721.14601, "trades": 217, "taker_buy_base": 885.421, "taker_buy_quote": 12559.50964 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 14.24, "high": 14.51, "low": 14.14, "close": 14.35, "volume": 2554.193, "close_time": 1772557199999, "quote_volume": 36695.37966, "trades": 309, "taker_buy_base": 1507.271, "taker_buy_quote": 21658.64162 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 14.35, "high": 14.55, "low": 14.19, "close": 14.47, "volume": 1783.374, "close_time": 1772560799999, "quote_volume": 25569.30769, "trades": 296, "taker_buy_base": 793.848, "taker_buy_quote": 11389.07484 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 14.48, "high": 14.66, "low": 14.43, "close": 14.48, "volume": 1972.675, "close_time": 1772564399999, "quote_volume": 28685.83427, "trades": 289, "taker_buy_base": 935.625, "taker_buy_quote": 13611.51582 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 14.49, "high": 14.54, "low": 14.4, "close": 14.47, "volume": 1909.276, "close_time": 1772567999999, "quote_volume": 27628.16796, "trades": 303, "taker_buy_base": 839.407, "taker_buy_quote": 12146.66079 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 14.48, "high": 14.48, "low": 14.29, "close": 14.33, "volume": 689.662, "close_time": 1772571599999, "quote_volume": 9927.78127, "trades": 152, "taker_buy_base": 271.106, "taker_buy_quote": 3904.57647 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 14.3, "high": 14.37, "low": 14.24, "close": 14.36, "volume": 1822.989, "close_time": 1772575199999, "quote_volume": 26045.84413, "trades": 159, "taker_buy_base": 272.191, "taker_buy_quote": 3894.44971 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 14.36, "high": 14.51, "low": 14.35, "close": 14.51, "volume": 331.485, "close_time": 1772578799999, "quote_volume": 4794.99314, "trades": 47, "taker_buy_base": 194.678, "taker_buy_quote": 2820.01484 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 14.49, "high": 14.6, "low": 14.45, "close": 14.48, "volume": 784.687, "close_time": 1772582399999, "quote_volume": 11378.83783, "trades": 115, "taker_buy_base": 525.312, "taker_buy_quote": 7621.22872 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 14.48, "high": 14.51, "low": 14.36, "close": 14.5, "volume": 705.16, "close_time": 1772585999999, "quote_volume": 10195.13324, "trades": 126, "taker_buy_base": 295.44, "taker_buy_quote": 4271.68891 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 14.52, "high": 14.59, "low": 14.44, "close": 14.49, "volume": 843.96, "close_time": 1772589599999, "quote_volume": 12249.74476, "trades": 146, "taker_buy_base": 462.397, "taker_buy_quote": 6711.66878 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 14.51, "high": 14.63, "low": 14.44, "close": 14.61, "volume": 736.089, "close_time": 1772593199999, "quote_volume": 10690.23059, "trades": 115, "taker_buy_base": 453.054, "taker_buy_quote": 6587.3694 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 14.63, "high": 14.63, "low": 14.4, "close": 14.58, "volume": 1812.203, "close_time": 1772596799999, "quote_volume": 26322.39984, "trades": 265, "taker_buy_base": 711.596, "taker_buy_quote": 10337.22194 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 14.59, "high": 14.64, "low": 14.45, "close": 14.56, "volume": 925.387, "close_time": 1772600399999, "quote_volume": 13433.30995, "trades": 167, "taker_buy_base": 520.704, "taker_buy_quote": 7559.93181 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 14.54, "high": 14.59, "low": 14.42, "close": 14.49, "volume": 1299.607, "close_time": 1772603999999, "quote_volume": 18867.97897, "trades": 171, "taker_buy_base": 473.54, "taker_buy_quote": 6878.60195 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 14.48, "high": 14.54, "low": 14.41, "close": 14.48, "volume": 836.603, "close_time": 1772607599999, "quote_volume": 12102.08926, "trades": 135, "taker_buy_base": 438.036, "taker_buy_quote": 6336.39578 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 14.48, "high": 14.64, "low": 14.45, "close": 14.57, "volume": 444.182, "close_time": 1772611199999, "quote_volume": 6452.12987, "trades": 102, "taker_buy_base": 210.405, "taker_buy_quote": 3057.64625 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 14.56, "high": 14.96, "low": 14.53, "close": 14.93, "volume": 1833.963, "close_time": 1772614799999, "quote_volume": 27098.5312, "trades": 276, "taker_buy_base": 1135.798, "taker_buy_quote": 16807.07809 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 14.95, "high": 15.14, "low": 14.83, "close": 14.97, "volume": 1375.787, "close_time": 1772618399999, "quote_volume": 20661.28492, "trades": 218, "taker_buy_base": 604.107, "taker_buy_quote": 9062.12279 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 15.01, "high": 15.06, "low": 14.82, "close": 14.88, "volume": 755.552, "close_time": 1772621999999, "quote_volume": 11272.56927, "trades": 143, "taker_buy_base": 341.396, "taker_buy_quote": 5095.67123 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 14.88, "high": 14.9, "low": 14.71, "close": 14.76, "volume": 335.362, "close_time": 1772625599999, "quote_volume": 4962.50127, "trades": 89, "taker_buy_base": 170.638, "taker_buy_quote": 2523.5872 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 14.75, "high": 14.8, "low": 14.62, "close": 14.74, "volume": 1013.4, "close_time": 1772629199999, "quote_volume": 14937.13053, "trades": 140, "taker_buy_base": 599.671, "taker_buy_quote": 8852.92052 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 14.74, "high": 14.84, "low": 14.74, "close": 14.84, "volume": 274.969, "close_time": 1772632799999, "quote_volume": 4066.80772, "trades": 57, "taker_buy_base": 104.225, "taker_buy_quote": 1541.18708 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 14.87, "high": 15.03, "low": 14.73, "close": 14.83, "volume": 1219.489, "close_time": 1772636399999, "quote_volume": 18090.09636, "trades": 222, "taker_buy_base": 442.391, "taker_buy_quote": 6581.69571 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 14.88, "high": 15.2, "low": 14.83, "close": 15.2, "volume": 2012.562, "close_time": 1772639999999, "quote_volume": 30227.6993, "trades": 228, "taker_buy_base": 1107.992, "taker_buy_quote": 16649.01016 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 15.21, "high": 15.22, "low": 14.98, "close": 15.07, "volume": 576.409, "close_time": 1772643599999, "quote_volume": 8697.02184, "trades": 96, "taker_buy_base": 327.868, "taker_buy_quote": 4951.46173 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 15.03, "high": 15.14, "low": 14.86, "close": 15.09, "volume": 1549.157, "close_time": 1772647199999, "quote_volume": 23249.52924, "trades": 170, "taker_buy_base": 842.701, "taker_buy_quote": 12702.28671 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 15.05, "high": 15.08, "low": 14.96, "close": 15.08, "volume": 503.163, "close_time": 1772650799999, "quote_volume": 7548.43105, "trades": 74, "taker_buy_base": 198.233, "taker_buy_quote": 2972.83926 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 15.08, "high": 15.3, "low": 15.08, "close": 15.21, "volume": 960.246, "close_time": 1772654399999, "quote_volume": 14607.06731, "trades": 142, "taker_buy_base": 443.902, "taker_buy_quote": 6753.18132 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 15.12, "high": 15.23, "low": 15.11, "close": 15.12, "volume": 693.151, "close_time": 1772657999999, "quote_volume": 10525.8491, "trades": 51, "taker_buy_base": 484.557, "taker_buy_quote": 7358.54744 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 15.1, "high": 15.13, "low": 15.03, "close": 15.1, "volume": 718.122, "close_time": 1772661599999, "quote_volume": 10830.93041, "trades": 102, "taker_buy_base": 290.008, "taker_buy_quote": 4377.45131 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 15.11, "high": 15.17, "low": 15.01, "close": 15.06, "volume": 435.133, "close_time": 1772665199999, "quote_volume": 6584.8769, "trades": 47, "taker_buy_base": 336.33, "taker_buy_quote": 5090.33546 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 15.02, "high": 15.06, "low": 14.89, "close": 14.97, "volume": 1328.884, "close_time": 1772668799999, "quote_volume": 19897.69631, "trades": 130, "taker_buy_base": 413.155, "taker_buy_quote": 6192.4365 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 14.97, "high": 15.01, "low": 14.86, "close": 14.9, "volume": 526.407, "close_time": 1772672399999, "quote_volume": 7860.52383, "trades": 51, "taker_buy_base": 225.056, "taker_buy_quote": 3361.44819 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 14.92, "high": 15.03, "low": 14.83, "close": 14.85, "volume": 1503.009, "close_time": 1772675999999, "quote_volume": 22446.77745, "trades": 158, "taker_buy_base": 752.096, "taker_buy_quote": 11242.08122 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 14.88, "high": 15.01, "low": 14.88, "close": 14.95, "volume": 311.857, "close_time": 1772679599999, "quote_volume": 4661.67111, "trades": 47, "taker_buy_base": 215.798, "taker_buy_quote": 3228.13338 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 14.97, "high": 14.99, "low": 14.9, "close": 14.95, "volume": 234.941, "close_time": 1772683199999, "quote_volume": 3510.88735, "trades": 48, "taker_buy_base": 93.763, "taker_buy_quote": 1401.06915 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 14.94, "high": 14.99, "low": 14.91, "close": 14.97, "volume": 492.197, "close_time": 1772686799999, "quote_volume": 7359.61692, "trades": 67, "taker_buy_base": 322.973, "taker_buy_quote": 4830.63137 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 14.97, "high": 14.97, "low": 14.82, "close": 14.9, "volume": 800.9, "close_time": 1772690399999, "quote_volume": 11912.3641, "trades": 93, "taker_buy_base": 182.389, "taker_buy_quote": 2714.8877 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 14.91, "high": 14.95, "low": 14.82, "close": 14.95, "volume": 352.814, "close_time": 1772693999999, "quote_volume": 5245.35381, "trades": 47, "taker_buy_base": 247.284, "taker_buy_quote": 3675.57675 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 14.97, "high": 14.99, "low": 14.83, "close": 14.88, "volume": 258.751, "close_time": 1772697599999, "quote_volume": 3858.05851, "trades": 35, "taker_buy_base": 23.806, "taker_buy_quote": 354.14866 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 14.88, "high": 14.95, "low": 14.84, "close": 14.94, "volume": 256.461, "close_time": 1772701199999, "quote_volume": 3814.28326, "trades": 27, "taker_buy_base": 231.412, "taker_buy_quote": 3441.17111 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 14.97, "high": 15.09, "low": 14.97, "close": 15.04, "volume": 410.433, "close_time": 1772704799999, "quote_volume": 6177.07666, "trades": 51, "taker_buy_base": 123.031, "taker_buy_quote": 1850.89769 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 15.04, "high": 15.19, "low": 15.02, "close": 15.19, "volume": 404.769, "close_time": 1772708399999, "quote_volume": 6120.46526, "trades": 73, "taker_buy_base": 173.684, "taker_buy_quote": 2621.37184 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 15.16, "high": 15.19, "low": 14.97, "close": 15.02, "volume": 876.029, "close_time": 1772711999999, "quote_volume": 13205.98526, "trades": 159, "taker_buy_base": 226.464, "taker_buy_quote": 3417.7698 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 15.0, "high": 15.12, "low": 14.96, "close": 15.1, "volume": 272.996, "close_time": 1772715599999, "quote_volume": 4100.38803, "trades": 57, "taker_buy_base": 150.958, "taker_buy_quote": 2268.51075 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 15.08, "high": 15.18, "low": 14.95, "close": 15.17, "volume": 548.894, "close_time": 1772719199999, "quote_volume": 8294.26834, "trades": 75, "taker_buy_base": 185.132, "taker_buy_quote": 2787.86541 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 15.15, "high": 15.15, "low": 15.03, "close": 15.12, "volume": 253.459, "close_time": 1772722799999, "quote_volume": 3824.16924, "trades": 63, "taker_buy_base": 88.728, "taker_buy_quote": 1337.91951 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 15.14, "high": 15.14, "low": 14.84, "close": 14.9, "volume": 835.26, "close_time": 1772726399999, "quote_volume": 12460.24744, "trades": 87, "taker_buy_base": 522.648, "taker_buy_quote": 7785.89521 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 14.94, "high": 14.94, "low": 14.6, "close": 14.7, "volume": 1700.499, "close_time": 1772729999999, "quote_volume": 25041.32006, "trades": 264, "taker_buy_base": 790.645, "taker_buy_quote": 11645.45958 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 14.71, "high": 14.81, "low": 14.56, "close": 14.57, "volume": 297.515, "close_time": 1772733599999, "quote_volume": 4365.59288, "trades": 64, "taker_buy_base": 109.442, "taker_buy_quote": 1608.54763 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 14.58, "high": 14.71, "low": 14.58, "close": 14.7, "volume": 320.973, "close_time": 1772737199999, "quote_volume": 4699.81537, "trades": 50, "taker_buy_base": 181.818, "taker_buy_quote": 2661.71602 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 14.72, "high": 14.94, "low": 14.72, "close": 14.81, "volume": 337.982, "close_time": 1772740799999, "quote_volume": 5015.26851, "trades": 62, "taker_buy_base": 126.642, "taker_buy_quote": 1880.82897 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 14.82, "high": 15.01, "low": 14.82, "close": 15.01, "volume": 275.6, "close_time": 1772744399999, "quote_volume": 4114.93306, "trades": 60, "taker_buy_base": 111.126, "taker_buy_quote": 1660.00862 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 15.0, "high": 15.01, "low": 14.89, "close": 14.9, "volume": 113.181, "close_time": 1772747999999, "quote_volume": 1691.98035, "trades": 28, "taker_buy_base": 49.753, "taker_buy_quote": 744.09467 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 14.91, "high": 14.92, "low": 14.83, "close": 14.92, "volume": 77.918, "close_time": 1772751599999, "quote_volume": 1160.59238, "trades": 21, "taker_buy_base": 28.98, "taker_buy_quote": 431.78196 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 14.86, "high": 14.88, "low": 14.83, "close": 14.88, "volume": 119.059, "close_time": 1772755199999, "quote_volume": 1767.70941, "trades": 23, "taker_buy_base": 51.175, "taker_buy_quote": 759.96357 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 14.89, "high": 14.99, "low": 14.86, "close": 14.94, "volume": 161.615, "close_time": 1772758799999, "quote_volume": 2411.73578, "trades": 41, "taker_buy_base": 107.849, "taker_buy_quote": 1609.18021 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 14.95, "high": 15.12, "low": 14.87, "close": 15.08, "volume": 237.156, "close_time": 1772762399999, "quote_volume": 3558.55963, "trades": 58, "taker_buy_base": 124.562, "taker_buy_quote": 1866.50062 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 15.11, "high": 15.11, "low": 15.01, "close": 15.04, "volume": 241.972, "close_time": 1772765999999, "quote_volume": 3646.07615, "trades": 63, "taker_buy_base": 112.267, "taker_buy_quote": 1692.13109 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 15.03, "high": 15.09, "low": 14.99, "close": 15.09, "volume": 165.319, "close_time": 1772769599999, "quote_volume": 2486.57179, "trades": 37, "taker_buy_base": 76.313, "taker_buy_quote": 1148.48805 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 15.06, "high": 15.09, "low": 14.94, "close": 14.98, "volume": 217.278, "close_time": 1772773199999, "quote_volume": 3266.75646, "trades": 48, "taker_buy_base": 147.411, "taker_buy_quote": 2216.79778 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 15.0, "high": 15.08, "low": 14.99, "close": 15.08, "volume": 258.504, "close_time": 1772776799999, "quote_volume": 3893.02059, "trades": 34, "taker_buy_base": 249.831, "taker_buy_quote": 3762.83241 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 15.08, "high": 15.31, "low": 15.0, "close": 15.26, "volume": 1006.263, "close_time": 1772780399999, "quote_volume": 15267.21644, "trades": 148, "taker_buy_base": 636.992, "taker_buy_quote": 9693.86369 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 15.28, "high": 15.45, "low": 15.24, "close": 15.41, "volume": 718.338, "close_time": 1772783999999, "quote_volume": 10991.04171, "trades": 118, "taker_buy_base": 231.61, "taker_buy_quote": 3549.31026 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 15.37, "high": 15.38, "low": 15.22, "close": 15.25, "volume": 361.8, "close_time": 1772787599999, "quote_volume": 5533.46974, "trades": 76, "taker_buy_base": 158.608, "taker_buy_quote": 2426.04784 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 15.27, "high": 15.34, "low": 15.18, "close": 15.34, "volume": 696.29, "close_time": 1772791199999, "quote_volume": 10607.22436, "trades": 76, "taker_buy_base": 219.032, "taker_buy_quote": 3330.8314 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 15.36, "high": 15.68, "low": 15.36, "close": 15.42, "volume": 5977.43, "close_time": 1772794799999, "quote_volume": 92487.99938, "trades": 428, "taker_buy_base": 634.208, "taker_buy_quote": 9846.03509 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 15.38, "high": 15.44, "low": 15.05, "close": 15.15, "volume": 1117.997, "close_time": 1772798399999, "quote_volume": 16980.91449, "trades": 140, "taker_buy_base": 584.377, "taker_buy_quote": 8879.89225 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 15.17, "high": 15.17, "low": 14.95, "close": 15.08, "volume": 432.685, "close_time": 1772801999999, "quote_volume": 6502.71827, "trades": 60, "taker_buy_base": 174.811, "taker_buy_quote": 2628.64265 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 15.07, "high": 15.13, "low": 14.85, "close": 14.85, "volume": 1705.438, "close_time": 1772805599999, "quote_volume": 25582.30282, "trades": 164, "taker_buy_base": 538.063, "taker_buy_quote": 8073.43168 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 14.84, "high": 14.96, "low": 14.54, "close": 14.65, "volume": 1194.956, "close_time": 1772809199999, "quote_volume": 17517.91479, "trades": 185, "taker_buy_base": 561.843, "taker_buy_quote": 8227.63027 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 14.64, "high": 14.78, "low": 14.54, "close": 14.64, "volume": 857.321, "close_time": 1772812799999, "quote_volume": 12609.20788, "trades": 108, "taker_buy_base": 288.14, "taker_buy_quote": 4240.59814 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 14.65, "high": 14.73, "low": 14.58, "close": 14.64, "volume": 98.285, "close_time": 1772816399999, "quote_volume": 1440.87351, "trades": 24, "taker_buy_base": 17.984, "taker_buy_quote": 264.40004 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 14.68, "high": 14.68, "low": 14.51, "close": 14.61, "volume": 480.336, "close_time": 1772819999999, "quote_volume": 7001.8804, "trades": 123, "taker_buy_base": 165.832, "taker_buy_quote": 2419.78461 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 14.59, "high": 14.71, "low": 14.59, "close": 14.66, "volume": 341.017, "close_time": 1772823599999, "quote_volume": 5002.61554, "trades": 52, "taker_buy_base": 207.626, "taker_buy_quote": 3046.71222 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 14.65, "high": 14.76, "low": 14.65, "close": 14.69, "volume": 110.888, "close_time": 1772827199999, "quote_volume": 1630.12873, "trades": 25, "taker_buy_base": 7.617, "taker_buy_quote": 111.90317 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 14.7, "high": 14.71, "low": 14.58, "close": 14.68, "volume": 53.314, "close_time": 1772830799999, "quote_volume": 781.37159, "trades": 18, "taker_buy_base": 30.172, "taker_buy_quote": 442.32246 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 14.65, "high": 14.66, "low": 14.59, "close": 14.66, "volume": 50.598, "close_time": 1772834399999, "quote_volume": 740.10144, "trades": 13, "taker_buy_base": 23.304, "taker_buy_quote": 341.0592 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 14.71, "high": 14.72, "low": 14.66, "close": 14.71, "volume": 94.225, "close_time": 1772837999999, "quote_volume": 1385.58099, "trades": 13, "taker_buy_base": 61.443, "taker_buy_quote": 903.76855 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 14.68, "high": 14.68, "low": 14.64, "close": 14.64, "volume": 23.051, "close_time": 1772841599999, "quote_volume": 337.71601, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 14.68, "high": 14.68, "low": 14.68, "close": 14.68, "volume": 40.56, "close_time": 1772845199999, "quote_volume": 595.4208, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 14.67, "high": 14.71, "low": 14.65, "close": 14.69, "volume": 100.014, "close_time": 1772848799999, "quote_volume": 1468.25676, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 14.71, "high": 14.71, "low": 14.69, "close": 14.69, "volume": 45.882, "close_time": 1772852399999, "quote_volume": 674.52422, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 14.74, "high": 14.81, "low": 14.67, "close": 14.67, "volume": 137.847, "close_time": 1772855999999, "quote_volume": 2032.00029, "trades": 22, "taker_buy_base": 42.455, "taker_buy_quote": 626.72705 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 14.67, "high": 14.84, "low": 14.63, "close": 14.76, "volume": 34.977, "close_time": 1772859599999, "quote_volume": 516.93261, "trades": 7, "taker_buy_base": 31.945, "taker_buy_quote": 472.44835 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 14.7, "high": 14.73, "low": 14.69, "close": 14.7, "volume": 56.858, "close_time": 1772863199999, "quote_volume": 836.09091, "trades": 9, "taker_buy_base": 27.048, "taker_buy_quote": 397.88286 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 14.7, "high": 14.7, "low": 14.52, "close": 14.54, "volume": 564.88, "close_time": 1772866799999, "quote_volume": 8233.20336, "trades": 54, "taker_buy_base": 0.412, "taker_buy_quote": 5.99048 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 14.53, "high": 14.56, "low": 14.48, "close": 14.53, "volume": 67.11, "close_time": 1772870399999, "quote_volume": 973.90014, "trades": 17, "taker_buy_base": 11.891, "taker_buy_quote": 172.7432 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 14.55, "high": 14.67, "low": 14.55, "close": 14.58, "volume": 123.469, "close_time": 1772873999999, "quote_volume": 1806.20318, "trades": 20, "taker_buy_base": 81.547, "taker_buy_quote": 1193.76729 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 14.58, "high": 14.75, "low": 14.55, "close": 14.75, "volume": 452.802, "close_time": 1772877599999, "quote_volume": 6619.66269, "trades": 45, "taker_buy_base": 411.515, "taker_buy_quote": 6016.33002 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 14.75, "high": 14.83, "low": 14.74, "close": 14.79, "volume": 360.72, "close_time": 1772881199999, "quote_volume": 5327.35355, "trades": 57, "taker_buy_base": 142.164, "taker_buy_quote": 2100.60045 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 14.79, "high": 14.81, "low": 14.7, "close": 14.78, "volume": 259.651, "close_time": 1772884799999, "quote_volume": 3830.59655, "trades": 41, "taker_buy_base": 170.15, "taker_buy_quote": 2511.91752 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 14.77, "high": 14.78, "low": 14.75, "close": 14.76, "volume": 72.944, "close_time": 1772888399999, "quote_volume": 1077.20464, "trades": 14, "taker_buy_base": 11.136, "taker_buy_quote": 164.47872 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 14.79, "high": 14.96, "low": 14.72, "close": 14.92, "volume": 441.782, "close_time": 1772891999999, "quote_volume": 6585.77412, "trades": 53, "taker_buy_base": 139.345, "taker_buy_quote": 2078.16406 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 14.87, "high": 15.05, "low": 14.74, "close": 14.8, "volume": 382.474, "close_time": 1772895599999, "quote_volume": 5694.176, "trades": 66, "taker_buy_base": 99.447, "taker_buy_quote": 1481.75067 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 14.79, "high": 14.9, "low": 14.74, "close": 14.88, "volume": 420.857, "close_time": 1772899199999, "quote_volume": 6228.45215, "trades": 71, "taker_buy_base": 121.665, "taker_buy_quote": 1802.80998 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 14.88, "high": 14.89, "low": 14.61, "close": 14.63, "volume": 308.304, "close_time": 1772902799999, "quote_volume": 4546.30015, "trades": 44, "taker_buy_base": 177.113, "taker_buy_quote": 2610.06646 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 14.66, "high": 14.86, "low": 14.66, "close": 14.76, "volume": 1383.861, "close_time": 1772906399999, "quote_volume": 20478.79311, "trades": 108, "taker_buy_base": 628.561, "taker_buy_quote": 9293.44794 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 14.75, "high": 14.86, "low": 14.6, "close": 14.77, "volume": 1124.862, "close_time": 1772909999999, "quote_volume": 16571.50279, "trades": 126, "taker_buy_base": 555.498, "taker_buy_quote": 8210.13662 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 14.75, "high": 14.75, "low": 14.59, "close": 14.64, "volume": 565.141, "close_time": 1772913599999, "quote_volume": 8294.48092, "trades": 73, "taker_buy_base": 75.721, "taker_buy_quote": 1113.95733 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 14.65, "high": 14.77, "low": 14.65, "close": 14.73, "volume": 226.549, "close_time": 1772917199999, "quote_volume": 3331.93726, "trades": 37, "taker_buy_base": 169.589, "taker_buy_quote": 2493.6487 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 14.72, "high": 14.78, "low": 14.63, "close": 14.66, "volume": 115.301, "close_time": 1772920799999, "quote_volume": 1698.45506, "trades": 26, "taker_buy_base": 40.779, "taker_buy_quote": 601.26303 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 14.69, "high": 14.69, "low": 14.42, "close": 14.42, "volume": 203.191, "close_time": 1772924399999, "quote_volume": 2940.63078, "trades": 39, "taker_buy_base": 31.698, "taker_buy_quote": 461.11217 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 14.52, "high": 14.59, "low": 14.52, "close": 14.59, "volume": 352.444, "close_time": 1772927999999, "quote_volume": 5134.85291, "trades": 62, "taker_buy_base": 290.348, "taker_buy_quote": 4230.7286 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 14.61, "high": 14.66, "low": 14.49, "close": 14.54, "volume": 317.842, "close_time": 1772931599999, "quote_volume": 4633.33441, "trades": 37, "taker_buy_base": 185.362, "taker_buy_quote": 2707.71246 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 14.55, "high": 14.6, "low": 14.47, "close": 14.56, "volume": 146.011, "close_time": 1772935199999, "quote_volume": 2122.40356, "trades": 30, "taker_buy_base": 53.676, "taker_buy_quote": 781.10988 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 14.55, "high": 14.55, "low": 14.4, "close": 14.43, "volume": 417.411, "close_time": 1772938799999, "quote_volume": 6051.14319, "trades": 55, "taker_buy_base": 262.104, "taker_buy_quote": 3801.79046 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 14.47, "high": 14.59, "low": 14.47, "close": 14.59, "volume": 231.053, "close_time": 1772942399999, "quote_volume": 3359.65076, "trades": 37, "taker_buy_base": 61.058, "taker_buy_quote": 886.78815 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 14.59, "high": 14.63, "low": 14.42, "close": 14.47, "volume": 172.871, "close_time": 1772945999999, "quote_volume": 2507.07815, "trades": 45, "taker_buy_base": 39.716, "taker_buy_quote": 579.45392 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 14.49, "high": 14.62, "low": 14.49, "close": 14.51, "volume": 78.711, "close_time": 1772949599999, "quote_volume": 1145.7496, "trades": 24, "taker_buy_base": 38.388, "taker_buy_quote": 559.17299 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 14.53, "high": 14.53, "low": 14.45, "close": 14.51, "volume": 197.416, "close_time": 1772953199999, "quote_volume": 2857.23059, "trades": 25, "taker_buy_base": 62.795, "taker_buy_quote": 910.12091 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 14.51, "high": 14.63, "low": 14.5, "close": 14.63, "volume": 166.017, "close_time": 1772956799999, "quote_volume": 2420.31247, "trades": 28, "taker_buy_base": 116.459, "taker_buy_quote": 1698.26824 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 14.59, "high": 14.62, "low": 14.52, "close": 14.6, "volume": 48.654, "close_time": 1772960399999, "quote_volume": 709.97068, "trades": 13, "taker_buy_base": 23.91, "taker_buy_quote": 349.3302 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 14.59, "high": 14.77, "low": 14.59, "close": 14.71, "volume": 668.089, "close_time": 1772963999999, "quote_volume": 9855.62741, "trades": 56, "taker_buy_base": 480.28, "taker_buy_quote": 7087.9417 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 14.68, "high": 14.84, "low": 14.68, "close": 14.78, "volume": 328.258, "close_time": 1772967599999, "quote_volume": 4838.72011, "trades": 56, "taker_buy_base": 136.993, "taker_buy_quote": 2022.57506 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 14.73, "high": 14.76, "low": 14.64, "close": 14.71, "volume": 481.911, "close_time": 1772971199999, "quote_volume": 7074.97993, "trades": 66, "taker_buy_base": 115.819, "taker_buy_quote": 1703.07668 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 14.69, "high": 14.89, "low": 14.58, "close": 14.86, "volume": 460.598, "close_time": 1772974799999, "quote_volume": 6772.20863, "trades": 70, "taker_buy_base": 205.598, "taker_buy_quote": 3029.46379 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 14.75, "high": 14.77, "low": 14.53, "close": 14.63, "volume": 557.219, "close_time": 1772978399999, "quote_volume": 8166.61826, "trades": 74, "taker_buy_base": 237.768, "taker_buy_quote": 3492.06879 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 14.65, "high": 14.67, "low": 14.53, "close": 14.57, "volume": 78.247, "close_time": 1772981999999, "quote_volume": 1142.13098, "trades": 21, "taker_buy_base": 24.667, "taker_buy_quote": 359.78795 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 14.51, "high": 14.57, "low": 14.46, "close": 14.53, "volume": 53.173, "close_time": 1772985599999, "quote_volume": 771.68646, "trades": 14, "taker_buy_base": 11.91, "taker_buy_quote": 173.27502 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 14.54, "high": 14.58, "low": 14.49, "close": 14.5, "volume": 180.958, "close_time": 1772989199999, "quote_volume": 2628.82136, "trades": 28, "taker_buy_base": 103.184, "taker_buy_quote": 1498.49622 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 14.58, "high": 14.67, "low": 14.57, "close": 14.57, "volume": 104.971, "close_time": 1772992799999, "quote_volume": 1532.49101, "trades": 19, "taker_buy_base": 59.847, "taker_buy_quote": 873.69801 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 14.59, "high": 14.62, "low": 14.57, "close": 14.62, "volume": 48.637, "close_time": 1772996399999, "quote_volume": 709.74925, "trades": 14, "taker_buy_base": 13.156, "taker_buy_quote": 191.97634 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 14.66, "high": 15.11, "low": 14.66, "close": 14.99, "volume": 844.096, "close_time": 1772999999999, "quote_volume": 12493.54286, "trades": 94, "taker_buy_base": 691.751, "taker_buy_quote": 10234.91879 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 14.99, "high": 15.08, "low": 14.88, "close": 14.91, "volume": 375.435, "close_time": 1773003599999, "quote_volume": 5608.85257, "trades": 54, "taker_buy_base": 141.882, "taker_buy_quote": 2120.85448 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 14.94, "high": 14.98, "low": 14.78, "close": 14.78, "volume": 664.412, "close_time": 1773007199999, "quote_volume": 9859.50767, "trades": 86, "taker_buy_base": 243.271, "taker_buy_quote": 3610.08299 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 14.76, "high": 14.81, "low": 14.47, "close": 14.71, "volume": 2626.51, "close_time": 1773010799999, "quote_volume": 38363.86078, "trades": 201, "taker_buy_base": 1284.312, "taker_buy_quote": 18775.63944 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 14.67, "high": 14.8, "low": 14.6, "close": 14.61, "volume": 789.435, "close_time": 1773014399999, "quote_volume": 11602.12426, "trades": 104, "taker_buy_base": 326.375, "taker_buy_quote": 4803.81934 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 14.65, "high": 14.82, "low": 14.57, "close": 14.7, "volume": 460.484, "close_time": 1773017999999, "quote_volume": 6768.3446, "trades": 66, "taker_buy_base": 269.805, "taker_buy_quote": 3967.80605 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 14.67, "high": 14.97, "low": 14.66, "close": 14.79, "volume": 500.048, "close_time": 1773021599999, "quote_volume": 7422.11339, "trades": 69, "taker_buy_base": 287.816, "taker_buy_quote": 4273.28823 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 14.73, "high": 15.0, "low": 14.65, "close": 14.92, "volume": 396.494, "close_time": 1773025199999, "quote_volume": 5904.93487, "trades": 60, "taker_buy_base": 225.941, "taker_buy_quote": 3376.92245 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 14.89, "high": 15.2, "low": 14.88, "close": 15.02, "volume": 1238.733, "close_time": 1773028799999, "quote_volume": 18609.33668, "trades": 165, "taker_buy_base": 520.208, "taker_buy_quote": 7833.04854 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 15.04, "high": 15.14, "low": 15.02, "close": 15.09, "volume": 843.468, "close_time": 1773032399999, "quote_volume": 12714.6462, "trades": 113, "taker_buy_base": 330.169, "taker_buy_quote": 4983.20384 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 15.11, "high": 15.65, "low": 15.06, "close": 15.59, "volume": 3136.845, "close_time": 1773035999999, "quote_volume": 48317.51909, "trades": 348, "taker_buy_base": 2018.351, "taker_buy_quote": 31099.85574 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 15.58, "high": 15.59, "low": 15.08, "close": 15.1, "volume": 1416.251, "close_time": 1773039599999, "quote_volume": 21687.57738, "trades": 224, "taker_buy_base": 378.116, "taker_buy_quote": 5765.50776 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 15.05, "high": 15.28, "low": 14.91, "close": 15.13, "volume": 3327.317, "close_time": 1773043199999, "quote_volume": 50205.32279, "trades": 406, "taker_buy_base": 2070.565, "taker_buy_quote": 31223.83399 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 15.13, "high": 15.18, "low": 14.92, "close": 15.06, "volume": 3497.674, "close_time": 1773046799999, "quote_volume": 52582.61557, "trades": 447, "taker_buy_base": 1576.235, "taker_buy_quote": 23711.27025 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 15.06, "high": 15.15, "low": 15.0, "close": 15.02, "volume": 1405.214, "close_time": 1773050399999, "quote_volume": 21188.18867, "trades": 205, "taker_buy_base": 938.937, "taker_buy_quote": 14164.49844 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 15.0, "high": 15.06, "low": 14.96, "close": 14.97, "volume": 224.602, "close_time": 1773053999999, "quote_volume": 3369.41981, "trades": 42, "taker_buy_base": 49.023, "taker_buy_quote": 735.67308 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 15.01, "high": 15.09, "low": 14.91, "close": 15.07, "volume": 280.158, "close_time": 1773057599999, "quote_volume": 4200.85397, "trades": 63, "taker_buy_base": 168.899, "taker_buy_quote": 2533.20398 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 15.1, "high": 15.35, "low": 15.09, "close": 15.18, "volume": 2039.82, "close_time": 1773061199999, "quote_volume": 31139.89691, "trades": 235, "taker_buy_base": 976.038, "taker_buy_quote": 14898.17322 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 15.16, "high": 15.31, "low": 15.16, "close": 15.25, "volume": 723.964, "close_time": 1773064799999, "quote_volume": 11013.91795, "trades": 82, "taker_buy_base": 345.264, "taker_buy_quote": 5249.247 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 15.24, "high": 15.27, "low": 15.11, "close": 15.18, "volume": 928.844, "close_time": 1773068399999, "quote_volume": 14115.46778, "trades": 124, "taker_buy_base": 461.915, "taker_buy_quote": 7023.03314 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 15.19, "high": 15.26, "low": 15.06, "close": 15.24, "volume": 1143.826, "close_time": 1773071999999, "quote_volume": 17310.52824, "trades": 127, "taker_buy_base": 383.438, "taker_buy_quote": 5827.55487 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 15.23, "high": 15.44, "low": 15.22, "close": 15.23, "volume": 354.278, "close_time": 1773075599999, "quote_volume": 5423.836, "trades": 99, "taker_buy_base": 177.003, "taker_buy_quote": 2713.13533 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 15.3, "high": 15.39, "low": 15.24, "close": 15.3, "volume": 1493.07, "close_time": 1773079199999, "quote_volume": 22847.38489, "trades": 190, "taker_buy_base": 305.186, "taker_buy_quote": 4677.82713 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 15.25, "high": 15.3, "low": 15.18, "close": 15.24, "volume": 824.607, "close_time": 1773082799999, "quote_volume": 12582.41372, "trades": 104, "taker_buy_base": 480.805, "taker_buy_quote": 7341.62159 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 15.28, "high": 15.53, "low": 15.2, "close": 15.28, "volume": 627.731, "close_time": 1773086399999, "quote_volume": 9635.02282, "trades": 99, "taker_buy_base": 237.296, "taker_buy_quote": 3641.54685 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 15.33, "high": 15.37, "low": 15.26, "close": 15.37, "volume": 200.047, "close_time": 1773089999999, "quote_volume": 3063.03271, "trades": 39, "taker_buy_base": 161.33, "taker_buy_quote": 2470.3611 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 15.4, "high": 15.47, "low": 15.38, "close": 15.39, "volume": 363.042, "close_time": 1773093599999, "quote_volume": 5604.18694, "trades": 30, "taker_buy_base": 315.22, "taker_buy_quote": 4867.52637 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 15.35, "high": 15.37, "low": 15.08, "close": 15.11, "volume": 562.845, "close_time": 1773097199999, "quote_volume": 8568.7998, "trades": 97, "taker_buy_base": 76.551, "taker_buy_quote": 1161.71405 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 15.11, "high": 15.17, "low": 15.1, "close": 15.13, "volume": 367.522, "close_time": 1773100799999, "quote_volume": 5558.68009, "trades": 67, "taker_buy_base": 88.433, "taker_buy_quote": 1337.90793 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 15.15, "high": 15.43, "low": 15.15, "close": 15.33, "volume": 342.394, "close_time": 1773104399999, "quote_volume": 5238.63216, "trades": 81, "taker_buy_base": 196.891, "taker_buy_quote": 3015.40902 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 15.28, "high": 15.38, "low": 15.25, "close": 15.34, "volume": 404.547, "close_time": 1773107999999, "quote_volume": 6199.44235, "trades": 85, "taker_buy_base": 143.691, "taker_buy_quote": 2203.7296 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 15.35, "high": 15.51, "low": 15.28, "close": 15.4, "volume": 967.782, "close_time": 1773111599999, "quote_volume": 14936.78959, "trades": 141, "taker_buy_base": 671.398, "taker_buy_quote": 10382.75122 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 15.42, "high": 15.44, "low": 15.31, "close": 15.34, "volume": 332.208, "close_time": 1773115199999, "quote_volume": 5111.65451, "trades": 69, "taker_buy_base": 199.86, "taker_buy_quote": 3074.3583 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 15.35, "high": 15.66, "low": 15.35, "close": 15.58, "volume": 470.899, "close_time": 1773118799999, "quote_volume": 7333.01103, "trades": 98, "taker_buy_base": 304.024, "taker_buy_quote": 4731.61797 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 15.56, "high": 15.58, "low": 15.41, "close": 15.5, "volume": 390.888, "close_time": 1773122399999, "quote_volume": 6058.18244, "trades": 82, "taker_buy_base": 140.722, "taker_buy_quote": 2180.56016 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 15.51, "high": 15.62, "low": 15.49, "close": 15.53, "volume": 643.013, "close_time": 1773125999999, "quote_volume": 10001.28692, "trades": 89, "taker_buy_base": 236.605, "taker_buy_quote": 3676.32158 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 15.52, "high": 15.65, "low": 15.51, "close": 15.51, "volume": 288.404, "close_time": 1773129599999, "quote_volume": 4488.94665, "trades": 61, "taker_buy_base": 111.885, "taker_buy_quote": 1742.21008 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 15.52, "high": 15.65, "low": 15.51, "close": 15.62, "volume": 343.087, "close_time": 1773133199999, "quote_volume": 5344.87347, "trades": 89, "taker_buy_base": 115.286, "taker_buy_quote": 1797.84329 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 15.68, "high": 15.69, "low": 15.6, "close": 15.62, "volume": 215.666, "close_time": 1773136799999, "quote_volume": 3374.86799, "trades": 50, "taker_buy_base": 75.133, "taker_buy_quote": 1175.30951 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 15.6, "high": 15.62, "low": 15.49, "close": 15.61, "volume": 479.914, "close_time": 1773140399999, "quote_volume": 7451.97255, "trades": 73, "taker_buy_base": 93.043, "taker_buy_quote": 1448.34663 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 15.56, "high": 15.61, "low": 15.49, "close": 15.6, "volume": 552.783, "close_time": 1773143999999, "quote_volume": 8585.76356, "trades": 87, "taker_buy_base": 234.331, "taker_buy_quote": 3638.78809 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 15.59, "high": 15.59, "low": 15.48, "close": 15.48, "volume": 270.828, "close_time": 1773147599999, "quote_volume": 4205.86849, "trades": 63, "taker_buy_base": 119.289, "taker_buy_quote": 1853.05018 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 15.54, "high": 15.55, "low": 15.3, "close": 15.4, "volume": 942.14, "close_time": 1773151199999, "quote_volume": 14512.37156, "trades": 148, "taker_buy_base": 273.021, "taker_buy_quote": 4210.82214 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 15.4, "high": 15.7, "low": 15.34, "close": 15.67, "volume": 902.113, "close_time": 1773154799999, "quote_volume": 14003.16, "trades": 147, "taker_buy_base": 572.962, "taker_buy_quote": 8906.49912 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 15.7, "high": 15.71, "low": 15.5, "close": 15.65, "volume": 836.137, "close_time": 1773158399999, "quote_volume": 13050.68042, "trades": 133, "taker_buy_base": 503.872, "taker_buy_quote": 7868.07334 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 15.64, "high": 15.71, "low": 15.54, "close": 15.64, "volume": 351.769, "close_time": 1773161999999, "quote_volume": 5495.5781, "trades": 71, "taker_buy_base": 121.408, "taker_buy_quote": 1894.64889 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 15.64, "high": 15.64, "low": 15.46, "close": 15.57, "volume": 509.934, "close_time": 1773165599999, "quote_volume": 7947.87136, "trades": 82, "taker_buy_base": 140.522, "taker_buy_quote": 2188.60288 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 15.58, "high": 15.58, "low": 15.3, "close": 15.34, "volume": 725.662, "close_time": 1773169199999, "quote_volume": 11170.23513, "trades": 112, "taker_buy_base": 236.84, "taker_buy_quote": 3652.69947 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 15.34, "high": 15.4, "low": 15.21, "close": 15.27, "volume": 388.891, "close_time": 1773172799999, "quote_volume": 5943.67967, "trades": 68, "taker_buy_base": 148.379, "taker_buy_quote": 2271.27704 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 15.29, "high": 15.4, "low": 15.29, "close": 15.4, "volume": 214.114, "close_time": 1773176399999, "quote_volume": 3284.18329, "trades": 40, "taker_buy_base": 81.386, "taker_buy_quote": 1249.23405 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 15.41, "high": 15.44, "low": 15.23, "close": 15.26, "volume": 238.055, "close_time": 1773179999999, "quote_volume": 3646.89659, "trades": 40, "taker_buy_base": 75.8, "taker_buy_quote": 1164.30297 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 15.3, "high": 15.35, "low": 15.22, "close": 15.35, "volume": 586.478, "close_time": 1773183599999, "quote_volume": 8963.40858, "trades": 68, "taker_buy_base": 403.633, "taker_buy_quote": 6176.66442 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 15.35, "high": 15.36, "low": 15.3, "close": 15.31, "volume": 192.704, "close_time": 1773187199999, "quote_volume": 2956.23137, "trades": 41, "taker_buy_base": 85.12, "taker_buy_quote": 1305.66295 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 15.3, "high": 15.34, "low": 15.26, "close": 15.32, "volume": 781.322, "close_time": 1773190799999, "quote_volume": 11950.70502, "trades": 169, "taker_buy_base": 311.95, "taker_buy_quote": 4770.25271 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 15.32, "high": 15.37, "low": 15.3, "close": 15.37, "volume": 162.845, "close_time": 1773194399999, "quote_volume": 2498.07802, "trades": 43, "taker_buy_base": 112.427, "taker_buy_quote": 1725.24964 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 15.29, "high": 15.31, "low": 15.22, "close": 15.31, "volume": 431.729, "close_time": 1773197999999, "quote_volume": 6593.32043, "trades": 67, "taker_buy_base": 94.076, "taker_buy_quote": 1437.23755 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 15.31, "high": 15.38, "low": 15.31, "close": 15.34, "volume": 149.738, "close_time": 1773201599999, "quote_volume": 2299.21226, "trades": 33, "taker_buy_base": 89.758, "taker_buy_quote": 1378.63306 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 15.34, "high": 15.43, "low": 15.3, "close": 15.42, "volume": 346.939, "close_time": 1773205199999, "quote_volume": 5324.1069, "trades": 70, "taker_buy_base": 190.358, "taker_buy_quote": 2921.84614 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 15.42, "high": 15.42, "low": 15.15, "close": 15.19, "volume": 380.064, "close_time": 1773208799999, "quote_volume": 5800.20718, "trades": 72, "taker_buy_base": 170.459, "taker_buy_quote": 2606.35396 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 15.23, "high": 15.37, "low": 15.21, "close": 15.37, "volume": 102.392, "close_time": 1773212399999, "quote_volume": 1566.67777, "trades": 30, "taker_buy_base": 23.92, "taker_buy_quote": 365.9557 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 15.35, "high": 15.43, "low": 15.3, "close": 15.37, "volume": 287.267, "close_time": 1773215999999, "quote_volume": 4411.56699, "trades": 74, "taker_buy_base": 148.135, "taker_buy_quote": 2275.33978 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 15.38, "high": 15.49, "low": 15.35, "close": 15.4, "volume": 238.805, "close_time": 1773219599999, "quote_volume": 3679.03679, "trades": 62, "taker_buy_base": 103.044, "taker_buy_quote": 1588.48153 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 15.41, "high": 15.47, "low": 15.4, "close": 15.45, "volume": 113.274, "close_time": 1773223199999, "quote_volume": 1748.42802, "trades": 31, "taker_buy_base": 66.276, "taker_buy_quote": 1023.28842 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 15.43, "high": 15.6, "low": 15.43, "close": 15.51, "volume": 268.707, "close_time": 1773226799999, "quote_volume": 4162.81138, "trades": 50, "taker_buy_base": 167.715, "taker_buy_quote": 2596.84842 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 15.5, "high": 15.55, "low": 15.47, "close": 15.51, "volume": 932.717, "close_time": 1773230399999, "quote_volume": 14475.92903, "trades": 106, "taker_buy_base": 593.519, "taker_buy_quote": 9212.96839 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 15.52, "high": 15.68, "low": 15.44, "close": 15.58, "volume": 1057.899, "close_time": 1773233999999, "quote_volume": 16496.59633, "trades": 144, "taker_buy_base": 577.2, "taker_buy_quote": 9011.09693 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 15.57, "high": 15.88, "low": 15.56, "close": 15.64, "volume": 937.322, "close_time": 1773237599999, "quote_volume": 14719.76243, "trades": 137, "taker_buy_base": 669.671, "taker_buy_quote": 10523.88364 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 15.68, "high": 15.81, "low": 15.67, "close": 15.7, "volume": 711.698, "close_time": 1773241199999, "quote_volume": 11203.38873, "trades": 100, "taker_buy_base": 296.121, "taker_buy_quote": 4660.87454 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 15.7, "high": 15.7, "low": 15.51, "close": 15.69, "volume": 521.438, "close_time": 1773244799999, "quote_volume": 8145.90556, "trades": 85, "taker_buy_base": 385.631, "taker_buy_quote": 6024.5864 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 15.69, "high": 15.7, "low": 15.56, "close": 15.66, "volume": 649.937, "close_time": 1773248399999, "quote_volume": 10141.97421, "trades": 79, "taker_buy_base": 272.336, "taker_buy_quote": 4251.06606 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 15.67, "high": 15.76, "low": 15.56, "close": 15.58, "volume": 656.691, "close_time": 1773251999999, "quote_volume": 10282.65796, "trades": 125, "taker_buy_base": 494.789, "taker_buy_quote": 7747.64178 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 15.64, "high": 15.76, "low": 15.64, "close": 15.76, "volume": 183.227, "close_time": 1773255599999, "quote_volume": 2879.69353, "trades": 41, "taker_buy_base": 100.235, "taker_buy_quote": 1574.85124 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 15.75, "high": 15.84, "low": 15.68, "close": 15.8, "volume": 641.091, "close_time": 1773259199999, "quote_volume": 10105.9016, "trades": 63, "taker_buy_base": 368.642, "taker_buy_quote": 5805.06318 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 15.74, "high": 15.78, "low": 15.7, "close": 15.77, "volume": 104.416, "close_time": 1773262799999, "quote_volume": 1642.16457, "trades": 29, "taker_buy_base": 42.666, "taker_buy_quote": 671.19257 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 15.74, "high": 15.85, "low": 15.73, "close": 15.85, "volume": 116.789, "close_time": 1773266399999, "quote_volume": 1841.75273, "trades": 15, "taker_buy_base": 11.663, "taker_buy_quote": 184.21388 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 15.83, "high": 16.13, "low": 15.82, "close": 15.99, "volume": 2206.221, "close_time": 1773269999999, "quote_volume": 35350.10979, "trades": 306, "taker_buy_base": 815.953, "taker_buy_quote": 13082.93325 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 15.99, "high": 16.14, "low": 15.92, "close": 16.01, "volume": 1344.767, "close_time": 1773273599999, "quote_volume": 21561.13777, "trades": 212, "taker_buy_base": 840.857, "taker_buy_quote": 13488.15758 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 16.07, "high": 16.07, "low": 15.93, "close": 15.98, "volume": 452.684, "close_time": 1773277199999, "quote_volume": 7228.55853, "trades": 93, "taker_buy_base": 134.912, "taker_buy_quote": 2155.88937 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 16.02, "high": 16.18, "low": 15.94, "close": 16.01, "volume": 1238.216, "close_time": 1773280799999, "quote_volume": 19861.38721, "trades": 178, "taker_buy_base": 476.974, "taker_buy_quote": 7646.98982 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 16.01, "high": 16.1, "low": 15.86, "close": 15.88, "volume": 443.77, "close_time": 1773284399999, "quote_volume": 7098.50425, "trades": 111, "taker_buy_base": 163.318, "taker_buy_quote": 2613.64729 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 15.88, "high": 16.09, "low": 15.84, "close": 16.01, "volume": 306.886, "close_time": 1773287999999, "quote_volume": 4898.67516, "trades": 76, "taker_buy_base": 176.559, "taker_buy_quote": 2819.5345 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 15.99, "high": 16.06, "low": 15.92, "close": 16.02, "volume": 448.514, "close_time": 1773291599999, "quote_volume": 7175.90844, "trades": 109, "taker_buy_base": 187.247, "taker_buy_quote": 2999.5895 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 16.02, "high": 16.06, "low": 15.86, "close": 15.89, "volume": 256.919, "close_time": 1773295199999, "quote_volume": 4089.63083, "trades": 76, "taker_buy_base": 96.439, "taker_buy_quote": 1535.64039 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 15.93, "high": 16.02, "low": 15.92, "close": 15.98, "volume": 515.534, "close_time": 1773298799999, "quote_volume": 8224.11303, "trades": 53, "taker_buy_base": 162.025, "taker_buy_quote": 2585.34467 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 15.96, "high": 16.02, "low": 15.91, "close": 15.92, "volume": 172.297, "close_time": 1773302399999, "quote_volume": 2745.96869, "trades": 38, "taker_buy_base": 114.049, "taker_buy_quote": 1817.8858 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 15.93, "high": 16.08, "low": 15.92, "close": 16.04, "volume": 350.589, "close_time": 1773305999999, "quote_volume": 5605.32747, "trades": 66, "taker_buy_base": 176.869, "taker_buy_quote": 2828.70685 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 16.03, "high": 16.18, "low": 15.94, "close": 16.09, "volume": 303.391, "close_time": 1773309599999, "quote_volume": 4854.81247, "trades": 63, "taker_buy_base": 78.514, "taker_buy_quote": 1259.76465 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 16.09, "high": 16.19, "low": 16.04, "close": 16.07, "volume": 283.378, "close_time": 1773313199999, "quote_volume": 4572.29266, "trades": 51, "taker_buy_base": 129.123, "taker_buy_quote": 2084.07967 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 16.04, "high": 16.07, "low": 15.9, "close": 15.97, "volume": 1312.786, "close_time": 1773316799999, "quote_volume": 20948.82687, "trades": 119, "taker_buy_base": 508.172, "taker_buy_quote": 8107.57659 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 15.95, "high": 16.12, "low": 15.9, "close": 16.09, "volume": 403.316, "close_time": 1773320399999, "quote_volume": 6443.80143, "trades": 58, "taker_buy_base": 193.092, "taker_buy_quote": 3093.01481 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 16.11, "high": 16.14, "low": 15.96, "close": 15.99, "volume": 225.208, "close_time": 1773323999999, "quote_volume": 3609.25689, "trades": 51, "taker_buy_base": 93.159, "taker_buy_quote": 1494.09816 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 16.05, "high": 16.1, "low": 15.73, "close": 15.95, "volume": 811.738, "close_time": 1773327599999, "quote_volume": 12873.19054, "trades": 150, "taker_buy_base": 252.036, "taker_buy_quote": 3995.74755 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 15.96, "high": 16.12, "low": 15.95, "close": 16.02, "volume": 424.869, "close_time": 1773331199999, "quote_volume": 6819.11469, "trades": 63, "taker_buy_base": 283.947, "taker_buy_quote": 4563.58373 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 15.99, "high": 16.18, "low": 15.95, "close": 16.11, "volume": 212.014, "close_time": 1773334799999, "quote_volume": 3410.17264, "trades": 56, "taker_buy_base": 126.201, "taker_buy_quote": 2030.49439 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 16.11, "high": 16.26, "low": 16.06, "close": 16.16, "volume": 1102.518, "close_time": 1773338399999, "quote_volume": 17831.92647, "trades": 124, "taker_buy_base": 670.764, "taker_buy_quote": 10862.73019 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 16.15, "high": 16.19, "low": 16.06, "close": 16.15, "volume": 157.262, "close_time": 1773341999999, "quote_volume": 2536.87019, "trades": 41, "taker_buy_base": 84.719, "taker_buy_quote": 1365.93215 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 16.18, "high": 16.34, "low": 16.13, "close": 16.29, "volume": 372.897, "close_time": 1773345599999, "quote_volume": 6048.02394, "trades": 66, "taker_buy_base": 151.883, "taker_buy_quote": 2461.7413 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 16.26, "high": 16.29, "low": 16.14, "close": 16.17, "volume": 1450.113, "close_time": 1773349199999, "quote_volume": 23484.18195, "trades": 149, "taker_buy_base": 809.535, "taker_buy_quote": 13116.21335 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 16.18, "high": 16.42, "low": 16.16, "close": 16.42, "volume": 808.835, "close_time": 1773352799999, "quote_volume": 13169.31003, "trades": 90, "taker_buy_base": 625.911, "taker_buy_quote": 10196.18567 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 16.38, "high": 16.46, "low": 16.3, "close": 16.32, "volume": 665.165, "close_time": 1773356399999, "quote_volume": 10884.07826, "trades": 81, "taker_buy_base": 221.75, "taker_buy_quote": 3625.71386 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 16.34, "high": 16.46, "low": 16.31, "close": 16.35, "volume": 401.774, "close_time": 1773359999999, "quote_volume": 6586.18488, "trades": 139, "taker_buy_base": 158.926, "taker_buy_quote": 2605.52763 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 16.35, "high": 16.63, "low": 16.3, "close": 16.35, "volume": 1499.533, "close_time": 1773363599999, "quote_volume": 24743.2442, "trades": 272, "taker_buy_base": 998.9, "taker_buy_quote": 16501.09097 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 16.39, "high": 16.55, "low": 16.39, "close": 16.48, "volume": 693.795, "close_time": 1773367199999, "quote_volume": 11413.66151, "trades": 139, "taker_buy_base": 306.547, "taker_buy_quote": 5045.62014 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 16.47, "high": 16.47, "low": 16.39, "close": 16.41, "volume": 363.221, "close_time": 1773370799999, "quote_volume": 5968.93317, "trades": 66, "taker_buy_base": 187.694, "taker_buy_quote": 3085.82337 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 16.45, "high": 16.59, "low": 16.42, "close": 16.57, "volume": 206.64, "close_time": 1773374399999, "quote_volume": 3407.41629, "trades": 49, "taker_buy_base": 87.534, "taker_buy_quote": 1444.30063 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 16.56, "high": 16.56, "low": 16.4, "close": 16.4, "volume": 957.112, "close_time": 1773377999999, "quote_volume": 15760.65683, "trades": 71, "taker_buy_base": 389.356, "taker_buy_quote": 6427.73716 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 16.39, "high": 16.45, "low": 16.34, "close": 16.41, "volume": 342.633, "close_time": 1773381599999, "quote_volume": 5616.38079, "trades": 39, "taker_buy_base": 145.408, "taker_buy_quote": 2383.96737 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 16.41, "high": 16.44, "low": 16.35, "close": 16.44, "volume": 108.517, "close_time": 1773385199999, "quote_volume": 1779.74962, "trades": 32, "taker_buy_base": 49.515, "taker_buy_quote": 812.00631 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 16.38, "high": 16.47, "low": 16.37, "close": 16.38, "volume": 237.4, "close_time": 1773388799999, "quote_volume": 3895.41868, "trades": 59, "taker_buy_base": 117.652, "taker_buy_quote": 1932.14204 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 16.41, "high": 16.48, "low": 16.36, "close": 16.36, "volume": 128.36, "close_time": 1773392399999, "quote_volume": 2106.64268, "trades": 37, "taker_buy_base": 60.521, "taker_buy_quote": 993.91405 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 16.38, "high": 16.48, "low": 16.35, "close": 16.48, "volume": 521.968, "close_time": 1773395999999, "quote_volume": 8570.48468, "trades": 62, "taker_buy_base": 488.891, "taker_buy_quote": 8028.17573 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 16.49, "high": 16.53, "low": 16.42, "close": 16.45, "volume": 420.808, "close_time": 1773399599999, "quote_volume": 6937.594, "trades": 77, "taker_buy_base": 248.409, "taker_buy_quote": 4097.62581 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 16.45, "high": 16.49, "low": 16.43, "close": 16.43, "volume": 123.884, "close_time": 1773403199999, "quote_volume": 2039.28272, "trades": 30, "taker_buy_base": 10.084, "taker_buy_quote": 165.98038 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 16.45, "high": 16.57, "low": 16.42, "close": 16.53, "volume": 326.105, "close_time": 1773406799999, "quote_volume": 5375.78444, "trades": 85, "taker_buy_base": 221.935, "taker_buy_quote": 3658.19214 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 16.49, "high": 16.75, "low": 16.45, "close": 16.6, "volume": 1513.183, "close_time": 1773410399999, "quote_volume": 25164.80515, "trades": 233, "taker_buy_base": 635.204, "taker_buy_quote": 10574.81071 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 16.61, "high": 16.68, "low": 16.42, "close": 16.45, "volume": 2296.437, "close_time": 1773413999999, "quote_volume": 37990.25322, "trades": 234, "taker_buy_base": 1199.453, "taker_buy_quote": 19913.04202 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 16.45, "high": 16.62, "low": 16.44, "close": 16.61, "volume": 1209.842, "close_time": 1773417599999, "quote_volume": 20001.44295, "trades": 206, "taker_buy_base": 627.443, "taker_buy_quote": 10373.39213 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 16.62, "high": 16.79, "low": 16.5, "close": 16.75, "volume": 773.233, "close_time": 1773421199999, "quote_volume": 12875.58356, "trades": 197, "taker_buy_base": 363.689, "taker_buy_quote": 6053.69174 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 16.77, "high": 16.81, "low": 16.45, "close": 16.53, "volume": 644.982, "close_time": 1773424799999, "quote_volume": 10758.86677, "trades": 156, "taker_buy_base": 200.991, "taker_buy_quote": 3345.54811 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 16.55, "high": 16.61, "low": 16.5, "close": 16.51, "volume": 268.287, "close_time": 1773428399999, "quote_volume": 4440.52533, "trades": 76, "taker_buy_base": 126.207, "taker_buy_quote": 2089.59543 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 16.5, "high": 16.5, "low": 16.33, "close": 16.37, "volume": 885.692, "close_time": 1773431999999, "quote_volume": 14512.64102, "trades": 146, "taker_buy_base": 156.102, "taker_buy_quote": 2556.18018 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 16.41, "high": 16.47, "low": 16.39, "close": 16.44, "volume": 254.836, "close_time": 1773435599999, "quote_volume": 4183.60072, "trades": 28, "taker_buy_base": 40.003, "taker_buy_quote": 657.15454 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 16.45, "high": 16.53, "low": 16.34, "close": 16.39, "volume": 547.548, "close_time": 1773439199999, "quote_volume": 8986.95279, "trades": 53, "taker_buy_base": 53.186, "taker_buy_quote": 875.5289 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 16.33, "high": 16.33, "low": 16.1, "close": 16.21, "volume": 1253.779, "close_time": 1773442799999, "quote_volume": 20300.02862, "trades": 93, "taker_buy_base": 439.343, "taker_buy_quote": 7114.12017 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 16.21, "high": 16.31, "low": 16.2, "close": 16.29, "volume": 513.813, "close_time": 1773446399999, "quote_volume": 8337.18491, "trades": 46, "taker_buy_base": 171.946, "taker_buy_quote": 2790.29899 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 16.29, "high": 16.29, "low": 16.12, "close": 16.14, "volume": 240.054, "close_time": 1773449999999, "quote_volume": 3884.57257, "trades": 30, "taker_buy_base": 121.623, "taker_buy_quote": 1970.27406 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 16.12, "high": 16.32, "low": 16.12, "close": 16.32, "volume": 108.529, "close_time": 1773453599999, "quote_volume": 1763.11729, "trades": 35, "taker_buy_base": 50.229, "taker_buy_quote": 814.87587 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 16.29, "high": 16.32, "low": 16.25, "close": 16.29, "volume": 85.911, "close_time": 1773457199999, "quote_volume": 1398.24695, "trades": 29, "taker_buy_base": 24.391, "taker_buy_quote": 397.00304 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 16.27, "high": 16.36, "low": 16.27, "close": 16.31, "volume": 279.377, "close_time": 1773460799999, "quote_volume": 4557.05293, "trades": 62, "taker_buy_base": 44.618, "taker_buy_quote": 727.81966 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 16.34, "high": 16.39, "low": 16.26, "close": 16.26, "volume": 113.872, "close_time": 1773464399999, "quote_volume": 1860.15492, "trades": 29, "taker_buy_base": 44.828, "taker_buy_quote": 732.11126 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 16.22, "high": 16.25, "low": 16.14, "close": 16.21, "volume": 229.442, "close_time": 1773467999999, "quote_volume": 3719.61978, "trades": 26, "taker_buy_base": 27.134, "taker_buy_quote": 440.10658 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 16.15, "high": 16.15, "low": 16.0, "close": 16.12, "volume": 518.975, "close_time": 1773471599999, "quote_volume": 8324.0325, "trades": 64, "taker_buy_base": 94.264, "taker_buy_quote": 1510.28146 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 16.11, "high": 16.11, "low": 16.04, "close": 16.08, "volume": 106.681, "close_time": 1773475199999, "quote_volume": 1715.07674, "trades": 23, "taker_buy_base": 11.762, "taker_buy_quote": 189.01558 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 16.03, "high": 16.1, "low": 16.02, "close": 16.02, "volume": 552.716, "close_time": 1773478799999, "quote_volume": 8869.96332, "trades": 36, "taker_buy_base": 331.085, "taker_buy_quote": 5310.88603 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 16.04, "high": 16.05, "low": 16.0, "close": 16.01, "volume": 42.489, "close_time": 1773482399999, "quote_volume": 681.14245, "trades": 11, "taker_buy_base": 11.824, "taker_buy_quote": 189.67396 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 16.01, "high": 16.01, "low": 15.95, "close": 15.98, "volume": 98.607, "close_time": 1773485999999, "quote_volume": 1575.85771, "trades": 25, "taker_buy_base": 54.941, "taker_buy_quote": 878.02875 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 15.98, "high": 16.1, "low": 15.98, "close": 16.1, "volume": 36.463, "close_time": 1773489599999, "quote_volume": 584.49122, "trades": 11, "taker_buy_base": 10.529, "taker_buy_quote": 169.10412 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 16.07, "high": 16.08, "low": 16.01, "close": 16.04, "volume": 101.082, "close_time": 1773493199999, "quote_volume": 1621.61488, "trades": 37, "taker_buy_base": 49.693, "taker_buy_quote": 797.17182 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 16.05, "high": 16.1, "low": 16.03, "close": 16.1, "volume": 87.358, "close_time": 1773496799999, "quote_volume": 1402.56359, "trades": 16, "taker_buy_base": 48.233, "taker_buy_quote": 774.00562 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 16.1, "high": 16.13, "low": 16.0, "close": 16.04, "volume": 41.031, "close_time": 1773500399999, "quote_volume": 658.80226, "trades": 11, "taker_buy_base": 20.046, "taker_buy_quote": 322.55802 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 16.01, "high": 16.04, "low": 15.96, "close": 16.02, "volume": 29.736, "close_time": 1773503999999, "quote_volume": 475.72698, "trades": 10, "taker_buy_base": 18.589, "taker_buy_quote": 297.40583 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 16.0, "high": 16.1, "low": 16.0, "close": 16.09, "volume": 48.535, "close_time": 1773507599999, "quote_volume": 781.07115, "trades": 10, "taker_buy_base": 47.955, "taker_buy_quote": 771.79115 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 16.08, "high": 16.08, "low": 15.99, "close": 16.07, "volume": 336.798, "close_time": 1773511199999, "quote_volume": 5398.99863, "trades": 42, "taker_buy_base": 129.806, "taker_buy_quote": 2082.87426 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 16.06, "high": 16.1, "low": 16.06, "close": 16.1, "volume": 253.648, "close_time": 1773514799999, "quote_volume": 4081.11513, "trades": 43, "taker_buy_base": 178.852, "taker_buy_quote": 2879.13755 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 16.05, "high": 16.07, "low": 16.04, "close": 16.05, "volume": 33.164, "close_time": 1773518399999, "quote_volume": 532.40422, "trades": 8, "taker_buy_base": 5.062, "taker_buy_quote": 81.29572 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 16.02, "high": 16.05, "low": 16.0, "close": 16.05, "volume": 565.937, "close_time": 1773521999999, "quote_volume": 9067.06805, "trades": 21, "taker_buy_base": 158.053, "taker_buy_quote": 2533.77436 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 16.0, "high": 16.03, "low": 16.0, "close": 16.03, "volume": 304.312, "close_time": 1773525599999, "quote_volume": 4869.1355, "trades": 22, "taker_buy_base": 283.212, "taker_buy_quote": 4531.4019 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 16.04, "high": 16.07, "low": 16.0, "close": 16.0, "volume": 78.029, "close_time": 1773529199999, "quote_volume": 1251.09134, "trades": 20, "taker_buy_base": 13.622, "taker_buy_quote": 218.55478 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 16.02, "high": 16.13, "low": 16.02, "close": 16.12, "volume": 530.962, "close_time": 1773532799999, "quote_volume": 8553.82566, "trades": 61, "taker_buy_base": 404.849, "taker_buy_quote": 6525.50719 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 16.12, "high": 16.12, "low": 16.03, "close": 16.05, "volume": 87.124, "close_time": 1773536399999, "quote_volume": 1400.83341, "trades": 17, "taker_buy_base": 24.971, "taker_buy_quote": 401.85249 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 16.08, "high": 16.15, "low": 16.02, "close": 16.15, "volume": 299.361, "close_time": 1773539999999, "quote_volume": 4826.92548, "trades": 61, "taker_buy_base": 241.669, "taker_buy_quote": 3899.76759 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 16.16, "high": 16.33, "low": 16.16, "close": 16.28, "volume": 130.547, "close_time": 1773543599999, "quote_volume": 2117.18342, "trades": 36, "taker_buy_base": 56.145, "taker_buy_quote": 912.0083 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 16.31, "high": 16.32, "low": 16.17, "close": 16.22, "volume": 432.926, "close_time": 1773547199999, "quote_volume": 7029.02011, "trades": 53, "taker_buy_base": 157.81, "taker_buy_quote": 2559.79222 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 16.23, "high": 16.23, "low": 16.14, "close": 16.14, "volume": 42.269, "close_time": 1773550799999, "quote_volume": 682.91149, "trades": 11, "taker_buy_base": 29.466, "taker_buy_quote": 476.13745 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 16.16, "high": 16.24, "low": 16.16, "close": 16.19, "volume": 152.153, "close_time": 1773554399999, "quote_volume": 2465.8701, "trades": 27, "taker_buy_base": 85.816, "taker_buy_quote": 1391.26084 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 16.19, "high": 16.19, "low": 16.14, "close": 16.16, "volume": 55.91, "close_time": 1773557999999, "quote_volume": 903.34957, "trades": 16, "taker_buy_base": 25.556, "taker_buy_quote": 412.87205 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 16.18, "high": 16.31, "low": 16.18, "close": 16.29, "volume": 1326.689, "close_time": 1773561599999, "quote_volume": 21555.38949, "trades": 109, "taker_buy_base": 792.508, "taker_buy_quote": 12871.39943 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 16.3, "high": 16.31, "low": 16.26, "close": 16.28, "volume": 130.347, "close_time": 1773565199999, "quote_volume": 2122.90364, "trades": 28, "taker_buy_base": 25.549, "taker_buy_quote": 416.0309 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 16.3, "high": 16.33, "low": 16.23, "close": 16.23, "volume": 80.194, "close_time": 1773568799999, "quote_volume": 1305.41477, "trades": 26, "taker_buy_base": 37.781, "taker_buy_quote": 615.3375 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 16.24, "high": 16.33, "low": 16.24, "close": 16.33, "volume": 114.303, "close_time": 1773572399999, "quote_volume": 1859.47455, "trades": 17, "taker_buy_base": 81.803, "taker_buy_quote": 1330.66452 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 16.33, "high": 16.35, "low": 16.32, "close": 16.34, "volume": 333.762, "close_time": 1773575999999, "quote_volume": 5448.47238, "trades": 26, "taker_buy_base": 213.298, "taker_buy_quote": 3481.98867 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 16.31, "high": 16.42, "low": 16.3, "close": 16.34, "volume": 87.11, "close_time": 1773579599999, "quote_volume": 1425.37179, "trades": 28, "taker_buy_base": 39.328, "taker_buy_quote": 644.61794 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 16.34, "high": 16.34, "low": 16.2, "close": 16.33, "volume": 871.381, "close_time": 1773583199999, "quote_volume": 14173.41971, "trades": 166, "taker_buy_base": 603.031, "taker_buy_quote": 9807.59285 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 16.35, "high": 16.36, "low": 16.29, "close": 16.35, "volume": 297.666, "close_time": 1773586799999, "quote_volume": 4860.1222, "trades": 66, "taker_buy_base": 132.056, "taker_buy_quote": 2157.08169 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 16.33, "high": 16.34, "low": 16.24, "close": 16.24, "volume": 727.142, "close_time": 1773590399999, "quote_volume": 11831.76009, "trades": 146, "taker_buy_base": 418.519, "taker_buy_quote": 6810.56991 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 16.25, "high": 16.31, "low": 16.24, "close": 16.26, "volume": 138.277, "close_time": 1773593999999, "quote_volume": 2249.3933, "trades": 32, "taker_buy_base": 91.496, "taker_buy_quote": 1488.2852 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 16.29, "high": 16.44, "low": 16.29, "close": 16.42, "volume": 58.563, "close_time": 1773597599999, "quote_volume": 958.99631, "trades": 19, "taker_buy_base": 16.347, "taker_buy_quote": 268.49616 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 16.43, "high": 16.43, "low": 16.31, "close": 16.33, "volume": 339.346, "close_time": 1773601199999, "quote_volume": 5560.49931, "trades": 45, "taker_buy_base": 98.555, "taker_buy_quote": 1615.31645 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 16.35, "high": 16.37, "low": 16.3, "close": 16.37, "volume": 120.174, "close_time": 1773604799999, "quote_volume": 1965.16104, "trades": 28, "taker_buy_base": 10.422, "taker_buy_quote": 170.50432 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 16.39, "high": 16.46, "low": 16.34, "close": 16.4, "volume": 121.251, "close_time": 1773608399999, "quote_volume": 1988.99693, "trades": 10, "taker_buy_base": 14.345, "taker_buy_quote": 235.26987 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 16.39, "high": 16.45, "low": 16.36, "close": 16.45, "volume": 109.021, "close_time": 1773611999999, "quote_volume": 1786.4458, "trades": 19, "taker_buy_base": 62.488, "taker_buy_quote": 1023.85062 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 16.4, "high": 16.47, "low": 16.32, "close": 16.41, "volume": 667.909, "close_time": 1773615599999, "quote_volume": 10958.02489, "trades": 89, "taker_buy_base": 292.772, "taker_buy_quote": 4799.70545 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 16.42, "high": 16.42, "low": 16.19, "close": 16.29, "volume": 394.875, "close_time": 1773619199999, "quote_volume": 6435.89048, "trades": 76, "taker_buy_base": 234.657, "taker_buy_quote": 3824.0718 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 16.33, "high": 16.35, "low": 16.21, "close": 16.29, "volume": 298.984, "close_time": 1773622799999, "quote_volume": 4858.32792, "trades": 43, "taker_buy_base": 34.605, "taker_buy_quote": 562.59683 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 16.27, "high": 16.32, "low": 16.26, "close": 16.29, "volume": 94.487, "close_time": 1773626399999, "quote_volume": 1540.03481, "trades": 21, "taker_buy_base": 46.848, "taker_buy_quote": 763.73395 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 16.33, "high": 16.36, "low": 16.26, "close": 16.27, "volume": 145.62, "close_time": 1773629999999, "quote_volume": 2374.36279, "trades": 22, "taker_buy_base": 83.465, "taker_buy_quote": 1360.43181 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 16.32, "high": 16.68, "low": 16.32, "close": 16.52, "volume": 832.094, "close_time": 1773633599999, "quote_volume": 13753.33079, "trades": 91, "taker_buy_base": 476.051, "taker_buy_quote": 7867.74972 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 16.54, "high": 16.75, "low": 16.53, "close": 16.69, "volume": 966.228, "close_time": 1773637199999, "quote_volume": 16086.02202, "trades": 97, "taker_buy_base": 365.473, "taker_buy_quote": 6085.52725 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 16.66, "high": 16.78, "low": 16.64, "close": 16.77, "volume": 180.945, "close_time": 1773640799999, "quote_volume": 3024.12536, "trades": 43, "taker_buy_base": 66.55, "taker_buy_quote": 1112.56244 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 16.75, "high": 16.78, "low": 16.63, "close": 16.76, "volume": 689.402, "close_time": 1773644399999, "quote_volume": 11493.5102, "trades": 61, "taker_buy_base": 286.476, "taker_buy_quote": 4783.07514 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 16.79, "high": 16.94, "low": 16.79, "close": 16.94, "volume": 691.796, "close_time": 1773647999999, "quote_volume": 11648.35947, "trades": 96, "taker_buy_base": 549.311, "taker_buy_quote": 9245.59884 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 16.95, "high": 17.08, "low": 16.79, "close": 16.83, "volume": 713.415, "close_time": 1773651599999, "quote_volume": 12051.67794, "trades": 80, "taker_buy_base": 434.84, "taker_buy_quote": 7350.55091 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 16.83, "high": 16.94, "low": 16.83, "close": 16.88, "volume": 220.454, "close_time": 1773655199999, "quote_volume": 3725.1881, "trades": 39, "taker_buy_base": 121.036, "taker_buy_quote": 2044.74166 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 16.87, "high": 16.91, "low": 16.72, "close": 16.84, "volume": 546.732, "close_time": 1773658799999, "quote_volume": 9175.33402, "trades": 60, "taker_buy_base": 192.352, "taker_buy_quote": 3228.32498 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 16.85, "high": 16.85, "low": 16.7, "close": 16.78, "volume": 177.294, "close_time": 1773662399999, "quote_volume": 2973.56052, "trades": 37, "taker_buy_base": 94.041, "taker_buy_quote": 1577.4109 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 16.74, "high": 16.83, "low": 16.73, "close": 16.81, "volume": 275.549, "close_time": 1773665999999, "quote_volume": 4629.34692, "trades": 50, "taker_buy_base": 123.525, "taker_buy_quote": 2075.54447 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 16.8, "high": 16.9, "low": 16.73, "close": 16.78, "volume": 274.564, "close_time": 1773669599999, "quote_volume": 4613.993, "trades": 70, "taker_buy_base": 180.809, "taker_buy_quote": 3038.02476 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 16.76, "high": 16.87, "low": 16.56, "close": 16.82, "volume": 452.897, "close_time": 1773673199999, "quote_volume": 7583.39508, "trades": 103, "taker_buy_base": 144.502, "taker_buy_quote": 2428.06615 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 16.8, "high": 16.84, "low": 16.67, "close": 16.68, "volume": 245.811, "close_time": 1773676799999, "quote_volume": 4121.87891, "trades": 72, "taker_buy_base": 109.617, "taker_buy_quote": 1839.69608 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 16.69, "high": 16.95, "low": 16.68, "close": 16.91, "volume": 176.207, "close_time": 1773680399999, "quote_volume": 2966.51591, "trades": 50, "taker_buy_base": 121.993, "taker_buy_quote": 2055.17644 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 16.93, "high": 17.02, "low": 16.92, "close": 16.99, "volume": 333.921, "close_time": 1773683999999, "quote_volume": 5663.13829, "trades": 90, "taker_buy_base": 242.895, "taker_buy_quote": 4118.56262 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 17.03, "high": 17.13, "low": 16.97, "close": 16.97, "volume": 262.973, "close_time": 1773687599999, "quote_volume": 4472.80105, "trades": 65, "taker_buy_base": 92.162, "taker_buy_quote": 1567.98403 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 16.97, "high": 17.07, "low": 16.94, "close": 17.0, "volume": 70.752, "close_time": 1773691199999, "quote_volume": 1201.27441, "trades": 12, "taker_buy_base": 8.361, "taker_buy_quote": 142.06548 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 17.02, "high": 17.15, "low": 16.99, "close": 17.11, "volume": 156.874, "close_time": 1773694799999, "quote_volume": 2679.1021, "trades": 33, "taker_buy_base": 86.442, "taker_buy_quote": 1475.94891 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 17.11, "high": 17.31, "low": 17.11, "close": 17.18, "volume": 561.978, "close_time": 1773698399999, "quote_volume": 9677.34163, "trades": 91, "taker_buy_base": 283.189, "taker_buy_quote": 4874.54828 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 17.17, "high": 17.28, "low": 17.17, "close": 17.24, "volume": 97.378, "close_time": 1773701999999, "quote_volume": 1680.08811, "trades": 35, "taker_buy_base": 12.949, "taker_buy_quote": 223.44953 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 17.23, "high": 17.27, "low": 17.1, "close": 17.25, "volume": 595.698, "close_time": 1773705599999, "quote_volume": 10231.46077, "trades": 61, "taker_buy_base": 192.541, "taker_buy_quote": 3319.81744 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 17.17, "high": 17.24, "low": 17.09, "close": 17.19, "volume": 583.091, "close_time": 1773709199999, "quote_volume": 10005.82868, "trades": 79, "taker_buy_base": 200.557, "taker_buy_quote": 3448.94472 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 17.17, "high": 17.28, "low": 17.1, "close": 17.16, "volume": 782.224, "close_time": 1773712799999, "quote_volume": 13443.49377, "trades": 108, "taker_buy_base": 410.272, "taker_buy_quote": 7055.32017 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 17.18, "high": 17.19, "low": 17.1, "close": 17.17, "volume": 55.306, "close_time": 1773716399999, "quote_volume": 947.5092, "trades": 21, "taker_buy_base": 20.224, "taker_buy_quote": 346.56336 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 17.13, "high": 17.13, "low": 16.89, "close": 16.99, "volume": 194.728, "close_time": 1773719999999, "quote_volume": 3299.73016, "trades": 52, "taker_buy_base": 38.057, "taker_buy_quote": 646.87607 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 17.0, "high": 17.0, "low": 16.74, "close": 16.87, "volume": 493.06, "close_time": 1773723599999, "quote_volume": 8303.43419, "trades": 79, "taker_buy_base": 137.17, "taker_buy_quote": 2316.95979 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 16.85, "high": 16.87, "low": 16.82, "close": 16.86, "volume": 86.229, "close_time": 1773727199999, "quote_volume": 1452.46586, "trades": 22, "taker_buy_base": 8.185, "taker_buy_quote": 137.84542 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 16.8, "high": 16.92, "low": 16.8, "close": 16.84, "volume": 209.822, "close_time": 1773730799999, "quote_volume": 3537.97076, "trades": 36, "taker_buy_base": 23.383, "taker_buy_quote": 394.05386 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 16.89, "high": 16.98, "low": 16.88, "close": 16.91, "volume": 172.558, "close_time": 1773734399999, "quote_volume": 2922.48362, "trades": 22, "taker_buy_base": 25.276, "taker_buy_quote": 428.83248 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 16.9, "high": 16.97, "low": 16.88, "close": 16.91, "volume": 312.673, "close_time": 1773737999999, "quote_volume": 5285.03846, "trades": 38, "taker_buy_base": 60.073, "taker_buy_quote": 1015.5095 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 16.91, "high": 16.96, "low": 16.83, "close": 16.96, "volume": 169.762, "close_time": 1773741599999, "quote_volume": 2867.90825, "trades": 30, "taker_buy_base": 8.634, "taker_buy_quote": 145.85582 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 16.91, "high": 16.93, "low": 16.85, "close": 16.89, "volume": 214.865, "close_time": 1773745199999, "quote_volume": 3627.76512, "trades": 42, "taker_buy_base": 94.578, "taker_buy_quote": 1596.69414 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 16.91, "high": 16.98, "low": 16.88, "close": 16.88, "volume": 94.422, "close_time": 1773748799999, "quote_volume": 1599.56834, "trades": 31, "taker_buy_base": 84.298, "taker_buy_quote": 1428.6246 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 16.86, "high": 16.86, "low": 16.63, "close": 16.75, "volume": 200.798, "close_time": 1773752399999, "quote_volume": 3351.85747, "trades": 39, "taker_buy_base": 26.077, "taker_buy_quote": 436.89987 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 16.75, "high": 16.84, "low": 16.68, "close": 16.75, "volume": 212.453, "close_time": 1773755999999, "quote_volume": 3557.00178, "trades": 54, "taker_buy_base": 87.454, "taker_buy_quote": 1465.29127 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 16.71, "high": 16.85, "low": 16.7, "close": 16.84, "volume": 114.346, "close_time": 1773759599999, "quote_volume": 1916.53454, "trades": 27, "taker_buy_base": 56.714, "taker_buy_quote": 950.98337 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 16.88, "high": 16.92, "low": 16.76, "close": 16.79, "volume": 120.296, "close_time": 1773763199999, "quote_volume": 2024.01984, "trades": 25, "taker_buy_base": 27.446, "taker_buy_quote": 463.25287 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 16.83, "high": 16.92, "low": 16.83, "close": 16.88, "volume": 77.739, "close_time": 1773766799999, "quote_volume": 1310.94972, "trades": 20, "taker_buy_base": 46.025, "taker_buy_quote": 776.31193 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 16.89, "high": 16.94, "low": 16.84, "close": 16.93, "volume": 38.214, "close_time": 1773770399999, "quote_volume": 645.37, "trades": 10, "taker_buy_base": 2.2, "taker_buy_quote": 37.257 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 16.97, "high": 16.97, "low": 16.92, "close": 16.95, "volume": 43.825, "close_time": 1773773999999, "quote_volume": 742.66179, "trades": 13, "taker_buy_base": 14.367, "taker_buy_quote": 243.60551 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 16.9, "high": 16.93, "low": 16.86, "close": 16.86, "volume": 37.567, "close_time": 1773777599999, "quote_volume": 634.88252, "trades": 12, "taker_buy_base": 11.128, "taker_buy_quote": 188.14394 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 16.84, "high": 16.92, "low": 16.84, "close": 16.92, "volume": 23.43, "close_time": 1773781199999, "quote_volume": 396.01264, "trades": 3, "taker_buy_base": 22.83, "taker_buy_quote": 385.87864 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 16.95, "high": 17.04, "low": 16.95, "close": 17.01, "volume": 97.974, "close_time": 1773784799999, "quote_volume": 1667.53111, "trades": 18, "taker_buy_base": 67.857, "taker_buy_quote": 1155.39844 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 16.96, "high": 17.02, "low": 16.9, "close": 16.97, "volume": 552.982, "close_time": 1773788399999, "quote_volume": 9384.31369, "trades": 45, "taker_buy_base": 519.213, "taker_buy_quote": 8812.05001 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 16.88, "high": 16.88, "low": 16.84, "close": 16.84, "volume": 38.562, "close_time": 1773791999999, "quote_volume": 650.7311, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 16.82, "high": 16.82, "low": 16.71, "close": 16.75, "volume": 100.41, "close_time": 1773795599999, "quote_volume": 1683.53618, "trades": 22, "taker_buy_base": 7.782, "taker_buy_quote": 130.23903 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 16.77, "high": 16.89, "low": 16.77, "close": 16.86, "volume": 91.247, "close_time": 1773799199999, "quote_volume": 1533.09646, "trades": 22, "taker_buy_base": 33.175, "taker_buy_quote": 557.94451 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 16.83, "high": 17.0, "low": 16.83, "close": 16.96, "volume": 59.131, "close_time": 1773802799999, "quote_volume": 1002.2592, "trades": 20, "taker_buy_base": 32.89, "taker_buy_quote": 556.88361 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 16.91, "high": 17.05, "low": 16.91, "close": 17.03, "volume": 25.775, "close_time": 1773806399999, "quote_volume": 438.87595, "trades": 11, "taker_buy_base": 15.429, "taker_buy_quote": 262.75077 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 16.96, "high": 16.99, "low": 16.88, "close": 16.91, "volume": 151.302, "close_time": 1773809999999, "quote_volume": 2566.07545, "trades": 19, "taker_buy_base": 106.904, "taker_buy_quote": 1814.731 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 16.95, "high": 17.03, "low": 16.93, "close": 16.93, "volume": 140.918, "close_time": 1773813599999, "quote_volume": 2390.52353, "trades": 24, "taker_buy_base": 18.532, "taker_buy_quote": 314.84281 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 16.92, "high": 16.99, "low": 16.9, "close": 16.91, "volume": 165.189, "close_time": 1773817199999, "quote_volume": 2793.75557, "trades": 22, "taker_buy_base": 15.779, "taker_buy_quote": 266.91089 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 16.84, "high": 16.85, "low": 16.79, "close": 16.84, "volume": 165.884, "close_time": 1773820799999, "quote_volume": 2794.37148, "trades": 13, "taker_buy_base": 11.698, "taker_buy_quote": 196.7986 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 16.92, "high": 16.93, "low": 16.88, "close": 16.88, "volume": 22.932, "close_time": 1773824399999, "quote_volume": 388.03597, "trades": 7, "taker_buy_base": 7.693, "taker_buy_quote": 130.21449 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 16.93, "high": 16.93, "low": 16.88, "close": 16.88, "volume": 10.66, "close_time": 1773827999999, "quote_volume": 179.9708, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 16.88, "high": 16.88, "low": 16.78, "close": 16.82, "volume": 63.09, "close_time": 1773831599999, "quote_volume": 1060.16135, "trades": 15, "taker_buy_base": 26.939, "taker_buy_quote": 452.6978 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 16.82, "high": 16.82, "low": 16.41, "close": 16.47, "volume": 341.522, "close_time": 1773835199999, "quote_volume": 5645.43801, "trades": 61, "taker_buy_base": 68.193, "taker_buy_quote": 1130.8254 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 16.44, "high": 16.44, "low": 16.22, "close": 16.27, "volume": 156.483, "close_time": 1773838799999, "quote_volume": 2556.20012, "trades": 37, "taker_buy_base": 88.813, "taker_buy_quote": 1453.01755 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 16.23, "high": 16.35, "low": 16.19, "close": 16.24, "volume": 122.431, "close_time": 1773842399999, "quote_volume": 1992.22324, "trades": 36, "taker_buy_base": 68.068, "taker_buy_quote": 1107.64477 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 16.24, "high": 16.25, "low": 15.94, "close": 15.96, "volume": 1455.553, "close_time": 1773845999999, "quote_volume": 23304.46255, "trades": 173, "taker_buy_base": 443.233, "taker_buy_quote": 7097.20051 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 15.97, "high": 16.04, "low": 15.84, "close": 16.02, "volume": 258.893, "close_time": 1773849599999, "quote_volume": 4124.82296, "trades": 58, "taker_buy_base": 134.341, "taker_buy_quote": 2142.00205 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 15.98, "high": 15.98, "low": 15.91, "close": 15.98, "volume": 32.587, "close_time": 1773853199999, "quote_volume": 519.47808, "trades": 10, "taker_buy_base": 8.908, "taker_buy_quote": 141.98004 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 15.94, "high": 16.08, "low": 15.84, "close": 16.02, "volume": 361.317, "close_time": 1773856799999, "quote_volume": 5763.90387, "trades": 71, "taker_buy_base": 306.049, "taker_buy_quote": 4883.24955 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 16.11, "high": 16.17, "low": 15.98, "close": 16.0, "volume": 259.458, "close_time": 1773860399999, "quote_volume": 4172.24616, "trades": 69, "taker_buy_base": 135.283, "taker_buy_quote": 2176.34825 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 16.06, "high": 16.1, "low": 16.0, "close": 16.02, "volume": 60.038, "close_time": 1773863999999, "quote_volume": 963.74835, "trades": 14, "taker_buy_base": 14.801, "taker_buy_quote": 237.7065 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 16.01, "high": 16.13, "low": 15.92, "close": 16.08, "volume": 180.068, "close_time": 1773867599999, "quote_volume": 2885.07103, "trades": 39, "taker_buy_base": 41.603, "taker_buy_quote": 667.18371 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 16.09, "high": 16.21, "low": 16.09, "close": 16.21, "volume": 35.699, "close_time": 1773871199999, "quote_volume": 576.06478, "trades": 12, "taker_buy_base": 17.409, "taker_buy_quote": 281.26982 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 16.13, "high": 16.14, "low": 16.08, "close": 16.08, "volume": 96.955, "close_time": 1773874799999, "quote_volume": 1562.4976, "trades": 19, "taker_buy_base": 32.16, "taker_buy_quote": 518.29792 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 16.08, "high": 16.14, "low": 16.04, "close": 16.13, "volume": 161.125, "close_time": 1773878399999, "quote_volume": 2595.30646, "trades": 35, "taker_buy_base": 53.324, "taker_buy_quote": 859.15344 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 16.13, "high": 16.13, "low": 16.06, "close": 16.06, "volume": 145.514, "close_time": 1773881999999, "quote_volume": 2342.77614, "trades": 17, "taker_buy_base": 34.158, "taker_buy_quote": 549.70287 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 16.04, "high": 16.08, "low": 16.02, "close": 16.08, "volume": 61.303, "close_time": 1773885599999, "quote_volume": 984.14867, "trades": 15, "taker_buy_base": 38.151, "taker_buy_quote": 612.53841 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 16.02, "high": 16.08, "low": 16.01, "close": 16.07, "volume": 67.738, "close_time": 1773889199999, "quote_volume": 1087.06374, "trades": 20, "taker_buy_base": 30.279, "taker_buy_quote": 485.76381 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 16.09, "high": 16.28, "low": 16.09, "close": 16.15, "volume": 83.583, "close_time": 1773892799999, "quote_volume": 1353.27525, "trades": 29, "taker_buy_base": 61.33, "taker_buy_quote": 993.0859 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 16.14, "high": 16.15, "low": 16.11, "close": 16.12, "volume": 57.259, "close_time": 1773896399999, "quote_volume": 923.31605, "trades": 13, "taker_buy_base": 14.679, "taker_buy_quote": 236.87013 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 16.1, "high": 16.1, "low": 15.99, "close": 16.03, "volume": 117.061, "close_time": 1773899999999, "quote_volume": 1877.86246, "trades": 29, "taker_buy_base": 4.381, "taker_buy_quote": 70.49029 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 16.02, "high": 16.08, "low": 15.97, "close": 16.04, "volume": 552.651, "close_time": 1773903599999, "quote_volume": 8862.08332, "trades": 75, "taker_buy_base": 185.455, "taker_buy_quote": 2979.13985 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 16.02, "high": 16.03, "low": 15.76, "close": 15.97, "volume": 747.737, "close_time": 1773907199999, "quote_volume": 11852.22825, "trades": 88, "taker_buy_base": 293.478, "taker_buy_quote": 4656.73131 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 15.88, "high": 15.96, "low": 15.86, "close": 15.94, "volume": 42.483, "close_time": 1773910799999, "quote_volume": 675.03234, "trades": 11, "taker_buy_base": 22.331, "taker_buy_quote": 355.01858 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 15.92, "high": 16.05, "low": 15.92, "close": 16.03, "volume": 106.012, "close_time": 1773914399999, "quote_volume": 1696.79837, "trades": 29, "taker_buy_base": 87.357, "taker_buy_quote": 1398.47603 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 16.03, "high": 16.03, "low": 15.92, "close": 15.92, "volume": 48.752, "close_time": 1773917999999, "quote_volume": 778.90333, "trades": 14, "taker_buy_base": 25.331, "taker_buy_quote": 404.93938 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 15.92, "high": 15.95, "low": 15.91, "close": 15.93, "volume": 153.104, "close_time": 1773921599999, "quote_volume": 2437.83529, "trades": 30, "taker_buy_base": 60.171, "taker_buy_quote": 958.61107 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 15.95, "high": 15.95, "low": 15.8, "close": 15.8, "volume": 275.925, "close_time": 1773925199999, "quote_volume": 4379.14479, "trades": 68, "taker_buy_base": 183.062, "taker_buy_quote": 2903.99648 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 15.81, "high": 16.01, "low": 15.74, "close": 15.95, "volume": 393.634, "close_time": 1773928799999, "quote_volume": 6238.10985, "trades": 85, "taker_buy_base": 199.987, "taker_buy_quote": 3166.56344 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 15.95, "high": 16.01, "low": 15.87, "close": 15.98, "volume": 186.78, "close_time": 1773932399999, "quote_volume": 2978.52711, "trades": 50, "taker_buy_base": 80.481, "taker_buy_quote": 1284.72175 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 15.96, "high": 15.96, "low": 15.76, "close": 15.95, "volume": 540.528, "close_time": 1773935999999, "quote_volume": 8570.12943, "trades": 96, "taker_buy_base": 232.938, "taker_buy_quote": 3698.75491 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 15.95, "high": 15.99, "low": 15.86, "close": 15.9, "volume": 142.268, "close_time": 1773939599999, "quote_volume": 2266.08558, "trades": 39, "taker_buy_base": 63.858, "taker_buy_quote": 1017.80603 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 15.9, "high": 16.1, "low": 15.85, "close": 16.1, "volume": 126.859, "close_time": 1773943199999, "quote_volume": 2022.5905, "trades": 36, "taker_buy_base": 38.04, "taker_buy_quote": 606.79012 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 16.06, "high": 16.07, "low": 16.0, "close": 16.02, "volume": 183.794, "close_time": 1773946799999, "quote_volume": 2946.50475, "trades": 42, "taker_buy_base": 57.258, "taker_buy_quote": 917.4753 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 16.03, "high": 16.21, "low": 16.03, "close": 16.09, "volume": 122.584, "close_time": 1773950399999, "quote_volume": 1976.48305, "trades": 31, "taker_buy_base": 68.775, "taker_buy_quote": 1109.37108 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 16.09, "high": 16.14, "low": 16.09, "close": 16.13, "volume": 54.658, "close_time": 1773953999999, "quote_volume": 880.48474, "trades": 17, "taker_buy_base": 36.359, "taker_buy_quote": 585.85844 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 16.11, "high": 16.12, "low": 16.07, "close": 16.07, "volume": 48.823, "close_time": 1773957599999, "quote_volume": 786.07987, "trades": 14, "taker_buy_base": 31.164, "taker_buy_quote": 501.60658 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 16.08, "high": 16.11, "low": 16.05, "close": 16.11, "volume": 80.434, "close_time": 1773961199999, "quote_volume": 1294.00737, "trades": 18, "taker_buy_base": 62.772, "taker_buy_quote": 1009.84455 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 16.17, "high": 16.18, "low": 16.09, "close": 16.15, "volume": 125.532, "close_time": 1773964799999, "quote_volume": 2025.99061, "trades": 30, "taker_buy_base": 69.924, "taker_buy_quote": 1128.31181 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 16.16, "high": 16.27, "low": 16.13, "close": 16.25, "volume": 259.033, "close_time": 1773968399999, "quote_volume": 4191.4628, "trades": 53, "taker_buy_base": 117.646, "taker_buy_quote": 1902.67966 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 16.31, "high": 16.4, "low": 16.31, "close": 16.36, "volume": 177.146, "close_time": 1773971999999, "quote_volume": 2896.52416, "trades": 40, "taker_buy_base": 48.95, "taker_buy_quote": 800.60229 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 16.38, "high": 16.43, "low": 16.32, "close": 16.37, "volume": 131.624, "close_time": 1773975599999, "quote_volume": 2154.87172, "trades": 28, "taker_buy_base": 39.054, "taker_buy_quote": 639.14392 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 16.38, "high": 16.38, "low": 16.33, "close": 16.35, "volume": 174.143, "close_time": 1773979199999, "quote_volume": 2847.88749, "trades": 29, "taker_buy_base": 122.794, "taker_buy_quote": 2008.02014 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 16.27, "high": 16.37, "low": 16.22, "close": 16.36, "volume": 204.887, "close_time": 1773982799999, "quote_volume": 3335.77803, "trades": 42, "taker_buy_base": 100.285, "taker_buy_quote": 1630.97745 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 16.35, "high": 16.49, "low": 16.32, "close": 16.39, "volume": 139.486, "close_time": 1773986399999, "quote_volume": 2285.51671, "trades": 45, "taker_buy_base": 39.888, "taker_buy_quote": 655.21003 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 16.37, "high": 16.53, "low": 16.37, "close": 16.44, "volume": 296.327, "close_time": 1773989999999, "quote_volume": 4864.33529, "trades": 56, "taker_buy_base": 159.515, "taker_buy_quote": 2617.53502 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 16.36, "high": 16.39, "low": 16.28, "close": 16.29, "volume": 151.121, "close_time": 1773993599999, "quote_volume": 2468.26241, "trades": 33, "taker_buy_base": 30.393, "taker_buy_quote": 496.88655 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 16.31, "high": 16.34, "low": 16.31, "close": 16.34, "volume": 27.042, "close_time": 1773997199999, "quote_volume": 441.63261, "trades": 6, "taker_buy_base": 19.635, "taker_buy_quote": 320.67897 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 16.28, "high": 16.45, "low": 16.24, "close": 16.44, "volume": 54.324, "close_time": 1774000799999, "quote_volume": 889.80249, "trades": 15, "taker_buy_base": 24.981, "taker_buy_quote": 409.79395 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 16.3, "high": 16.37, "low": 16.3, "close": 16.37, "volume": 67.033, "close_time": 1774004399999, "quote_volume": 1096.93799, "trades": 18, "taker_buy_base": 36.963, "taker_buy_quote": 605.01816 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 16.37, "high": 16.42, "low": 16.27, "close": 16.34, "volume": 367.991, "close_time": 1774007999999, "quote_volume": 6006.17548, "trades": 48, "taker_buy_base": 295.826, "taker_buy_quote": 4826.05031 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 16.36, "high": 16.39, "low": 16.27, "close": 16.3, "volume": 130.309, "close_time": 1774011599999, "quote_volume": 2129.6035, "trades": 26, "taker_buy_base": 47.619, "taker_buy_quote": 778.53871 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 16.31, "high": 16.34, "low": 16.22, "close": 16.23, "volume": 371.589, "close_time": 1774015199999, "quote_volume": 6052.73612, "trades": 71, "taker_buy_base": 158.729, "taker_buy_quote": 2585.55727 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 16.2, "high": 16.33, "low": 16.2, "close": 16.22, "volume": 154.553, "close_time": 1774018799999, "quote_volume": 2513.06017, "trades": 25, "taker_buy_base": 75.28, "taker_buy_quote": 1224.33481 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 16.25, "high": 16.28, "low": 16.15, "close": 16.26, "volume": 351.831, "close_time": 1774022399999, "quote_volume": 5717.077, "trades": 65, "taker_buy_base": 149.82, "taker_buy_quote": 2434.68828 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 16.32, "high": 16.37, "low": 16.28, "close": 16.36, "volume": 148.639, "close_time": 1774025999999, "quote_volume": 2424.41961, "trades": 29, "taker_buy_base": 37.389, "taker_buy_quote": 609.89801 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 16.39, "high": 16.39, "low": 16.27, "close": 16.33, "volume": 181.857, "close_time": 1774029599999, "quote_volume": 2974.31192, "trades": 27, "taker_buy_base": 100.034, "taker_buy_quote": 1636.42652 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 16.35, "high": 16.36, "low": 16.19, "close": 16.19, "volume": 135.495, "close_time": 1774033199999, "quote_volume": 2200.67924, "trades": 41, "taker_buy_base": 61.048, "taker_buy_quote": 991.00487 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 16.23, "high": 16.25, "low": 16.11, "close": 16.23, "volume": 78.78, "close_time": 1774036799999, "quote_volume": 1276.8875, "trades": 28, "taker_buy_base": 15.811, "taker_buy_quote": 256.3704 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 16.23, "high": 16.24, "low": 16.14, "close": 16.24, "volume": 136.571, "close_time": 1774040399999, "quote_volume": 2210.61938, "trades": 32, "taker_buy_base": 83.034, "taker_buy_quote": 1344.25491 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 16.25, "high": 16.44, "low": 16.23, "close": 16.34, "volume": 107.395, "close_time": 1774043999999, "quote_volume": 1751.8902, "trades": 43, "taker_buy_base": 68.378, "taker_buy_quote": 1115.96577 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 16.44, "high": 16.51, "low": 16.36, "close": 16.36, "volume": 277.41, "close_time": 1774047599999, "quote_volume": 4562.41291, "trades": 22, "taker_buy_base": 193.012, "taker_buy_quote": 3173.84878 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 16.35, "high": 16.37, "low": 16.28, "close": 16.37, "volume": 151.835, "close_time": 1774051199999, "quote_volume": 2478.25181, "trades": 35, "taker_buy_base": 61.178, "taker_buy_quote": 998.4028 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 16.35, "high": 16.47, "low": 16.35, "close": 16.47, "volume": 101.293, "close_time": 1774054799999, "quote_volume": 1662.49548, "trades": 35, "taker_buy_base": 34.135, "taker_buy_quote": 560.08073 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 16.49, "high": 16.51, "low": 16.41, "close": 16.41, "volume": 128.214, "close_time": 1774058399999, "quote_volume": 2111.33593, "trades": 31, "taker_buy_base": 37.81, "taker_buy_quote": 622.92875 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 16.41, "high": 16.54, "low": 16.41, "close": 16.5, "volume": 146.21, "close_time": 1774061999999, "quote_volume": 2411.19746, "trades": 52, "taker_buy_base": 101.678, "taker_buy_quote": 1675.88695 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 16.5, "high": 16.5, "low": 16.43, "close": 16.47, "volume": 32.68, "close_time": 1774065599999, "quote_volume": 538.04009, "trades": 11, "taker_buy_base": 23.754, "taker_buy_quote": 391.11813 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 16.48, "high": 16.48, "low": 16.42, "close": 16.46, "volume": 78.752, "close_time": 1774069199999, "quote_volume": 1294.76438, "trades": 22, "taker_buy_base": 46.27, "taker_buy_quote": 761.05385 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 16.48, "high": 16.61, "low": 16.48, "close": 16.56, "volume": 204.493, "close_time": 1774072799999, "quote_volume": 3387.3862, "trades": 33, "taker_buy_base": 168.353, "taker_buy_quote": 2789.42802 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 16.58, "high": 16.72, "low": 16.58, "close": 16.67, "volume": 250.211, "close_time": 1774076399999, "quote_volume": 4166.74914, "trades": 61, "taker_buy_base": 83.312, "taker_buy_quote": 1388.58866 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 16.67, "high": 16.68, "low": 16.52, "close": 16.52, "volume": 126.649, "close_time": 1774079999999, "quote_volume": 2099.39122, "trades": 39, "taker_buy_base": 28.723, "taker_buy_quote": 475.57912 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 16.51, "high": 16.54, "low": 16.4, "close": 16.48, "volume": 394.871, "close_time": 1774083599999, "quote_volume": 6493.28556, "trades": 72, "taker_buy_base": 94.474, "taker_buy_quote": 1554.87313 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 16.49, "high": 16.56, "low": 16.35, "close": 16.35, "volume": 241.255, "close_time": 1774087199999, "quote_volume": 3969.74525, "trades": 49, "taker_buy_base": 51.722, "taker_buy_quote": 853.0413 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 16.35, "high": 16.38, "low": 16.3, "close": 16.35, "volume": 82.052, "close_time": 1774090799999, "quote_volume": 1341.29062, "trades": 25, "taker_buy_base": 24.258, "taker_buy_quote": 396.5873 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 16.33, "high": 16.33, "low": 16.33, "close": 16.33, "volume": 1.576, "close_time": 1774094399999, "quote_volume": 25.73608, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 16.36, "high": 16.36, "low": 16.28, "close": 16.28, "volume": 50.698, "close_time": 1774097999999, "quote_volume": 826.66643, "trades": 11, "taker_buy_base": 24.194, "taker_buy_quote": 394.31643 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 16.27, "high": 16.29, "low": 16.25, "close": 16.29, "volume": 86.163, "close_time": 1774101599999, "quote_volume": 1402.2278, "trades": 20, "taker_buy_base": 38.84, "taker_buy_quote": 631.84742 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 16.32, "high": 16.4, "low": 16.32, "close": 16.33, "volume": 19.865, "close_time": 1774105199999, "quote_volume": 325.21026, "trades": 10, "taker_buy_base": 12.891, "taker_buy_quote": 210.9484 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 16.33, "high": 16.51, "low": 16.33, "close": 16.51, "volume": 63.349, "close_time": 1774108799999, "quote_volume": 1039.05529, "trades": 23, "taker_buy_base": 32.283, "taker_buy_quote": 529.75526 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 16.51, "high": 16.51, "low": 16.39, "close": 16.39, "volume": 59.146, "close_time": 1774112399999, "quote_volume": 972.20022, "trades": 15, "taker_buy_base": 29.962, "taker_buy_quote": 492.10678 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 16.36, "high": 16.39, "low": 16.36, "close": 16.37, "volume": 49.962, "close_time": 1774115999999, "quote_volume": 818.00723, "trades": 15, "taker_buy_base": 23.198, "taker_buy_quote": 379.85926 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 16.37, "high": 16.41, "low": 16.37, "close": 16.38, "volume": 144.413, "close_time": 1774119599999, "quote_volume": 2364.59947, "trades": 16, "taker_buy_base": 114.062, "taker_buy_quote": 1867.19494 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 16.37, "high": 16.37, "low": 16.33, "close": 16.34, "volume": 41.353, "close_time": 1774123199999, "quote_volume": 676.12993, "trades": 15, "taker_buy_base": 12.162, "taker_buy_quote": 198.93501 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 16.35, "high": 16.41, "low": 16.35, "close": 16.4, "volume": 143.674, "close_time": 1774126799999, "quote_volume": 2353.45695, "trades": 34, "taker_buy_base": 92.031, "taker_buy_quote": 1506.55739 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 16.4, "high": 16.4, "low": 16.32, "close": 16.32, "volume": 43.097, "close_time": 1774130399999, "quote_volume": 706.10999, "trades": 10, "taker_buy_base": 0.669, "taker_buy_quote": 10.96491 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 16.3, "high": 16.32, "low": 16.27, "close": 16.31, "volume": 149.592, "close_time": 1774133999999, "quote_volume": 2439.47487, "trades": 24, "taker_buy_base": 21.448, "taker_buy_quote": 349.8675 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 16.29, "high": 16.3, "low": 15.66, "close": 15.77, "volume": 1309.296, "close_time": 1774137599999, "quote_volume": 20886.84522, "trades": 148, "taker_buy_base": 331.25, "taker_buy_quote": 5271.9566 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 15.71, "high": 15.89, "low": 15.39, "close": 15.82, "volume": 918.842, "close_time": 1774141199999, "quote_volume": 14353.33999, "trades": 146, "taker_buy_base": 412.53, "taker_buy_quote": 6448.20873 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 15.86, "high": 15.88, "low": 15.71, "close": 15.73, "volume": 261.546, "close_time": 1774144799999, "quote_volume": 4136.60603, "trades": 48, "taker_buy_base": 69.081, "taker_buy_quote": 1092.3204 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 15.84, "high": 15.97, "low": 15.82, "close": 15.87, "volume": 65.099, "close_time": 1774148399999, "quote_volume": 1036.44501, "trades": 19, "taker_buy_base": 44.193, "taker_buy_quote": 704.56161 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 15.85, "high": 15.96, "low": 15.8, "close": 15.85, "volume": 60.112, "close_time": 1774151999999, "quote_volume": 952.74246, "trades": 18, "taker_buy_base": 12.609, "taker_buy_quote": 200.72059 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 15.83, "high": 15.9, "low": 15.81, "close": 15.87, "volume": 127.089, "close_time": 1774155599999, "quote_volume": 2012.70997, "trades": 21, "taker_buy_base": 30.71, "taker_buy_quote": 486.78884 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 15.85, "high": 15.85, "low": 15.77, "close": 15.77, "volume": 66.653, "close_time": 1774159199999, "quote_volume": 1054.85945, "trades": 11, "taker_buy_base": 20.086, "taker_buy_quote": 317.65442 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 15.76, "high": 15.82, "low": 15.76, "close": 15.82, "volume": 35.978, "close_time": 1774162799999, "quote_volume": 568.45929, "trades": 12, "taker_buy_base": 5.062, "taker_buy_quote": 80.03022 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 15.84, "high": 15.84, "low": 15.72, "close": 15.72, "volume": 44.761, "close_time": 1774166399999, "quote_volume": 707.57563, "trades": 12, "taker_buy_base": 20.086, "taker_buy_quote": 317.816 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 15.68, "high": 15.72, "low": 15.62, "close": 15.7, "volume": 130.192, "close_time": 1774169999999, "quote_volume": 2042.80715, "trades": 32, "taker_buy_base": 50.62, "taker_buy_quote": 794.37966 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 15.72, "high": 15.75, "low": 15.69, "close": 15.69, "volume": 487.07, "close_time": 1774173599999, "quote_volume": 7642.95552, "trades": 49, "taker_buy_base": 11.456, "taker_buy_quote": 180.36938 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 15.65, "high": 15.66, "low": 15.6, "close": 15.6, "volume": 22.867, "close_time": 1774177199999, "quote_volume": 357.78048, "trades": 7, "taker_buy_base": 4.8, "taker_buy_quote": 75.168 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 15.58, "high": 15.64, "low": 15.57, "close": 15.59, "volume": 121.138, "close_time": 1774180799999, "quote_volume": 1889.68072, "trades": 25, "taker_buy_base": 19.835, "taker_buy_quote": 309.793 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 15.63, "high": 15.7, "low": 15.62, "close": 15.63, "volume": 48.507, "close_time": 1774184399999, "quote_volume": 758.49111, "trades": 12, "taker_buy_base": 42.885, "taker_buy_quote": 670.56303 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 15.64, "high": 15.66, "low": 15.57, "close": 15.58, "volume": 127.989, "close_time": 1774187999999, "quote_volume": 1997.36748, "trades": 29, "taker_buy_base": 91.793, "taker_buy_quote": 1433.41524 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 15.61, "high": 15.63, "low": 15.55, "close": 15.56, "volume": 26.566, "close_time": 1774191599999, "quote_volume": 413.87666, "trades": 7, "taker_buy_base": 10.124, "taker_buy_quote": 157.4282 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 15.6, "high": 15.61, "low": 15.57, "close": 15.59, "volume": 217.022, "close_time": 1774195199999, "quote_volume": 3382.19156, "trades": 34, "taker_buy_base": 80.348, "taker_buy_quote": 1252.76002 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 15.58, "high": 15.62, "low": 15.58, "close": 15.62, "volume": 4.377, "close_time": 1774198799999, "quote_volume": 68.34554, "trades": 2, "taker_buy_base": 3.797, "taker_buy_quote": 59.30914 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 15.6, "high": 15.6, "low": 15.55, "close": 15.56, "volume": 523.217, "close_time": 1774202399999, "quote_volume": 8152.64379, "trades": 30, "taker_buy_base": 259.026, "taker_buy_quote": 4035.28048 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 15.53, "high": 15.56, "low": 15.44, "close": 15.49, "volume": 97.916, "close_time": 1774205999999, "quote_volume": 1518.30158, "trades": 30, "taker_buy_base": 43.234, "taker_buy_quote": 670.59006 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 15.47, "high": 15.47, "low": 15.32, "close": 15.41, "volume": 423.316, "close_time": 1774209599999, "quote_volume": 6502.82055, "trades": 63, "taker_buy_base": 125.895, "taker_buy_quote": 1932.11215 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 15.43, "high": 15.47, "low": 15.4, "close": 15.4, "volume": 76.411, "close_time": 1774213199999, "quote_volume": 1179.83372, "trades": 16, "taker_buy_base": 7.95, "taker_buy_quote": 122.589 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 15.42, "high": 15.42, "low": 15.14, "close": 15.29, "volume": 298.821, "close_time": 1774216799999, "quote_volume": 4561.87964, "trades": 48, "taker_buy_base": 107.274, "taker_buy_quote": 1637.60824 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 15.28, "high": 15.44, "low": 15.27, "close": 15.36, "volume": 264.494, "close_time": 1774220399999, "quote_volume": 4058.70486, "trades": 41, "taker_buy_base": 145.977, "taker_buy_quote": 2240.03114 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 15.39, "high": 15.45, "low": 15.33, "close": 15.33, "volume": 105.518, "close_time": 1774223999999, "quote_volume": 1620.0477, "trades": 26, "taker_buy_base": 48.786, "taker_buy_quote": 749.15814 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 15.4, "high": 15.43, "low": 15.29, "close": 15.41, "volume": 125.229, "close_time": 1774227599999, "quote_volume": 1922.23431, "trades": 30, "taker_buy_base": 61.085, "taker_buy_quote": 937.67743 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 15.38, "high": 15.5, "low": 15.38, "close": 15.46, "volume": 137.815, "close_time": 1774231199999, "quote_volume": 2134.15723, "trades": 18, "taker_buy_base": 42.325, "taker_buy_quote": 654.57823 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 15.45, "high": 15.57, "low": 15.45, "close": 15.5, "volume": 55.757, "close_time": 1774234799999, "quote_volume": 865.79725, "trades": 22, "taker_buy_base": 44.166, "taker_buy_quote": 685.88608 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 15.55, "high": 15.57, "low": 15.48, "close": 15.5, "volume": 33.653, "close_time": 1774238399999, "quote_volume": 521.68272, "trades": 10, "taker_buy_base": 17.221, "taker_buy_quote": 266.78392 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 15.5, "high": 15.56, "low": 15.5, "close": 15.56, "volume": 65.842, "close_time": 1774241999999, "quote_volume": 1022.57176, "trades": 14, "taker_buy_base": 20.1, "taker_buy_quote": 312.123 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 15.6, "high": 15.62, "low": 15.54, "close": 15.54, "volume": 40.87, "close_time": 1774245599999, "quote_volume": 637.08338, "trades": 11, "taker_buy_base": 9.81, "taker_buy_quote": 153.06338 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 15.49, "high": 15.49, "low": 15.34, "close": 15.38, "volume": 76.39, "close_time": 1774249199999, "quote_volume": 1176.96591, "trades": 21, "taker_buy_base": 34.468, "taker_buy_quote": 530.03396 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 15.37, "high": 15.39, "low": 15.27, "close": 15.34, "volume": 83.818, "close_time": 1774252799999, "quote_volume": 1287.51495, "trades": 24, "taker_buy_base": 54.67, "taker_buy_quote": 840.0709 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 15.36, "high": 15.38, "low": 15.31, "close": 15.31, "volume": 19.82, "close_time": 1774256399999, "quote_volume": 304.2122, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 15.24, "high": 15.32, "low": 15.23, "close": 15.32, "volume": 31.59, "close_time": 1774259999999, "quote_volume": 482.46274, "trades": 10, "taker_buy_base": 16.36, "taker_buy_quote": 250.1788 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 15.36, "high": 15.41, "low": 15.31, "close": 15.35, "volume": 23.391, "close_time": 1774263599999, "quote_volume": 359.32976, "trades": 6, "taker_buy_base": 12.091, "taker_buy_quote": 185.57076 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 15.36, "high": 16.02, "low": 15.36, "close": 15.78, "volume": 2835.408, "close_time": 1774267199999, "quote_volume": 44764.9148, "trades": 401, "taker_buy_base": 1599.87, "taker_buy_quote": 25252.49735 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 15.8, "high": 15.93, "low": 15.7, "close": 15.92, "volume": 173.842, "close_time": 1774270799999, "quote_volume": 2753.01172, "trades": 36, "taker_buy_base": 32.383, "taker_buy_quote": 515.10168 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 15.94, "high": 16.02, "low": 15.85, "close": 16.0, "volume": 592.498, "close_time": 1774274399999, "quote_volume": 9445.15528, "trades": 76, "taker_buy_base": 139.588, "taker_buy_quote": 2229.25068 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 16.01, "high": 16.03, "low": 15.88, "close": 15.92, "volume": 216.732, "close_time": 1774277999999, "quote_volume": 3456.54784, "trades": 46, "taker_buy_base": 86.085, "taker_buy_quote": 1373.55253 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 15.96, "high": 16.01, "low": 15.73, "close": 15.73, "volume": 176.79, "close_time": 1774281599999, "quote_volume": 2806.92385, "trades": 52, "taker_buy_base": 97.516, "taker_buy_quote": 1548.41269 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 15.76, "high": 15.8, "low": 15.65, "close": 15.75, "volume": 110.153, "close_time": 1774285199999, "quote_volume": 1732.53298, "trades": 33, "taker_buy_base": 35.171, "taker_buy_quote": 553.15233 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 15.76, "high": 15.76, "low": 15.66, "close": 15.69, "volume": 143.624, "close_time": 1774288799999, "quote_volume": 2252.3009, "trades": 20, "taker_buy_base": 116.514, "taker_buy_quote": 1826.70156 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 15.74, "high": 15.77, "low": 15.67, "close": 15.77, "volume": 74.146, "close_time": 1774292399999, "quote_volume": 1164.82724, "trades": 20, "taker_buy_base": 51.557, "taker_buy_quote": 810.44039 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 15.78, "high": 15.81, "low": 15.68, "close": 15.68, "volume": 76.816, "close_time": 1774295999999, "quote_volume": 1209.0377, "trades": 22, "taker_buy_base": 57.026, "taker_buy_quote": 897.3525 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 15.66, "high": 15.76, "low": 15.65, "close": 15.76, "volume": 106.479, "close_time": 1774299599999, "quote_volume": 1670.17866, "trades": 30, "taker_buy_base": 74.638, "taker_buy_quote": 1170.60761 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 15.76, "high": 15.82, "low": 15.71, "close": 15.82, "volume": 91.299, "close_time": 1774303199999, "quote_volume": 1437.35917, "trades": 19, "taker_buy_base": 52.498, "taker_buy_quote": 827.26841 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 15.77, "high": 15.77, "low": 15.66, "close": 15.67, "volume": 338.557, "close_time": 1774306799999, "quote_volume": 5324.39214, "trades": 44, "taker_buy_base": 88.328, "taker_buy_quote": 1388.97139 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 15.66, "high": 15.68, "low": 15.61, "close": 15.65, "volume": 93.813, "close_time": 1774310399999, "quote_volume": 1467.76951, "trades": 24, "taker_buy_base": 30.0, "taker_buy_quote": 469.68 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 15.74, "high": 15.74, "low": 15.59, "close": 15.67, "volume": 107.897, "close_time": 1774313999999, "quote_volume": 1689.49635, "trades": 23, "taker_buy_base": 24.394, "taker_buy_quote": 382.8056 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 15.62, "high": 15.62, "low": 15.46, "close": 15.51, "volume": 169.268, "close_time": 1774317599999, "quote_volume": 2632.3455, "trades": 33, "taker_buy_base": 73.23, "taker_buy_quote": 1138.0743 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 15.55, "high": 15.65, "low": 15.55, "close": 15.59, "volume": 44.316, "close_time": 1774321199999, "quote_volume": 689.97579, "trades": 11, "taker_buy_base": 30.516, "taker_buy_quote": 475.27779 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 15.54, "high": 15.61, "low": 15.54, "close": 15.6, "volume": 32.795, "close_time": 1774324799999, "quote_volume": 511.11405, "trades": 8, "taker_buy_base": 14.7, "taker_buy_quote": 229.035 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 15.53, "high": 15.56, "low": 15.47, "close": 15.47, "volume": 47.347, "close_time": 1774328399999, "quote_volume": 734.76973, "trades": 15, "taker_buy_base": 9.0, "taker_buy_quote": 139.68 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 15.51, "high": 15.6, "low": 15.51, "close": 15.6, "volume": 31.278, "close_time": 1774331999999, "quote_volume": 486.32268, "trades": 10, "taker_buy_base": 18.871, "taker_buy_quote": 293.3131 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 15.57, "high": 15.67, "low": 15.57, "close": 15.67, "volume": 33.755, "close_time": 1774335599999, "quote_volume": 526.99465, "trades": 12, "taker_buy_base": 11.255, "taker_buy_quote": 176.00965 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 15.66, "high": 15.73, "low": 15.64, "close": 15.69, "volume": 134.153, "close_time": 1774339199999, "quote_volume": 2101.83477, "trades": 36, "taker_buy_base": 109.288, "taker_buy_quote": 1712.30387 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 15.71, "high": 15.76, "low": 15.67, "close": 15.76, "volume": 30.073, "close_time": 1774342799999, "quote_volume": 472.58363, "trades": 9, "taker_buy_base": 29.573, "taker_buy_quote": 464.74863 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 15.7, "high": 15.7, "low": 15.6, "close": 15.62, "volume": 38.842, "close_time": 1774346399999, "quote_volume": 607.18734, "trades": 11, "taker_buy_base": 32.851, "taker_buy_quote": 513.64262 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 15.57, "high": 15.57, "low": 15.48, "close": 15.5, "volume": 100.69, "close_time": 1774349999999, "quote_volume": 1562.19548, "trades": 24, "taker_buy_base": 11.974, "taker_buy_quote": 185.94736 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 15.46, "high": 15.49, "low": 15.35, "close": 15.42, "volume": 854.873, "close_time": 1774353599999, "quote_volume": 13182.06758, "trades": 92, "taker_buy_base": 328.676, "taker_buy_quote": 5072.71859 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 15.44, "high": 15.58, "low": 15.41, "close": 15.54, "volume": 266.165, "close_time": 1774357199999, "quote_volume": 4122.22966, "trades": 43, "taker_buy_base": 163.326, "taker_buy_quote": 2528.08324 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 15.54, "high": 15.6, "low": 15.5, "close": 15.55, "volume": 218.912, "close_time": 1774360799999, "quote_volume": 3404.40553, "trades": 45, "taker_buy_base": 125.502, "taker_buy_quote": 1952.78407 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 15.54, "high": 15.6, "low": 15.48, "close": 15.6, "volume": 282.617, "close_time": 1774364399999, "quote_volume": 4393.86827, "trades": 46, "taker_buy_base": 129.913, "taker_buy_quote": 2019.35228 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 15.59, "high": 15.65, "low": 15.59, "close": 15.6, "volume": 199.445, "close_time": 1774367999999, "quote_volume": 3120.16841, "trades": 15, "taker_buy_base": 191.413, "taker_buy_quote": 2994.74722 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 15.58, "high": 15.62, "low": 15.56, "close": 15.62, "volume": 107.194, "close_time": 1774371599999, "quote_volume": 1670.35749, "trades": 27, "taker_buy_base": 50.79, "taker_buy_quote": 792.3198 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 15.6, "high": 15.6, "low": 15.47, "close": 15.47, "volume": 43.742, "close_time": 1774375199999, "quote_volume": 678.84798, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 15.52, "high": 15.62, "low": 15.51, "close": 15.55, "volume": 78.612, "close_time": 1774378799999, "quote_volume": 1222.04929, "trades": 18, "taker_buy_base": 6.929, "taker_buy_quote": 107.89295 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 15.57, "high": 15.64, "low": 15.57, "close": 15.6, "volume": 77.927, "close_time": 1774382399999, "quote_volume": 1215.96916, "trades": 16, "taker_buy_base": 14.977, "taker_buy_quote": 233.55766 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 15.6, "high": 15.86, "low": 15.59, "close": 15.76, "volume": 106.811, "close_time": 1774385999999, "quote_volume": 1683.03291, "trades": 33, "taker_buy_base": 46.204, "taker_buy_quote": 729.44092 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 15.79, "high": 15.79, "low": 15.71, "close": 15.76, "volume": 73.402, "close_time": 1774389599999, "quote_volume": 1154.71142, "trades": 17, "taker_buy_base": 54.0, "taker_buy_quote": 849.528 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 15.79, "high": 15.79, "low": 15.71, "close": 15.77, "volume": 88.596, "close_time": 1774393199999, "quote_volume": 1395.9984, "trades": 23, "taker_buy_base": 36.6, "taker_buy_quote": 577.056 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 15.76, "high": 15.82, "low": 15.73, "close": 15.79, "volume": 153.045, "close_time": 1774396799999, "quote_volume": 2414.91689, "trades": 36, "taker_buy_base": 67.507, "taker_buy_quote": 1065.83007 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 15.78, "high": 15.9, "low": 15.74, "close": 15.85, "volume": 75.806, "close_time": 1774400399999, "quote_volume": 1196.07908, "trades": 16, "taker_buy_base": 18.457, "taker_buy_quote": 291.60322 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 15.82, "high": 15.86, "low": 15.8, "close": 15.85, "volume": 77.988, "close_time": 1774403999999, "quote_volume": 1235.02028, "trades": 17, "taker_buy_base": 43.2, "taker_buy_quote": 683.802 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 15.83, "high": 15.86, "low": 15.82, "close": 15.82, "volume": 46.16, "close_time": 1774407599999, "quote_volume": 731.3124, "trades": 10, "taker_buy_base": 27.0, "taker_buy_quote": 427.734 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 15.8, "high": 16.11, "low": 15.79, "close": 16.06, "volume": 721.453, "close_time": 1774411199999, "quote_volume": 11514.6693, "trades": 125, "taker_buy_base": 366.898, "taker_buy_quote": 5848.59503 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 16.03, "high": 16.07, "low": 15.97, "close": 16.05, "volume": 120.885, "close_time": 1774414799999, "quote_volume": 1936.94324, "trades": 28, "taker_buy_base": 58.125, "taker_buy_quote": 930.9335 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 16.04, "high": 16.06, "low": 15.97, "close": 16.01, "volume": 157.951, "close_time": 1774418399999, "quote_volume": 2529.02043, "trades": 33, "taker_buy_base": 72.246, "taker_buy_quote": 1156.82538 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 15.97, "high": 16.04, "low": 15.96, "close": 15.98, "volume": 71.943, "close_time": 1774421999999, "quote_volume": 1150.5199, "trades": 22, "taker_buy_base": 25.557, "taker_buy_quote": 409.10886 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 16.03, "high": 16.19, "low": 16.03, "close": 16.13, "volume": 106.918, "close_time": 1774425599999, "quote_volume": 1724.40103, "trades": 31, "taker_buy_base": 53.07, "taker_buy_quote": 857.07309 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 16.2, "high": 16.23, "low": 16.14, "close": 16.14, "volume": 159.239, "close_time": 1774429199999, "quote_volume": 2577.92049, "trades": 47, "taker_buy_base": 73.839, "taker_buy_quote": 1195.74249 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 16.12, "high": 16.17, "low": 16.03, "close": 16.16, "volume": 196.061, "close_time": 1774432799999, "quote_volume": 3153.19836, "trades": 52, "taker_buy_base": 116.996, "taker_buy_quote": 1883.74373 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 16.16, "high": 16.17, "low": 16.1, "close": 16.16, "volume": 332.18, "close_time": 1774436399999, "quote_volume": 5358.14667, "trades": 43, "taker_buy_base": 69.886, "taker_buy_quote": 1128.01662 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 16.16, "high": 16.26, "low": 16.16, "close": 16.18, "volume": 111.823, "close_time": 1774439999999, "quote_volume": 1811.28492, "trades": 26, "taker_buy_base": 59.557, "taker_buy_quote": 965.34906 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 16.2, "high": 16.28, "low": 16.13, "close": 16.28, "volume": 336.827, "close_time": 1774443599999, "quote_volume": 5455.2406, "trades": 63, "taker_buy_base": 190.553, "taker_buy_quote": 3087.52865 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 16.23, "high": 16.23, "low": 16.07, "close": 16.08, "volume": 264.991, "close_time": 1774447199999, "quote_volume": 4271.41441, "trades": 51, "taker_buy_base": 172.247, "taker_buy_quote": 2775.45457 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 16.09, "high": 16.12, "low": 16.02, "close": 16.11, "volume": 296.649, "close_time": 1774450799999, "quote_volume": 4766.82799, "trades": 60, "taker_buy_base": 36.072, "taker_buy_quote": 580.67302 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 16.1, "high": 16.13, "low": 15.97, "close": 16.02, "volume": 155.091, "close_time": 1774454399999, "quote_volume": 2484.28621, "trades": 40, "taker_buy_base": 91.536, "taker_buy_quote": 1465.28623 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 16.04, "high": 16.16, "low": 15.99, "close": 16.11, "volume": 221.045, "close_time": 1774457999999, "quote_volume": 3557.41425, "trades": 36, "taker_buy_base": 139.887, "taker_buy_quote": 2249.78185 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 16.09, "high": 16.1, "low": 16.05, "close": 16.08, "volume": 81.177, "close_time": 1774461599999, "quote_volume": 1305.95012, "trades": 18, "taker_buy_base": 68.837, "taker_buy_quote": 1107.69172 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 16.06, "high": 16.1, "low": 16.01, "close": 16.02, "volume": 103.083, "close_time": 1774465199999, "quote_volume": 1656.09582, "trades": 24, "taker_buy_base": 42.343, "taker_buy_quote": 680.59222 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 16.02, "high": 16.06, "low": 16.0, "close": 16.01, "volume": 70.122, "close_time": 1774468799999, "quote_volume": 1123.98873, "trades": 12, "taker_buy_base": 28.62, "taker_buy_quote": 458.70009 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 16.0, "high": 16.02, "low": 15.93, "close": 15.96, "volume": 144.649, "close_time": 1774472399999, "quote_volume": 2312.12205, "trades": 39, "taker_buy_base": 109.298, "taker_buy_quote": 1747.19895 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 15.96, "high": 16.0, "low": 15.96, "close": 16.0, "volume": 14.671, "close_time": 1774475999999, "quote_volume": 234.304, "trades": 4, "taker_buy_base": 13.8, "taker_buy_quote": 220.368 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 16.01, "high": 16.1, "low": 16.01, "close": 16.06, "volume": 84.345, "close_time": 1774479599999, "quote_volume": 1355.72711, "trades": 24, "taker_buy_base": 45.577, "taker_buy_quote": 732.87014 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 16.07, "high": 16.07, "low": 15.99, "close": 16.01, "volume": 77.436, "close_time": 1774483199999, "quote_volume": 1241.44686, "trades": 17, "taker_buy_base": 14.197, "taker_buy_quote": 227.54799 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 16.05, "high": 16.05, "low": 15.99, "close": 16.01, "volume": 51.539, "close_time": 1774486799999, "quote_volume": 826.40603, "trades": 11, "taker_buy_base": 20.924, "taker_buy_quote": 335.56865 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 16.0, "high": 16.0, "low": 15.97, "close": 15.97, "volume": 47.117, "close_time": 1774490399999, "quote_volume": 753.08397, "trades": 11, "taker_buy_base": 21.693, "taker_buy_quote": 346.84107 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 15.92, "high": 15.92, "low": 15.8, "close": 15.89, "volume": 214.115, "close_time": 1774493999999, "quote_volume": 3402.54813, "trades": 20, "taker_buy_base": 15.36, "taker_buy_quote": 244.00527 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 15.88, "high": 15.88, "low": 15.78, "close": 15.78, "volume": 58.702, "close_time": 1774497599999, "quote_volume": 928.62002, "trades": 13, "taker_buy_base": 8.705, "taker_buy_quote": 138.11361 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 15.79, "high": 15.81, "low": 15.73, "close": 15.79, "volume": 221.126, "close_time": 1774501199999, "quote_volume": 3484.09558, "trades": 42, "taker_buy_base": 145.13, "taker_buy_quote": 2286.932 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 15.8, "high": 15.8, "low": 15.59, "close": 15.59, "volume": 185.012, "close_time": 1774504799999, "quote_volume": 2902.01658, "trades": 40, "taker_buy_base": 63.541, "taker_buy_quote": 999.40993 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 15.67, "high": 15.69, "low": 15.57, "close": 15.62, "volume": 164.847, "close_time": 1774508399999, "quote_volume": 2576.37613, "trades": 36, "taker_buy_base": 128.793, "taker_buy_quote": 2013.86203 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 15.61, "high": 15.62, "low": 15.59, "close": 15.61, "volume": 58.768, "close_time": 1774511999999, "quote_volume": 917.31667, "trades": 14, "taker_buy_base": 42.495, "taker_buy_quote": 663.30094 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 15.58, "high": 15.58, "low": 15.54, "close": 15.56, "volume": 33.906, "close_time": 1774515599999, "quote_volume": 527.73429, "trades": 9, "taker_buy_base": 28.075, "taker_buy_quote": 436.95162 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 15.6, "high": 15.62, "low": 15.42, "close": 15.47, "volume": 1473.589, "close_time": 1774519199999, "quote_volume": 22793.44917, "trades": 272, "taker_buy_base": 373.06, "taker_buy_quote": 5769.86876 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 15.45, "high": 15.45, "low": 15.38, "close": 15.38, "volume": 180.887, "close_time": 1774522799999, "quote_volume": 2786.39897, "trades": 38, "taker_buy_base": 15.693, "taker_buy_quote": 242.03837 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 15.39, "high": 15.41, "low": 15.34, "close": 15.34, "volume": 160.662, "close_time": 1774526399999, "quote_volume": 2471.0261, "trades": 31, "taker_buy_base": 77.833, "taker_buy_quote": 1197.07627 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 15.34, "high": 15.44, "low": 15.34, "close": 15.41, "volume": 89.224, "close_time": 1774529999999, "quote_volume": 1374.70629, "trades": 14, "taker_buy_base": 50.81, "taker_buy_quote": 783.27582 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 15.43, "high": 15.57, "low": 15.41, "close": 15.56, "volume": 162.207, "close_time": 1774533599999, "quote_volume": 2505.64515, "trades": 31, "taker_buy_base": 71.705, "taker_buy_quote": 1109.3748 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 15.53, "high": 15.53, "low": 15.43, "close": 15.5, "volume": 305.004, "close_time": 1774537199999, "quote_volume": 4723.19434, "trades": 43, "taker_buy_base": 134.376, "taker_buy_quote": 2083.57404 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 15.47, "high": 15.47, "low": 15.36, "close": 15.37, "volume": 302.724, "close_time": 1774540799999, "quote_volume": 4664.49686, "trades": 70, "taker_buy_base": 184.558, "taker_buy_quote": 2844.08124 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 15.37, "high": 15.4, "low": 15.35, "close": 15.37, "volume": 125.439, "close_time": 1774544399999, "quote_volume": 1928.89522, "trades": 23, "taker_buy_base": 76.631, "taker_buy_quote": 1178.26742 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 15.35, "high": 15.4, "low": 15.29, "close": 15.29, "volume": 73.606, "close_time": 1774547999999, "quote_volume": 1129.32065, "trades": 14, "taker_buy_base": 15.693, "taker_buy_quote": 240.93986 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 15.34, "high": 15.34, "low": 15.26, "close": 15.31, "volume": 99.117, "close_time": 1774551599999, "quote_volume": 1515.12398, "trades": 25, "taker_buy_base": 50.079, "taker_buy_quote": 765.73791 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 15.3, "high": 15.32, "low": 15.22, "close": 15.26, "volume": 141.453, "close_time": 1774555199999, "quote_volume": 2160.32155, "trades": 28, "taker_buy_base": 62.511, "taker_buy_quote": 955.43832 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 15.33, "high": 15.52, "low": 15.33, "close": 15.39, "volume": 1760.675, "close_time": 1774558799999, "quote_volume": 27088.19213, "trades": 159, "taker_buy_base": 379.241, "taker_buy_quote": 5849.59735 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 15.38, "high": 15.48, "low": 15.37, "close": 15.45, "volume": 505.992, "close_time": 1774562399999, "quote_volume": 7817.33912, "trades": 46, "taker_buy_base": 196.84, "taker_buy_quote": 3040.89693 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 15.4, "high": 15.41, "low": 15.36, "close": 15.41, "volume": 183.046, "close_time": 1774565999999, "quote_volume": 2818.76209, "trades": 17, "taker_buy_base": 78.008, "taker_buy_quote": 1201.8838 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 15.42, "high": 15.43, "low": 15.33, "close": 15.37, "volume": 163.82, "close_time": 1774569599999, "quote_volume": 2516.26512, "trades": 34, "taker_buy_base": 78.223, "taker_buy_quote": 1202.00422 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 15.37, "high": 15.42, "low": 15.33, "close": 15.37, "volume": 99.512, "close_time": 1774573199999, "quote_volume": 1528.93114, "trades": 26, "taker_buy_base": 38.924, "taker_buy_quote": 597.85109 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 15.39, "high": 15.47, "low": 15.37, "close": 15.47, "volume": 73.384, "close_time": 1774576799999, "quote_volume": 1131.73002, "trades": 22, "taker_buy_base": 63.593, "taker_buy_quote": 980.57678 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 15.47, "high": 15.47, "low": 15.42, "close": 15.43, "volume": 55.427, "close_time": 1774580399999, "quote_volume": 856.52441, "trades": 10, "taker_buy_base": 47.983, "taker_buy_quote": 741.66929 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 15.4, "high": 15.4, "low": 15.33, "close": 15.34, "volume": 82.538, "close_time": 1774583999999, "quote_volume": 1267.76108, "trades": 17, "taker_buy_base": 29.505, "taker_buy_quote": 453.11518 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 15.34, "high": 15.37, "low": 15.27, "close": 15.35, "volume": 85.277, "close_time": 1774587599999, "quote_volume": 1307.71997, "trades": 26, "taker_buy_base": 51.834, "taker_buy_quote": 795.42581 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 15.34, "high": 15.4, "low": 15.25, "close": 15.34, "volume": 404.181, "close_time": 1774591199999, "quote_volume": 6197.63688, "trades": 79, "taker_buy_base": 215.372, "taker_buy_quote": 3302.69828 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 15.35, "high": 15.41, "low": 15.3, "close": 15.4, "volume": 129.664, "close_time": 1774594799999, "quote_volume": 1990.31249, "trades": 26, "taker_buy_base": 31.787, "taker_buy_quote": 489.22868 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 15.38, "high": 15.44, "low": 15.38, "close": 15.44, "volume": 61.348, "close_time": 1774598399999, "quote_volume": 945.13989, "trades": 16, "taker_buy_base": 15.948, "taker_buy_quote": 246.09103 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 15.46, "high": 15.49, "low": 15.31, "close": 15.4, "volume": 652.039, "close_time": 1774601999999, "quote_volume": 10030.47718, "trades": 125, "taker_buy_base": 382.075, "taker_buy_quote": 5875.92053 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 15.4, "high": 15.4, "low": 15.27, "close": 15.31, "volume": 315.985, "close_time": 1774605599999, "quote_volume": 4843.31053, "trades": 45, "taker_buy_base": 196.695, "taker_buy_quote": 3013.41986 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 15.3, "high": 15.33, "low": 14.97, "close": 14.97, "volume": 908.948, "close_time": 1774609199999, "quote_volume": 13769.74865, "trades": 164, "taker_buy_base": 392.326, "taker_buy_quote": 5943.29305 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 15.02, "high": 15.06, "low": 14.91, "close": 15.03, "volume": 401.789, "close_time": 1774612799999, "quote_volume": 6035.79603, "trades": 55, "taker_buy_base": 158.676, "taker_buy_quote": 2383.89021 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 14.96, "high": 15.03, "low": 14.96, "close": 15.01, "volume": 1256.774, "close_time": 1774616399999, "quote_volume": 18843.5869, "trades": 132, "taker_buy_base": 212.507, "taker_buy_quote": 3188.59241 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 15.02, "high": 15.08, "low": 14.91, "close": 15.0, "volume": 160.822, "close_time": 1774619999999, "quote_volume": 2413.9749, "trades": 30, "taker_buy_base": 59.451, "taker_buy_quote": 892.89401 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 15.03, "high": 15.05, "low": 14.96, "close": 15.03, "volume": 69.294, "close_time": 1774623599999, "quote_volume": 1040.85895, "trades": 19, "taker_buy_base": 24.104, "taker_buy_quote": 362.1131 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 15.1, "high": 15.22, "low": 15.09, "close": 15.09, "volume": 138.776, "close_time": 1774627199999, "quote_volume": 2100.32849, "trades": 33, "taker_buy_base": 77.548, "taker_buy_quote": 1173.86203 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 15.09, "high": 15.09, "low": 15.04, "close": 15.05, "volume": 45.204, "close_time": 1774630799999, "quote_volume": 680.83035, "trades": 7, "taker_buy_base": 10.462, "taker_buy_quote": 157.40079 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 15.11, "high": 15.14, "low": 15.0, "close": 15.0, "volume": 99.309, "close_time": 1774634399999, "quote_volume": 1498.25897, "trades": 18, "taker_buy_base": 41.213, "taker_buy_quote": 622.75447 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 15.03, "high": 15.06, "low": 15.02, "close": 15.05, "volume": 49.763, "close_time": 1774637999999, "quote_volume": 748.58644, "trades": 12, "taker_buy_base": 22.988, "taker_buy_quote": 345.79202 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 15.03, "high": 15.11, "low": 15.01, "close": 15.11, "volume": 61.553, "close_time": 1774641599999, "quote_volume": 926.10409, "trades": 9, "taker_buy_base": 37.986, "taker_buy_quote": 571.30944 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 15.13, "high": 15.13, "low": 15.03, "close": 15.09, "volume": 95.011, "close_time": 1774645199999, "quote_volume": 1431.40823, "trades": 19, "taker_buy_base": 22.124, "taker_buy_quote": 333.52961 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 15.09, "high": 15.11, "low": 15.08, "close": 15.08, "volume": 15.977, "close_time": 1774648799999, "quote_volume": 241.16018, "trades": 6, "taker_buy_base": 13.268, "taker_buy_quote": 200.26468 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 14.98, "high": 15.02, "low": 14.98, "close": 15.02, "volume": 49.244, "close_time": 1774652399999, "quote_volume": 739.27512, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 14.97, "high": 14.97, "low": 14.97, "close": 14.97, "volume": 14.176, "close_time": 1774655999999, "quote_volume": 212.21472, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 15.0, "high": 15.03, "low": 14.99, "close": 14.99, "volume": 52.473, "close_time": 1774659599999, "quote_volume": 787.05496, "trades": 11, "taker_buy_base": 4.004, "taker_buy_quote": 60.01996 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 14.96, "high": 14.96, "low": 14.83, "close": 14.87, "volume": 111.946, "close_time": 1774663199999, "quote_volume": 1665.84086, "trades": 22, "taker_buy_base": 5.568, "taker_buy_quote": 82.90752 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 14.95, "high": 14.95, "low": 14.83, "close": 14.85, "volume": 110.303, "close_time": 1774666799999, "quote_volume": 1637.94759, "trades": 24, "taker_buy_base": 53.459, "taker_buy_quote": 794.78271 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 14.85, "high": 14.87, "low": 14.83, "close": 14.83, "volume": 61.992, "close_time": 1774670399999, "quote_volume": 920.62512, "trades": 13, "taker_buy_base": 50.216, "taker_buy_quote": 745.5416 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 14.83, "high": 14.85, "low": 14.8, "close": 14.84, "volume": 35.762, "close_time": 1774673999999, "quote_volume": 530.01482, "trades": 12, "taker_buy_base": 22.594, "taker_buy_quote": 334.87458 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 14.79, "high": 14.87, "low": 14.79, "close": 14.87, "volume": 509.601, "close_time": 1774677599999, "quote_volume": 7567.34246, "trades": 59, "taker_buy_base": 246.985, "taker_buy_quote": 3668.13862 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 14.86, "high": 14.94, "low": 14.86, "close": 14.92, "volume": 165.425, "close_time": 1774681199999, "quote_volume": 2464.36466, "trades": 33, "taker_buy_base": 105.792, "taker_buy_quote": 1576.18944 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 14.93, "high": 14.98, "low": 14.92, "close": 14.97, "volume": 102.034, "close_time": 1774684799999, "quote_volume": 1525.31292, "trades": 24, "taker_buy_base": 73.294, "taker_buy_quote": 1095.6151 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 15.0, "high": 15.02, "low": 14.99, "close": 15.0, "volume": 64.402, "close_time": 1774688399999, "quote_volume": 966.32121, "trades": 14, "taker_buy_base": 37.354, "taker_buy_quote": 560.43196 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 14.99, "high": 14.99, "low": 14.95, "close": 14.95, "volume": 35.492, "close_time": 1774691999999, "quote_volume": 531.37965, "trades": 8, "taker_buy_base": 8.223, "taker_buy_quote": 123.20709 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 14.98, "high": 14.98, "low": 14.93, "close": 14.97, "volume": 55.254, "close_time": 1774695599999, "quote_volume": 826.61882, "trades": 11, "taker_buy_base": 5.568, "taker_buy_quote": 83.35296 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 14.98, "high": 15.01, "low": 14.98, "close": 15.01, "volume": 34.028, "close_time": 1774699199999, "quote_volume": 509.90648, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 14.98, "high": 15.04, "low": 14.97, "close": 14.98, "volume": 84.102, "close_time": 1774702799999, "quote_volume": 1262.5929, "trades": 15, "taker_buy_base": 61.25, "taker_buy_quote": 919.8303 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 15.01, "high": 15.28, "low": 15.01, "close": 15.14, "volume": 438.514, "close_time": 1774706399999, "quote_volume": 6655.82779, "trades": 58, "taker_buy_base": 248.234, "taker_buy_quote": 3762.83575 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 15.15, "high": 15.15, "low": 15.08, "close": 15.08, "volume": 59.235, "close_time": 1774709999999, "quote_volume": 895.09185, "trades": 17, "taker_buy_base": 30.624, "taker_buy_quote": 463.20192 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 15.09, "high": 15.18, "low": 15.08, "close": 15.08, "volume": 221.891, "close_time": 1774713599999, "quote_volume": 3357.51888, "trades": 35, "taker_buy_base": 136.464, "taker_buy_quote": 2064.64582 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 15.09, "high": 15.15, "low": 15.09, "close": 15.15, "volume": 78.173, "close_time": 1774717199999, "quote_volume": 1181.61828, "trades": 22, "taker_buy_base": 29.877, "taker_buy_quote": 451.36456 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 15.09, "high": 15.09, "low": 15.05, "close": 15.06, "volume": 9.693, "close_time": 1774720799999, "quote_volume": 145.99224, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 15.07, "high": 15.07, "low": 15.07, "close": 15.07, "volume": 0.64, "close_time": 1774724399999, "quote_volume": 9.6448, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 15.06, "high": 15.09, "low": 15.06, "close": 15.07, "volume": 44.544, "close_time": 1774727999999, "quote_volume": 671.44512, "trades": 9, "taker_buy_base": 16.704, "taker_buy_quote": 251.84064 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 15.1, "high": 15.13, "low": 15.06, "close": 15.08, "volume": 112.87, "close_time": 1774731599999, "quote_volume": 1704.86441, "trades": 14, "taker_buy_base": 73.274, "taker_buy_quote": 1107.04529 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 15.06, "high": 15.06, "low": 14.95, "close": 14.95, "volume": 101.856, "close_time": 1774735199999, "quote_volume": 1532.36052, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 14.99, "high": 14.99, "low": 14.99, "close": 14.99, "volume": 0.56, "close_time": 1774738799999, "quote_volume": 8.3944, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 14.9, "high": 14.92, "low": 14.84, "close": 14.88, "volume": 213.032, "close_time": 1774742399999, "quote_volume": 3173.59043, "trades": 30, "taker_buy_base": 21.851, "taker_buy_quote": 325.57084 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 14.82, "high": 14.82, "low": 14.77, "close": 14.77, "volume": 32.013, "close_time": 1774745999999, "quote_volume": 473.19046, "trades": 9, "taker_buy_base": 19.896, "taker_buy_quote": 293.86392 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 14.82, "high": 14.91, "low": 14.82, "close": 14.87, "volume": 320.409, "close_time": 1774749599999, "quote_volume": 4761.93326, "trades": 69, "taker_buy_base": 138.554, "taker_buy_quote": 2058.98274 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 14.87, "high": 14.89, "low": 14.86, "close": 14.89, "volume": 43.988, "close_time": 1774753199999, "quote_volume": 654.12452, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 14.96, "high": 14.97, "low": 14.9, "close": 14.9, "volume": 28.376, "close_time": 1774756799999, "quote_volume": 424.61652, "trades": 10, "taker_buy_base": 16.74, "taker_buy_quote": 250.51628 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 14.92, "high": 14.92, "low": 14.88, "close": 14.88, "volume": 22.912, "close_time": 1774760399999, "quote_volume": 341.54304, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 14.87, "high": 14.89, "low": 14.84, "close": 14.87, "volume": 69.439, "close_time": 1774763999999, "quote_volume": 1032.12528, "trades": 15, "taker_buy_base": 30.084, "taker_buy_quote": 447.60804 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 14.9, "high": 14.9, "low": 14.9, "close": 14.9, "volume": 5.568, "close_time": 1774767599999, "quote_volume": 82.9632, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 14.87, "high": 14.87, "low": 14.84, "close": 14.84, "volume": 30.763, "close_time": 1774771199999, "quote_volume": 457.15152, "trades": 8, "taker_buy_base": 17.047, "taker_buy_quote": 253.36724 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 14.81, "high": 14.82, "low": 14.81, "close": 14.82, "volume": 22.792, "close_time": 1774774799999, "quote_volume": 337.66608, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 14.83, "high": 14.84, "low": 14.81, "close": 14.83, "volume": 112.465, "close_time": 1774778399999, "quote_volume": 1667.70275, "trades": 20, "taker_buy_base": 25.676, "taker_buy_quote": 380.60372 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 14.81, "high": 14.82, "low": 14.7, "close": 14.74, "volume": 79.74, "close_time": 1774781999999, "quote_volume": 1176.02374, "trades": 20, "taker_buy_base": 54.347, "taker_buy_quote": 801.89777 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 14.76, "high": 14.77, "low": 14.76, "close": 14.76, "volume": 9.527, "close_time": 1774785599999, "quote_volume": 140.64825, "trades": 4, "taker_buy_base": 8.947, "taker_buy_quote": 132.08165 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 14.73, "high": 14.73, "low": 14.62, "close": 14.67, "volume": 73.44, "close_time": 1774789199999, "quote_volume": 1078.10405, "trades": 21, "taker_buy_base": 60.104, "taker_buy_quote": 882.69909 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 14.67, "high": 14.68, "low": 14.59, "close": 14.62, "volume": 90.758, "close_time": 1774792799999, "quote_volume": 1328.05429, "trades": 23, "taker_buy_base": 36.84, "taker_buy_quote": 539.01192 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 14.62, "high": 14.68, "low": 14.61, "close": 14.64, "volume": 635.329, "close_time": 1774796399999, "quote_volume": 9299.62871, "trades": 82, "taker_buy_base": 214.004, "taker_buy_quote": 3134.47766 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 14.66, "high": 14.67, "low": 14.58, "close": 14.61, "volume": 1501.358, "close_time": 1774799999999, "quote_volume": 22004.23574, "trades": 126, "taker_buy_base": 37.825, "taker_buy_quote": 553.36736 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 14.59, "high": 14.61, "low": 14.56, "close": 14.56, "volume": 251.378, "close_time": 1774803599999, "quote_volume": 3667.6425, "trades": 30, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 14.56, "high": 14.56, "low": 14.5, "close": 14.55, "volume": 201.996, "close_time": 1774807199999, "quote_volume": 2935.43434, "trades": 42, "taker_buy_base": 79.206, "taker_buy_quote": 1151.28402 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 14.56, "high": 14.59, "low": 14.52, "close": 14.58, "volume": 130.723, "close_time": 1774810799999, "quote_volume": 1901.81516, "trades": 25, "taker_buy_base": 22.92, "taker_buy_quote": 333.59979 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 14.55, "high": 14.55, "low": 14.51, "close": 14.52, "volume": 72.774, "close_time": 1774814399999, "quote_volume": 1057.4394, "trades": 16, "taker_buy_base": 32.142, "taker_buy_quote": 466.9176 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 14.54, "high": 14.65, "low": 14.54, "close": 14.57, "volume": 183.997, "close_time": 1774817999999, "quote_volume": 2694.62075, "trades": 5, "taker_buy_base": 177.829, "taker_buy_quote": 2604.77099 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 14.59, "high": 14.59, "low": 14.59, "close": 14.59, "volume": 0.58, "close_time": 1774821599999, "quote_volume": 8.4622, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 14.6, "high": 14.62, "low": 14.16, "close": 14.42, "volume": 1219.889, "close_time": 1774825199999, "quote_volume": 17486.97153, "trades": 134, "taker_buy_base": 704.108, "taker_buy_quote": 10086.86025 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 14.48, "high": 14.52, "low": 14.44, "close": 14.51, "volume": 574.596, "close_time": 1774828799999, "quote_volume": 8325.37383, "trades": 47, "taker_buy_base": 342.426, "taker_buy_quote": 4965.87843 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 14.53, "high": 14.77, "low": 14.5, "close": 14.68, "volume": 337.803, "close_time": 1774832399999, "quote_volume": 4923.67866, "trades": 52, "taker_buy_base": 204.507, "taker_buy_quote": 2982.01298 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 14.74, "high": 14.85, "low": 14.7, "close": 14.84, "volume": 182.363, "close_time": 1774835999999, "quote_volume": 2693.46942, "trades": 30, "taker_buy_base": 76.87, "taker_buy_quote": 1135.85744 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 14.85, "high": 14.89, "low": 14.76, "close": 14.84, "volume": 54.048, "close_time": 1774839599999, "quote_volume": 801.32457, "trades": 9, "taker_buy_base": 11.031, "taker_buy_quote": 163.16392 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 14.83, "high": 14.93, "low": 14.83, "close": 14.89, "volume": 121.486, "close_time": 1774843199999, "quote_volume": 1807.76067, "trades": 26, "taker_buy_base": 63.107, "taker_buy_quote": 939.66323 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 14.92, "high": 15.04, "low": 14.92, "close": 15.03, "volume": 275.98, "close_time": 1774846799999, "quote_volume": 4140.66572, "trades": 33, "taker_buy_base": 244.604, "taker_buy_quote": 3669.49292 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 15.05, "high": 15.07, "low": 14.97, "close": 15.01, "volume": 241.689, "close_time": 1774850399999, "quote_volume": 3627.82941, "trades": 37, "taker_buy_base": 85.187, "taker_buy_quote": 1281.15754 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 15.02, "high": 15.08, "low": 15.0, "close": 15.08, "volume": 136.121, "close_time": 1774853999999, "quote_volume": 2044.77838, "trades": 28, "taker_buy_base": 58.096, "taker_buy_quote": 872.9897 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 15.07, "high": 15.27, "low": 15.07, "close": 15.26, "volume": 70.234, "close_time": 1774857599999, "quote_volume": 1065.83811, "trades": 24, "taker_buy_base": 34.833, "taker_buy_quote": 529.94118 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 15.25, "high": 15.31, "low": 15.25, "close": 15.25, "volume": 94.714, "close_time": 1774861199999, "quote_volume": 1447.16295, "trades": 19, "taker_buy_base": 19.411, "taker_buy_quote": 296.31715 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 15.25, "high": 15.25, "low": 15.12, "close": 15.13, "volume": 625.946, "close_time": 1774864799999, "quote_volume": 9494.99356, "trades": 56, "taker_buy_base": 196.417, "taker_buy_quote": 2987.7119 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 15.12, "high": 15.19, "low": 15.12, "close": 15.19, "volume": 50.845, "close_time": 1774868399999, "quote_volume": 770.00477, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 15.22, "high": 15.33, "low": 15.18, "close": 15.21, "volume": 413.547, "close_time": 1774871999999, "quote_volume": 6295.39727, "trades": 31, "taker_buy_base": 107.582, "taker_buy_quote": 1641.9562 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 15.21, "high": 15.23, "low": 15.19, "close": 15.22, "volume": 800.346, "close_time": 1774875599999, "quote_volume": 12173.03482, "trades": 78, "taker_buy_base": 676.781, "taker_buy_quote": 10293.78164 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 15.21, "high": 15.25, "low": 15.1, "close": 15.1, "volume": 225.389, "close_time": 1774879199999, "quote_volume": 3427.8453, "trades": 44, "taker_buy_base": 90.479, "taker_buy_quote": 1377.87889 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 15.11, "high": 15.13, "low": 15.0, "close": 15.13, "volume": 65.691, "close_time": 1774882799999, "quote_volume": 990.23146, "trades": 18, "taker_buy_base": 22.877, "taker_buy_quote": 344.8116 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 15.14, "high": 15.14, "low": 15.01, "close": 15.06, "volume": 79.094, "close_time": 1774886399999, "quote_volume": 1190.65962, "trades": 14, "taker_buy_base": 21.796, "taker_buy_quote": 328.667 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 15.04, "high": 15.04, "low": 15.01, "close": 15.01, "volume": 73.211, "close_time": 1774889999999, "quote_volume": 1101.00067, "trades": 6, "taker_buy_base": 5.737, "taker_buy_quote": 86.22711 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 15.02, "high": 15.02, "low": 14.89, "close": 14.9, "volume": 81.283, "close_time": 1774893599999, "quote_volume": 1216.39275, "trades": 18, "taker_buy_base": 18.288, "taker_buy_quote": 273.11024 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 14.92, "high": 14.92, "low": 14.84, "close": 14.84, "volume": 56.206, "close_time": 1774897199999, "quote_volume": 837.11461, "trades": 14, "taker_buy_base": 30.565, "taker_buy_quote": 455.55391 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 14.82, "high": 14.85, "low": 14.79, "close": 14.85, "volume": 23.755, "close_time": 1774900799999, "quote_volume": 351.84828, "trades": 8, "taker_buy_base": 11.474, "taker_buy_quote": 170.10205 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 14.88, "high": 14.89, "low": 14.84, "close": 14.84, "volume": 78.611, "close_time": 1774904399999, "quote_volume": 1169.57841, "trades": 10, "taker_buy_base": 55.083, "taker_buy_quote": 819.83759 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 14.91, "high": 14.99, "low": 14.91, "close": 14.96, "volume": 31.699, "close_time": 1774907999999, "quote_volume": 474.15738, "trades": 8, "taker_buy_base": 31.099, "taker_buy_quote": 465.21138 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 14.94, "high": 14.95, "low": 14.92, "close": 14.92, "volume": 20.73, "close_time": 1774911599999, "quote_volume": 309.4206, "trades": 5, "taker_buy_base": 8.656, "taker_buy_quote": 129.26452 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 14.9, "high": 14.9, "low": 14.81, "close": 14.84, "volume": 210.997, "close_time": 1774915199999, "quote_volume": 3141.44582, "trades": 30, "taker_buy_base": 9.138, "taker_buy_quote": 135.6603 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 14.86, "high": 14.86, "low": 14.86, "close": 14.86, "volume": 11.447, "close_time": 1774918799999, "quote_volume": 170.10242, "trades": 3, "taker_buy_base": 5.11, "taker_buy_quote": 75.9346 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 14.97, "high": 15.12, "low": 14.97, "close": 15.09, "volume": 41.613, "close_time": 1774922399999, "quote_volume": 626.02336, "trades": 13, "taker_buy_base": 40.933, "taker_buy_quote": 615.80976 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 15.08, "high": 15.14, "low": 15.08, "close": 15.13, "volume": 40.999, "close_time": 1774925999999, "quote_volume": 620.02966, "trades": 9, "taker_buy_base": 5.737, "taker_buy_quote": 86.85818 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 15.07, "high": 15.07, "low": 15.01, "close": 15.02, "volume": 34.83, "close_time": 1774929599999, "quote_volume": 523.42765, "trades": 8, "taker_buy_base": 28.513, "taker_buy_quote": 428.55211 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 15.05, "high": 15.05, "low": 15.01, "close": 15.03, "volume": 34.442, "close_time": 1774933199999, "quote_volume": 517.8691, "trades": 10, "taker_buy_base": 5.29, "taker_buy_quote": 79.6145 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 14.99, "high": 14.99, "low": 14.99, "close": 14.99, "volume": 0.76, "close_time": 1774936799999, "quote_volume": 11.3924, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 15.04, "high": 15.07, "low": 15.04, "close": 15.07, "volume": 1.18, "close_time": 1774940399999, "quote_volume": 17.7622, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 15.06, "high": 15.12, "low": 15.05, "close": 15.09, "volume": 31.284, "close_time": 1774943999999, "quote_volume": 471.6035, "trades": 8, "taker_buy_base": 17.211, "taker_buy_quote": 259.08292 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 15.12, "high": 15.12, "low": 14.95, "close": 14.97, "volume": 110.216, "close_time": 1774947599999, "quote_volume": 1655.93995, "trades": 23, "taker_buy_base": 85.521, "taker_buy_quote": 1284.99506 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 14.96, "high": 14.99, "low": 14.84, "close": 14.85, "volume": 343.35, "close_time": 1774951199999, "quote_volume": 5124.32103, "trades": 55, "taker_buy_base": 36.845, "taker_buy_quote": 550.19088 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 14.9, "high": 14.94, "low": 14.83, "close": 14.85, "volume": 1660.798, "close_time": 1774954799999, "quote_volume": 24698.09434, "trades": 183, "taker_buy_base": 440.285, "taker_buy_quote": 6553.74874 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 14.85, "high": 14.97, "low": 14.84, "close": 14.91, "volume": 558.036, "close_time": 1774958399999, "quote_volume": 8309.76463, "trades": 90, "taker_buy_base": 215.74, "taker_buy_quote": 3208.48926 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 14.96, "high": 14.97, "low": 14.89, "close": 14.89, "volume": 118.588, "close_time": 1774961999999, "quote_volume": 1769.59514, "trades": 22, "taker_buy_base": 44.528, "taker_buy_quote": 664.64276 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 14.9, "high": 15.04, "low": 14.9, "close": 15.04, "volume": 133.491, "close_time": 1774965599999, "quote_volume": 1994.94286, "trades": 20, "taker_buy_base": 31.044, "taker_buy_quote": 463.56419 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 15.04, "high": 15.08, "low": 14.89, "close": 14.9, "volume": 262.684, "close_time": 1774969199999, "quote_volume": 3945.84271, "trades": 39, "taker_buy_base": 152.94, "taker_buy_quote": 2298.00295 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 14.94, "high": 15.03, "low": 14.92, "close": 14.92, "volume": 35.022, "close_time": 1774972799999, "quote_volume": 524.99515, "trades": 7, "taker_buy_base": 11.474, "taker_buy_quote": 171.76578 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 14.94, "high": 15.1, "low": 14.94, "close": 15.1, "volume": 322.343, "close_time": 1774976399999, "quote_volume": 4859.09853, "trades": 36, "taker_buy_base": 241.681, "taker_buy_quote": 3646.617 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 15.11, "high": 15.23, "low": 15.09, "close": 15.09, "volume": 238.992, "close_time": 1774979999999, "quote_volume": 3621.32042, "trades": 45, "taker_buy_base": 127.357, "taker_buy_quote": 1930.4122 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 15.11, "high": 15.13, "low": 15.09, "close": 15.1, "volume": 44.764, "close_time": 1774983599999, "quote_volume": 676.62577, "trades": 11, "taker_buy_base": 9.637, "taker_buy_quote": 145.71144 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 15.13, "high": 15.13, "low": 15.11, "close": 15.12, "volume": 69.422, "close_time": 1774987199999, "quote_volume": 1049.83275, "trades": 9, "taker_buy_base": 22.948, "taker_buy_quote": 347.0885 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 15.12, "high": 15.16, "low": 15.12, "close": 15.16, "volume": 19.134, "close_time": 1774990799999, "quote_volume": 289.83499, "trades": 5, "taker_buy_base": 11.474, "taker_buy_quote": 173.88847 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 15.16, "high": 15.17, "low": 15.1, "close": 15.12, "volume": 91.913, "close_time": 1774994399999, "quote_volume": 1391.33902, "trades": 23, "taker_buy_base": 40.452, "taker_buy_quote": 612.68303 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 15.07, "high": 15.08, "low": 15.07, "close": 15.07, "volume": 3.765, "close_time": 1774997999999, "quote_volume": 56.765, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 15.08, "high": 15.11, "low": 15.08, "close": 15.11, "volume": 11.835, "close_time": 1775001599999, "quote_volume": 178.50215, "trades": 5, "taker_buy_base": 7.0, "taker_buy_quote": 105.56 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 15.11, "high": 15.11, "low": 15.11, "close": 15.11, "volume": 0.0, "close_time": 1775005199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 15.12, "high": 15.12, "low": 15.12, "close": 15.12, "volume": 0.62, "close_time": 1775008799999, "quote_volume": 9.3744, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 15.04, "high": 15.04, "low": 14.97, "close": 15.02, "volume": 28.294, "close_time": 1775012399999, "quote_volume": 424.63885, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 15.02, "high": 15.1, "low": 15.01, "close": 15.01, "volume": 94.793, "close_time": 1775015999999, "quote_volume": 1426.54174, "trades": 20, "taker_buy_base": 3.905, "taker_buy_quote": 58.91994 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 15.03, "high": 15.03, "low": 14.96, "close": 14.96, "volume": 156.191, "close_time": 1775019599999, "quote_volume": 2343.81229, "trades": 27, "taker_buy_base": 15.38, "taker_buy_quote": 230.65936 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 14.96, "high": 15.1, "low": 14.96, "close": 15.09, "volume": 142.562, "close_time": 1775023199999, "quote_volume": 2144.08604, "trades": 15, "taker_buy_base": 2.765, "taker_buy_quote": 41.7515 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 15.1, "high": 15.2, "low": 15.1, "close": 15.16, "volume": 301.251, "close_time": 1775026799999, "quote_volume": 4565.29784, "trades": 28, "taker_buy_base": 204.864, "taker_buy_quote": 3104.07476 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 15.17, "high": 15.18, "low": 15.1, "close": 15.1, "volume": 51.479, "close_time": 1775030399999, "quote_volume": 780.07155, "trades": 11, "taker_buy_base": 8.081, "taker_buy_quote": 122.26261 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 15.14, "high": 15.14, "low": 15.07, "close": 15.1, "volume": 209.71, "close_time": 1775033999999, "quote_volume": 3169.22906, "trades": 16, "taker_buy_base": 3.9, "taker_buy_quote": 58.812 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 15.08, "high": 15.08, "low": 15.01, "close": 15.07, "volume": 155.664, "close_time": 1775037599999, "quote_volume": 2339.82549, "trades": 28, "taker_buy_base": 11.136, "taker_buy_quote": 167.70816 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 15.07, "high": 15.07, "low": 15.0, "close": 15.0, "volume": 62.119, "close_time": 1775041199999, "quote_volume": 933.56613, "trades": 8, "taker_buy_base": 12.159, "taker_buy_quote": 183.01341 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 15.01, "high": 15.07, "low": 15.01, "close": 15.07, "volume": 30.449, "close_time": 1775044799999, "quote_volume": 457.13849, "trades": 8, "taker_buy_base": 29.869, "taker_buy_quote": 448.43269 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 15.07, "high": 15.27, "low": 15.06, "close": 15.1, "volume": 303.854, "close_time": 1775048399999, "quote_volume": 4604.14958, "trades": 56, "taker_buy_base": 212.217, "taker_buy_quote": 3217.14922 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 15.13, "high": 15.16, "low": 15.01, "close": 15.07, "volume": 207.793, "close_time": 1775051999999, "quote_volume": 3136.74489, "trades": 45, "taker_buy_base": 13.456, "taker_buy_quote": 203.36828 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 15.15, "high": 15.16, "low": 15.11, "close": 15.12, "volume": 82.07, "close_time": 1775055599999, "quote_volume": 1242.20746, "trades": 14, "taker_buy_base": 72.92, "taker_buy_quote": 1103.71952 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 15.12, "high": 15.18, "low": 15.11, "close": 15.18, "volume": 147.649, "close_time": 1775059199999, "quote_volume": 2235.67852, "trades": 26, "taker_buy_base": 42.236, "taker_buy_quote": 640.10764 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 15.19, "high": 15.23, "low": 15.15, "close": 15.18, "volume": 130.501, "close_time": 1775062799999, "quote_volume": 1983.99791, "trades": 35, "taker_buy_base": 84.032, "taker_buy_quote": 1277.67571 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 15.17, "high": 15.23, "low": 15.09, "close": 15.11, "volume": 70.019, "close_time": 1775066399999, "quote_volume": 1060.53904, "trades": 21, "taker_buy_base": 36.453, "taker_buy_quote": 552.1977 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 15.08, "high": 15.12, "low": 15.08, "close": 15.09, "volume": 68.507, "close_time": 1775069999999, "quote_volume": 1034.74427, "trades": 18, "taker_buy_base": 40.087, "taker_buy_quote": 605.37955 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 15.1, "high": 15.12, "low": 15.09, "close": 15.12, "volume": 38.84, "close_time": 1775073599999, "quote_volume": 586.35312, "trades": 9, "taker_buy_base": 20.604, "taker_buy_quote": 311.03136 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 15.09, "high": 15.09, "low": 15.01, "close": 15.04, "volume": 116.873, "close_time": 1775077199999, "quote_volume": 1759.2415, "trades": 30, "taker_buy_base": 41.122, "taker_buy_quote": 619.69997 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 15.02, "high": 15.08, "low": 15.01, "close": 15.06, "volume": 58.589, "close_time": 1775080799999, "quote_volume": 881.18653, "trades": 16, "taker_buy_base": 41.303, "taker_buy_quote": 621.39749 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 15.05, "high": 15.05, "low": 15.02, "close": 15.03, "volume": 115.48, "close_time": 1775084399999, "quote_volume": 1735.98392, "trades": 24, "taker_buy_base": 42.485, "taker_buy_quote": 638.67294 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 15.02, "high": 15.04, "low": 15.0, "close": 15.04, "volume": 102.416, "close_time": 1775087999999, "quote_volume": 1537.92406, "trades": 16, "taker_buy_base": 47.111, "taker_buy_quote": 708.10834 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 15.05, "high": 15.09, "low": 15.04, "close": 15.08, "volume": 58.018, "close_time": 1775091599999, "quote_volume": 874.61717, "trades": 15, "taker_buy_base": 34.89, "taker_buy_quote": 526.02984 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 15.06, "high": 15.1, "low": 14.71, "close": 14.79, "volume": 571.029, "close_time": 1775095199999, "quote_volume": 8459.17114, "trades": 93, "taker_buy_base": 105.324, "taker_buy_quote": 1561.16084 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 14.78, "high": 14.78, "low": 14.6, "close": 14.63, "volume": 156.678, "close_time": 1775098799999, "quote_volume": 2302.10812, "trades": 37, "taker_buy_base": 25.999, "taker_buy_quote": 380.27988 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 14.66, "high": 14.68, "low": 14.54, "close": 14.59, "volume": 131.988, "close_time": 1775102399999, "quote_volume": 1928.40811, "trades": 31, "taker_buy_base": 81.846, "taker_buy_quote": 1195.26285 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 14.59, "high": 14.59, "low": 14.49, "close": 14.49, "volume": 147.209, "close_time": 1775105999999, "quote_volume": 2137.54189, "trades": 27, "taker_buy_base": 34.289, "taker_buy_quote": 497.94577 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 14.51, "high": 14.61, "low": 14.45, "close": 14.61, "volume": 403.928, "close_time": 1775109599999, "quote_volume": 5889.9851, "trades": 35, "taker_buy_base": 242.78, "taker_buy_quote": 3540.45868 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 14.61, "high": 14.72, "low": 14.59, "close": 14.72, "volume": 421.149, "close_time": 1775113199999, "quote_volume": 6160.257, "trades": 69, "taker_buy_base": 132.069, "taker_buy_quote": 1931.5064 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 14.71, "high": 14.74, "low": 14.7, "close": 14.73, "volume": 21.136, "close_time": 1775116799999, "quote_volume": 311.13896, "trades": 4, "taker_buy_base": 5.568, "taker_buy_quote": 82.07232 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 14.73, "high": 14.73, "low": 14.62, "close": 14.65, "volume": 142.896, "close_time": 1775120399999, "quote_volume": 2098.04661, "trades": 25, "taker_buy_base": 121.019, "taker_buy_quote": 1776.94221 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 14.65, "high": 14.67, "low": 14.57, "close": 14.57, "volume": 148.235, "close_time": 1775123999999, "quote_volume": 2167.12992, "trades": 28, "taker_buy_base": 120.828, "taker_buy_quote": 1766.45532 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 14.55, "high": 14.56, "low": 14.5, "close": 14.5, "volume": 112.882, "close_time": 1775127599999, "quote_volume": 1640.86738, "trades": 25, "taker_buy_base": 22.271, "taker_buy_quote": 323.93171 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 14.51, "high": 14.56, "low": 14.45, "close": 14.56, "volume": 215.639, "close_time": 1775131199999, "quote_volume": 3136.63137, "trades": 11, "taker_buy_base": 195.527, "taker_buy_quote": 2844.24969 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 14.53, "high": 14.53, "low": 14.45, "close": 14.46, "volume": 105.187, "close_time": 1775134799999, "quote_volume": 1523.76429, "trades": 24, "taker_buy_base": 14.316, "taker_buy_quote": 207.34014 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 14.43, "high": 14.46, "low": 14.39, "close": 14.46, "volume": 527.752, "close_time": 1775138399999, "quote_volume": 7606.9145, "trades": 34, "taker_buy_base": 156.573, "taker_buy_quote": 2259.32675 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 14.45, "high": 14.64, "low": 14.43, "close": 14.64, "volume": 541.568, "close_time": 1775141999999, "quote_volume": 7860.98119, "trades": 82, "taker_buy_base": 504.65, "taker_buy_quote": 7323.44209 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 14.6, "high": 14.65, "low": 14.52, "close": 14.57, "volume": 105.782, "close_time": 1775145599999, "quote_volume": 1543.04942, "trades": 24, "taker_buy_base": 32.871, "taker_buy_quote": 479.73342 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 14.56, "high": 14.65, "low": 14.5, "close": 14.6, "volume": 236.082, "close_time": 1775149199999, "quote_volume": 3449.8374, "trades": 28, "taker_buy_base": 69.567, "taker_buy_quote": 1017.14896 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 14.67, "high": 14.71, "low": 14.49, "close": 14.49, "volume": 110.677, "close_time": 1775152799999, "quote_volume": 1614.26417, "trades": 28, "taker_buy_base": 47.216, "taker_buy_quote": 689.67415 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 14.5, "high": 14.61, "low": 14.48, "close": 14.6, "volume": 155.215, "close_time": 1775156399999, "quote_volume": 2254.24986, "trades": 31, "taker_buy_base": 6.423, "taker_buy_quote": 93.33534 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 14.6, "high": 14.6, "low": 14.5, "close": 14.56, "volume": 100.87, "close_time": 1775159999999, "quote_volume": 1468.87183, "trades": 25, "taker_buy_base": 35.779, "taker_buy_quote": 520.59347 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 14.53, "high": 14.62, "low": 14.53, "close": 14.6, "volume": 70.991, "close_time": 1775163599999, "quote_volume": 1035.17867, "trades": 10, "taker_buy_base": 27.544, "taker_buy_quote": 401.90416 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 14.59, "high": 14.6, "low": 14.51, "close": 14.54, "volume": 71.418, "close_time": 1775167199999, "quote_volume": 1039.87351, "trades": 16, "taker_buy_base": 48.142, "taker_buy_quote": 700.92603 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 14.58, "high": 14.6, "low": 14.55, "close": 14.59, "volume": 72.306, "close_time": 1775170799999, "quote_volume": 1054.26845, "trades": 16, "taker_buy_base": 22.099, "taker_buy_quote": 322.08019 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 14.59, "high": 14.62, "low": 14.58, "close": 14.62, "volume": 87.438, "close_time": 1775174399999, "quote_volume": 1276.87139, "trades": 17, "taker_buy_base": 45.896, "taker_buy_quote": 670.19634 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 14.62, "high": 14.65, "low": 14.6, "close": 14.61, "volume": 116.066, "close_time": 1775177999999, "quote_volume": 1695.86073, "trades": 23, "taker_buy_base": 81.084, "taker_buy_quote": 1184.6016 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 14.65, "high": 14.65, "low": 14.59, "close": 14.61, "volume": 54.934, "close_time": 1775181599999, "quote_volume": 802.87062, "trades": 15, "taker_buy_base": 11.474, "taker_buy_quote": 167.57777 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 14.6, "high": 14.69, "low": 14.58, "close": 14.68, "volume": 134.803, "close_time": 1775185199999, "quote_volume": 1974.48768, "trades": 30, "taker_buy_base": 87.694, "taker_buy_quote": 1285.20949 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 14.7, "high": 14.78, "low": 14.68, "close": 14.77, "volume": 88.521, "close_time": 1775188799999, "quote_volume": 1303.76029, "trades": 22, "taker_buy_base": 61.957, "taker_buy_quote": 912.98849 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 14.77, "high": 14.88, "low": 14.77, "close": 14.88, "volume": 164.277, "close_time": 1775192399999, "quote_volume": 2431.83307, "trades": 37, "taker_buy_base": 123.58, "taker_buy_quote": 1829.59022 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 14.89, "high": 14.99, "low": 14.87, "close": 14.93, "volume": 172.176, "close_time": 1775195999999, "quote_volume": 2567.70749, "trades": 47, "taker_buy_base": 59.886, "taker_buy_quote": 893.57042 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 14.91, "high": 15.01, "low": 14.9, "close": 15.0, "volume": 169.429, "close_time": 1775199599999, "quote_volume": 2533.45197, "trades": 36, "taker_buy_base": 32.062, "taker_buy_quote": 480.80894 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 14.98, "high": 14.99, "low": 14.92, "close": 14.92, "volume": 46.836, "close_time": 1775203199999, "quote_volume": 699.97332, "trades": 11, "taker_buy_base": 17.603, "taker_buy_quote": 262.95153 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 14.95, "high": 15.06, "low": 14.92, "close": 15.01, "volume": 420.077, "close_time": 1775206799999, "quote_volume": 6296.83847, "trades": 77, "taker_buy_base": 218.096, "taker_buy_quote": 3267.60408 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 15.03, "high": 15.07, "low": 14.99, "close": 15.01, "volume": 389.147, "close_time": 1775210399999, "quote_volume": 5841.91957, "trades": 40, "taker_buy_base": 80.858, "taker_buy_quote": 1214.00719 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 15.04, "high": 15.06, "low": 14.97, "close": 15.01, "volume": 267.378, "close_time": 1775213999999, "quote_volume": 4011.3308, "trades": 41, "taker_buy_base": 105.594, "taker_buy_quote": 1583.79788 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 15.03, "high": 15.07, "low": 15.0, "close": 15.07, "volume": 175.162, "close_time": 1775217599999, "quote_volume": 2631.28598, "trades": 36, "taker_buy_base": 57.055, "taker_buy_quote": 857.14136 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 15.04, "high": 15.14, "low": 14.93, "close": 14.99, "volume": 704.749, "close_time": 1775221199999, "quote_volume": 10606.96775, "trades": 87, "taker_buy_base": 515.706, "taker_buy_quote": 7762.91126 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 14.97, "high": 14.97, "low": 14.86, "close": 14.91, "volume": 101.829, "close_time": 1775224799999, "quote_volume": 1519.63023, "trades": 24, "taker_buy_base": 52.1, "taker_buy_quote": 776.99483 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 14.89, "high": 14.92, "low": 14.85, "close": 14.89, "volume": 305.853, "close_time": 1775228399999, "quote_volume": 4547.32647, "trades": 32, "taker_buy_base": 100.044, "taker_buy_quote": 1489.94427 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 14.89, "high": 14.89, "low": 14.79, "close": 14.79, "volume": 152.191, "close_time": 1775231999999, "quote_volume": 2257.36569, "trades": 35, "taker_buy_base": 59.055, "taker_buy_quote": 876.15221 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 14.8, "high": 14.82, "low": 14.75, "close": 14.82, "volume": 129.367, "close_time": 1775235599999, "quote_volume": 1912.73287, "trades": 32, "taker_buy_base": 75.069, "taker_buy_quote": 1110.07356 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 14.84, "high": 14.84, "low": 14.75, "close": 14.76, "volume": 119.672, "close_time": 1775239199999, "quote_volume": 1768.63986, "trades": 27, "taker_buy_base": 38.896, "taker_buy_quote": 575.51395 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 14.77, "high": 14.83, "low": 14.76, "close": 14.78, "volume": 107.138, "close_time": 1775242799999, "quote_volume": 1583.6683, "trades": 26, "taker_buy_base": 64.63, "taker_buy_quote": 955.64665 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 14.74, "high": 14.74, "low": 14.68, "close": 14.7, "volume": 64.044, "close_time": 1775246399999, "quote_volume": 941.90158, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 14.71, "high": 14.71, "low": 14.65, "close": 14.7, "volume": 197.747, "close_time": 1775249999999, "quote_volume": 2907.69572, "trades": 16, "taker_buy_base": 14.474, "taker_buy_quote": 212.85517 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 14.73, "high": 14.73, "low": 14.68, "close": 14.68, "volume": 57.42, "close_time": 1775253599999, "quote_volume": 844.83849, "trades": 15, "taker_buy_base": 41.426, "taker_buy_quote": 609.68172 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 14.66, "high": 14.67, "low": 14.58, "close": 14.58, "volume": 186.727, "close_time": 1775257199999, "quote_volume": 2734.27578, "trades": 37, "taker_buy_base": 59.715, "taker_buy_quote": 875.20242 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 14.58, "high": 14.6, "low": 14.54, "close": 14.6, "volume": 227.447, "close_time": 1775260799999, "quote_volume": 3311.51383, "trades": 51, "taker_buy_base": 136.487, "taker_buy_quote": 1987.12867 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 14.62, "high": 14.62, "low": 14.49, "close": 14.53, "volume": 343.388, "close_time": 1775264399999, "quote_volume": 4997.99755, "trades": 42, "taker_buy_base": 80.882, "taker_buy_quote": 1175.08332 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 14.54, "high": 14.54, "low": 14.5, "close": 14.52, "volume": 171.425, "close_time": 1775267999999, "quote_volume": 2488.69802, "trades": 33, "taker_buy_base": 3.5, "taker_buy_quote": 50.8 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 14.51, "high": 14.52, "low": 14.48, "close": 14.49, "volume": 139.398, "close_time": 1775271599999, "quote_volume": 2021.42287, "trades": 24, "taker_buy_base": 5.737, "taker_buy_quote": 83.1865 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 14.5, "high": 14.59, "low": 14.48, "close": 14.58, "volume": 179.114, "close_time": 1775275199999, "quote_volume": 2604.12664, "trades": 37, "taker_buy_base": 91.799, "taker_buy_quote": 1334.18954 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 14.57, "high": 14.6, "low": 14.55, "close": 14.55, "volume": 39.995, "close_time": 1775278799999, "quote_volume": 582.91464, "trades": 11, "taker_buy_base": 20.551, "taker_buy_quote": 299.34111 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 14.54, "high": 14.61, "low": 14.52, "close": 14.6, "volume": 16.121, "close_time": 1775282399999, "quote_volume": 235.13655, "trades": 5, "taker_buy_base": 7.794, "taker_buy_quote": 113.72635 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 14.59, "high": 14.73, "low": 14.59, "close": 14.73, "volume": 182.823, "close_time": 1775285999999, "quote_volume": 2678.05854, "trades": 19, "taker_buy_base": 38.353, "taker_buy_quote": 561.93277 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 14.7, "high": 14.7, "low": 14.66, "close": 14.68, "volume": 126.915, "close_time": 1775289599999, "quote_volume": 1863.12221, "trades": 23, "taker_buy_base": 70.673, "taker_buy_quote": 1037.68853 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 14.7, "high": 14.7, "low": 14.64, "close": 14.65, "volume": 358.118, "close_time": 1775293199999, "quote_volume": 5253.5813, "trades": 48, "taker_buy_base": 248.119, "taker_buy_quote": 3639.60111 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 14.66, "high": 14.66, "low": 14.63, "close": 14.63, "volume": 201.571, "close_time": 1775296799999, "quote_volume": 2950.45515, "trades": 40, "taker_buy_base": 95.722, "taker_buy_quote": 1400.94112 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 14.63, "high": 14.7, "low": 14.6, "close": 14.69, "volume": 162.492, "close_time": 1775300399999, "quote_volume": 2377.63258, "trades": 27, "taker_buy_base": 40.426, "taker_buy_quote": 590.76864 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 14.69, "high": 14.69, "low": 14.63, "close": 14.65, "volume": 40.935, "close_time": 1775303999999, "quote_volume": 599.43261, "trades": 7, "taker_buy_base": 5.737, "taker_buy_quote": 83.93231 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 14.71, "high": 14.76, "low": 14.7, "close": 14.72, "volume": 106.822, "close_time": 1775307599999, "quote_volume": 1574.0594, "trades": 25, "taker_buy_base": 62.37, "taker_buy_quote": 919.62802 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 14.74, "high": 14.8, "low": 14.71, "close": 14.71, "volume": 314.306, "close_time": 1775311199999, "quote_volume": 4640.80711, "trades": 48, "taker_buy_base": 189.938, "taker_buy_quote": 2804.23758 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 14.7, "high": 14.88, "low": 14.67, "close": 14.88, "volume": 102.623, "close_time": 1775314799999, "quote_volume": 1515.40792, "trades": 29, "taker_buy_base": 55.34, "taker_buy_quote": 817.17959 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 14.89, "high": 15.02, "low": 14.84, "close": 14.89, "volume": 1721.688, "close_time": 1775318399999, "quote_volume": 25733.6347, "trades": 199, "taker_buy_base": 1070.093, "taker_buy_quote": 16001.93466 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 14.93, "high": 14.99, "low": 14.92, "close": 14.92, "volume": 315.125, "close_time": 1775321999999, "quote_volume": 4707.79469, "trades": 45, "taker_buy_base": 147.511, "taker_buy_quote": 2204.3517 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 14.91, "high": 15.18, "low": 14.91, "close": 15.06, "volume": 894.544, "close_time": 1775325599999, "quote_volume": 13484.86664, "trades": 116, "taker_buy_base": 575.652, "taker_buy_quote": 8674.85508 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 15.06, "high": 15.08, "low": 14.93, "close": 15.03, "volume": 355.96, "close_time": 1775329199999, "quote_volume": 5344.81698, "trades": 60, "taker_buy_base": 102.878, "taker_buy_quote": 1541.83138 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 15.04, "high": 15.06, "low": 14.92, "close": 14.98, "volume": 74.279, "close_time": 1775332799999, "quote_volume": 1114.45515, "trades": 19, "taker_buy_base": 38.548, "taker_buy_quote": 578.92681 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 14.97, "high": 14.97, "low": 14.86, "close": 14.86, "volume": 140.394, "close_time": 1775336399999, "quote_volume": 2091.84189, "trades": 36, "taker_buy_base": 52.439, "taker_buy_quote": 781.64687 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 14.87, "high": 14.92, "low": 14.87, "close": 14.9, "volume": 92.501, "close_time": 1775339999999, "quote_volume": 1378.55754, "trades": 16, "taker_buy_base": 44.285, "taker_buy_quote": 660.01861 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 14.94, "high": 15.0, "low": 14.93, "close": 15.0, "volume": 75.026, "close_time": 1775343599999, "quote_volume": 1121.87051, "trades": 16, "taker_buy_base": 63.333, "taker_buy_quote": 947.23446 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 14.99, "high": 15.0, "low": 14.95, "close": 14.98, "volume": 171.363, "close_time": 1775347199999, "quote_volume": 2566.63867, "trades": 32, "taker_buy_base": 84.67, "taker_buy_quote": 1268.25571 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 15.02, "high": 15.02, "low": 14.91, "close": 14.92, "volume": 84.939, "close_time": 1775350799999, "quote_volume": 1270.74589, "trades": 21, "taker_buy_base": 30.001, "taker_buy_quote": 449.6098 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 14.89, "high": 14.92, "low": 14.87, "close": 14.89, "volume": 222.535, "close_time": 1775354399999, "quote_volume": 3315.92599, "trades": 29, "taker_buy_base": 85.932, "taker_buy_quote": 1279.48848 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 14.86, "high": 14.88, "low": 14.83, "close": 14.85, "volume": 38.59, "close_time": 1775357999999, "quote_volume": 573.42469, "trades": 9, "taker_buy_base": 9.1, "taker_buy_quote": 135.16863 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 14.85, "high": 14.85, "low": 14.8, "close": 14.8, "volume": 14.734, "close_time": 1775361599999, "quote_volume": 218.39999, "trades": 5, "taker_buy_base": 5.737, "taker_buy_quote": 84.9076 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 14.8, "high": 14.81, "low": 14.72, "close": 14.79, "volume": 365.1, "close_time": 1775365199999, "quote_volume": 5387.92072, "trades": 49, "taker_buy_base": 82.864, "taker_buy_quote": 1222.08264 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 14.71, "high": 14.71, "low": 14.64, "close": 14.65, "volume": 15.114, "close_time": 1775368799999, "quote_volume": 221.64093, "trades": 11, "taker_buy_base": 3.9, "taker_buy_quote": 57.135 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 14.65, "high": 14.67, "low": 14.57, "close": 14.63, "volume": 94.202, "close_time": 1775372399999, "quote_volume": 1377.90475, "trades": 28, "taker_buy_base": 22.631, "taker_buy_quote": 330.86857 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 14.59, "high": 14.62, "low": 14.52, "close": 14.52, "volume": 92.233, "close_time": 1775375999999, "quote_volume": 1346.19177, "trades": 23, "taker_buy_base": 29.717, "taker_buy_quote": 434.07931 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 14.56, "high": 14.61, "low": 14.56, "close": 14.59, "volume": 263.895, "close_time": 1775379599999, "quote_volume": 3850.04925, "trades": 25, "taker_buy_base": 217.076, "taker_buy_quote": 3167.05004 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 14.63, "high": 14.69, "low": 14.63, "close": 14.68, "volume": 1310.974, "close_time": 1775383199999, "quote_volume": 19238.50391, "trades": 94, "taker_buy_base": 845.917, "taker_buy_quote": 12416.79824 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 14.71, "high": 14.71, "low": 14.61, "close": 14.61, "volume": 3.388, "close_time": 1775386799999, "quote_volume": 49.77548, "trades": 2, "taker_buy_base": 2.768, "taker_buy_quote": 40.71728 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 14.62, "high": 14.66, "low": 14.62, "close": 14.66, "volume": 36.109, "close_time": 1775390399999, "quote_volume": 528.25043, "trades": 11, "taker_buy_base": 15.061, "taker_buy_quote": 220.38456 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 14.69, "high": 14.69, "low": 14.62, "close": 14.62, "volume": 141.788, "close_time": 1775393999999, "quote_volume": 2078.74956, "trades": 11, "taker_buy_base": 99.287, "taker_buy_quote": 1454.63617 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 14.61, "high": 14.71, "low": 14.58, "close": 14.71, "volume": 105.094, "close_time": 1775397599999, "quote_volume": 1537.143, "trades": 20, "taker_buy_base": 38.625, "taker_buy_quote": 565.04691 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 14.7, "high": 14.72, "low": 14.66, "close": 14.66, "volume": 157.112, "close_time": 1775401199999, "quote_volume": 2308.23613, "trades": 25, "taker_buy_base": 59.206, "taker_buy_quote": 870.10325 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 14.64, "high": 14.7, "low": 14.6, "close": 14.67, "volume": 138.719, "close_time": 1775404799999, "quote_volume": 2030.59779, "trades": 27, "taker_buy_base": 72.744, "taker_buy_quote": 1066.0783 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 14.65, "high": 14.67, "low": 14.61, "close": 14.61, "volume": 85.809, "close_time": 1775408399999, "quote_volume": 1256.14831, "trades": 19, "taker_buy_base": 18.512, "taker_buy_quote": 271.09368 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 14.58, "high": 14.58, "low": 14.58, "close": 14.58, "volume": 2.781, "close_time": 1775411999999, "quote_volume": 40.54698, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 14.64, "high": 14.66, "low": 14.6, "close": 14.65, "volume": 63.368, "close_time": 1775415599999, "quote_volume": 927.41294, "trades": 17, "taker_buy_base": 34.648, "taker_buy_quote": 507.21224 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 14.64, "high": 14.67, "low": 14.64, "close": 14.64, "volume": 12.634, "close_time": 1775419199999, "quote_volume": 185.13387, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 14.69, "high": 14.72, "low": 14.68, "close": 14.71, "volume": 78.483, "close_time": 1775422799999, "quote_volume": 1153.1608, "trades": 17, "taker_buy_base": 41.061, "taker_buy_quote": 602.97266 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 14.69, "high": 14.69, "low": 14.65, "close": 14.65, "volume": 50.336, "close_time": 1775426399999, "quote_volume": 739.10773, "trades": 6, "taker_buy_base": 3.9, "taker_buy_quote": 57.135 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 14.72, "high": 14.82, "low": 14.66, "close": 14.82, "volume": 49.869, "close_time": 1775429999999, "quote_volume": 737.98638, "trades": 13, "taker_buy_base": 35.532, "taker_buy_quote": 525.79804 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 14.83, "high": 14.91, "low": 14.79, "close": 14.89, "volume": 626.772, "close_time": 1775433599999, "quote_volume": 9312.05718, "trades": 78, "taker_buy_base": 384.526, "taker_buy_quote": 5713.81019 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 14.92, "high": 14.98, "low": 14.9, "close": 14.93, "volume": 1415.247, "close_time": 1775437199999, "quote_volume": 21145.92143, "trades": 178, "taker_buy_base": 653.573, "taker_buy_quote": 9766.05626 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 14.91, "high": 14.92, "low": 14.84, "close": 14.9, "volume": 84.065, "close_time": 1775440799999, "quote_volume": 1250.67817, "trades": 23, "taker_buy_base": 8.95, "taker_buy_quote": 133.40329 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 14.96, "high": 15.03, "low": 14.95, "close": 15.01, "volume": 367.309, "close_time": 1775444399999, "quote_volume": 5508.52576, "trades": 40, "taker_buy_base": 303.285, "taker_buy_quote": 4548.19732 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 14.99, "high": 14.99, "low": 14.93, "close": 14.93, "volume": 105.153, "close_time": 1775447999999, "quote_volume": 1572.26348, "trades": 16, "taker_buy_base": 57.959, "taker_buy_quote": 866.29431 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 14.92, "high": 14.99, "low": 14.92, "close": 14.94, "volume": 38.036, "close_time": 1775451599999, "quote_volume": 568.9491, "trades": 11, "taker_buy_base": 22.948, "taker_buy_quote": 343.41682 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 14.95, "high": 14.95, "low": 14.89, "close": 14.89, "volume": 41.223, "close_time": 1775455199999, "quote_volume": 614.93292, "trades": 10, "taker_buy_base": 11.474, "taker_buy_quote": 170.84786 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 14.88, "high": 14.91, "low": 14.8, "close": 14.86, "volume": 649.402, "close_time": 1775458799999, "quote_volume": 9647.92548, "trades": 60, "taker_buy_base": 257.734, "taker_buy_quote": 3825.13988 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 14.87, "high": 14.93, "low": 14.85, "close": 14.9, "volume": 359.258, "close_time": 1775462399999, "quote_volume": 5348.77811, "trades": 45, "taker_buy_base": 151.57, "taker_buy_quote": 2256.23174 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 14.9, "high": 14.97, "low": 14.9, "close": 14.94, "volume": 170.775, "close_time": 1775465999999, "quote_volume": 2548.90601, "trades": 33, "taker_buy_base": 61.208, "taker_buy_quote": 913.39708 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 14.99, "high": 15.02, "low": 14.94, "close": 14.98, "volume": 71.609, "close_time": 1775469599999, "quote_volume": 1072.6546, "trades": 18, "taker_buy_base": 39.304, "taker_buy_quote": 588.64096 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 15.08, "high": 15.13, "low": 15.07, "close": 15.09, "volume": 238.053, "close_time": 1775473199999, "quote_volume": 3592.1931, "trades": 25, "taker_buy_base": 98.193, "taker_buy_quote": 1481.07232 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 15.08, "high": 15.11, "low": 15.08, "close": 15.08, "volume": 82.885, "close_time": 1775476799999, "quote_volume": 1250.39809, "trades": 17, "taker_buy_base": 3.779, "taker_buy_quote": 57.09708 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 15.09, "high": 15.12, "low": 15.03, "close": 15.03, "volume": 55.626, "close_time": 1775480399999, "quote_volume": 837.72956, "trades": 17, "taker_buy_base": 44.285, "taker_buy_quote": 666.74387 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 15.05, "high": 15.06, "low": 14.97, "close": 14.97, "volume": 69.203, "close_time": 1775483999999, "quote_volume": 1039.62172, "trades": 17, "taker_buy_base": 11.474, "taker_buy_quote": 172.33948 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 15.02, "high": 15.03, "low": 14.88, "close": 14.96, "volume": 171.253, "close_time": 1775487599999, "quote_volume": 2561.30826, "trades": 48, "taker_buy_base": 84.522, "taker_buy_quote": 1264.51356 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 14.99, "high": 15.04, "low": 14.99, "close": 15.03, "volume": 80.948, "close_time": 1775491199999, "quote_volume": 1216.06305, "trades": 12, "taker_buy_base": 21.111, "taker_buy_quote": 316.97248 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 15.05, "high": 15.07, "low": 15.01, "close": 15.01, "volume": 39.616, "close_time": 1775494799999, "quote_volume": 595.78146, "trades": 11, "taker_buy_base": 24.811, "taker_buy_quote": 373.19344 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 15.02, "high": 15.02, "low": 14.9, "close": 14.95, "volume": 99.7, "close_time": 1775498399999, "quote_volume": 1488.88991, "trades": 27, "taker_buy_base": 44.401, "taker_buy_quote": 663.3162 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 14.96, "high": 14.98, "low": 14.96, "close": 14.96, "volume": 40.944, "close_time": 1775501999999, "quote_volume": 612.78183, "trades": 11, "taker_buy_base": 12.476, "taker_buy_quote": 186.81307 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 14.9, "high": 14.92, "low": 14.89, "close": 14.89, "volume": 140.153, "close_time": 1775505599999, "quote_volume": 2089.51192, "trades": 31, "taker_buy_base": 74.381, "taker_buy_quote": 1109.00234 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 14.92, "high": 14.94, "low": 14.89, "close": 14.89, "volume": 34.912, "close_time": 1775509199999, "quote_volume": 520.66622, "trades": 9, "taker_buy_base": 19.675, "taker_buy_quote": 293.70043 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 14.84, "high": 14.84, "low": 14.82, "close": 14.82, "volume": 14.728, "close_time": 1775512799999, "quote_volume": 218.33652, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 14.81, "high": 14.81, "low": 14.65, "close": 14.65, "volume": 56.28, "close_time": 1775516399999, "quote_volume": 827.27944, "trades": 19, "taker_buy_base": 23.27, "taker_buy_quote": 342.29252 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 14.65, "high": 14.67, "low": 14.56, "close": 14.66, "volume": 106.935, "close_time": 1775519999999, "quote_volume": 1563.90373, "trades": 29, "taker_buy_base": 63.771, "taker_buy_quote": 932.92315 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 14.67, "high": 14.71, "low": 14.57, "close": 14.61, "volume": 111.417, "close_time": 1775523599999, "quote_volume": 1628.13536, "trades": 18, "taker_buy_base": 68.624, "taker_buy_quote": 1002.49442 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 14.57, "high": 14.63, "low": 14.55, "close": 14.6, "volume": 45.181, "close_time": 1775527199999, "quote_volume": 659.87045, "trades": 10, "taker_buy_base": 19.309, "taker_buy_quote": 282.12293 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 14.57, "high": 14.57, "low": 14.57, "close": 14.57, "volume": 0.6, "close_time": 1775530799999, "quote_volume": 8.742, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 14.6, "high": 14.6, "low": 14.6, "close": 14.6, "volume": 0.6, "close_time": 1775534399999, "quote_volume": 8.76, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 14.64, "high": 14.65, "low": 14.61, "close": 14.65, "volume": 17.945, "close_time": 1775537999999, "quote_volume": 262.75649, "trades": 5, "taker_buy_base": 9.94, "taker_buy_quote": 145.56532 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 14.6, "high": 14.6, "low": 14.59, "close": 14.59, "volume": 13.068, "close_time": 1775541599999, "quote_volume": 190.7238, "trades": 4, "taker_buy_base": 9.468, "taker_buy_quote": 138.1938 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 14.57, "high": 14.61, "low": 14.55, "close": 14.6, "volume": 63.037, "close_time": 1775545199999, "quote_volume": 919.97821, "trades": 11, "taker_buy_base": 14.798, "taker_buy_quote": 215.47776 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 14.61, "high": 14.68, "low": 14.61, "close": 14.68, "volume": 657.228, "close_time": 1775548799999, "quote_volume": 9644.83777, "trades": 84, "taker_buy_base": 45.287, "taker_buy_quote": 662.73382 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 14.68, "high": 14.71, "low": 14.66, "close": 14.66, "volume": 120.493, "close_time": 1775552399999, "quote_volume": 1770.53742, "trades": 24, "taker_buy_base": 42.52, "taker_buy_quote": 624.81226 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 14.72, "high": 14.74, "low": 14.68, "close": 14.73, "volume": 846.074, "close_time": 1775555999999, "quote_volume": 12442.67834, "trades": 50, "taker_buy_base": 488.192, "taker_buy_quote": 7178.6204 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 14.74, "high": 14.74, "low": 14.58, "close": 14.61, "volume": 417.46, "close_time": 1775559599999, "quote_volume": 6119.11659, "trades": 61, "taker_buy_base": 101.316, "taker_buy_quote": 1484.95367 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 14.62, "high": 14.62, "low": 14.5, "close": 14.52, "volume": 491.067, "close_time": 1775563199999, "quote_volume": 7146.47249, "trades": 58, "taker_buy_base": 244.118, "taker_buy_quote": 3554.36509 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 14.51, "high": 14.53, "low": 14.36, "close": 14.49, "volume": 650.63, "close_time": 1775566799999, "quote_volume": 9393.1349, "trades": 96, "taker_buy_base": 432.074, "taker_buy_quote": 6238.13743 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 14.54, "high": 14.56, "low": 14.5, "close": 14.5, "volume": 210.482, "close_time": 1775570399999, "quote_volume": 3059.41772, "trades": 27, "taker_buy_base": 122.632, "taker_buy_quote": 1782.51248 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 14.47, "high": 14.59, "low": 14.47, "close": 14.54, "volume": 162.473, "close_time": 1775573999999, "quote_volume": 2361.53576, "trades": 23, "taker_buy_base": 94.539, "taker_buy_quote": 1372.59222 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 14.53, "high": 14.61, "low": 14.48, "close": 14.55, "volume": 351.121, "close_time": 1775577599999, "quote_volume": 5111.71715, "trades": 66, "taker_buy_base": 323.206, "taker_buy_quote": 4706.47143 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 14.55, "high": 14.61, "low": 14.53, "close": 14.54, "volume": 355.372, "close_time": 1775581199999, "quote_volume": 5180.80118, "trades": 46, "taker_buy_base": 152.592, "taker_buy_quote": 2228.65748 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 14.54, "high": 14.74, "low": 14.53, "close": 14.7, "volume": 443.439, "close_time": 1775584799999, "quote_volume": 6473.53435, "trades": 76, "taker_buy_base": 114.805, "taker_buy_quote": 1674.21182 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 14.7, "high": 14.77, "low": 14.67, "close": 14.67, "volume": 458.719, "close_time": 1775588399999, "quote_volume": 6756.45798, "trades": 66, "taker_buy_base": 376.582, "taker_buy_quote": 5548.34097 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 14.69, "high": 14.83, "low": 14.68, "close": 14.81, "volume": 447.83, "close_time": 1775591999999, "quote_volume": 6615.27612, "trades": 31, "taker_buy_base": 164.392, "taker_buy_quote": 2424.96374 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 14.83, "high": 14.88, "low": 14.8, "close": 14.8, "volume": 139.727, "close_time": 1775595599999, "quote_volume": 2071.31098, "trades": 30, "taker_buy_base": 119.333, "taker_buy_quote": 1769.04468 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 14.8, "high": 15.1, "low": 14.8, "close": 15.07, "volume": 1127.29, "close_time": 1775599199999, "quote_volume": 16897.26895, "trades": 53, "taker_buy_base": 522.799, "taker_buy_quote": 7823.53349 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 15.06, "high": 15.4, "low": 15.05, "close": 15.39, "volume": 579.302, "close_time": 1775602799999, "quote_volume": 8805.57878, "trades": 79, "taker_buy_base": 421.146, "taker_buy_quote": 6400.54188 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 15.42, "high": 15.54, "low": 15.33, "close": 15.44, "volume": 620.777, "close_time": 1775606399999, "quote_volume": 9569.17741, "trades": 70, "taker_buy_base": 258.063, "taker_buy_quote": 3967.11824 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 15.44, "high": 15.47, "low": 15.22, "close": 15.22, "volume": 323.553, "close_time": 1775609999999, "quote_volume": 4968.66603, "trades": 66, "taker_buy_base": 105.161, "taker_buy_quote": 1611.08619 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 15.22, "high": 15.28, "low": 15.22, "close": 15.28, "volume": 79.859, "close_time": 1775613599999, "quote_volume": 1217.68878, "trades": 17, "taker_buy_base": 44.059, "taker_buy_quote": 671.88138 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 15.31, "high": 15.36, "low": 15.19, "close": 15.19, "volume": 179.649, "close_time": 1775617199999, "quote_volume": 2743.77015, "trades": 26, "taker_buy_base": 98.597, "taker_buy_quote": 1506.71236 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 15.23, "high": 15.27, "low": 15.23, "close": 15.27, "volume": 158.365, "close_time": 1775620799999, "quote_volume": 2417.37042, "trades": 6, "taker_buy_base": 3.284, "taker_buy_quote": 50.11384 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 15.3, "high": 15.3, "low": 15.25, "close": 15.26, "volume": 87.726, "close_time": 1775624399999, "quote_volume": 1340.67626, "trades": 19, "taker_buy_base": 75.522, "taker_buy_quote": 1154.22446 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 15.26, "high": 15.4, "low": 15.24, "close": 15.37, "volume": 175.169, "close_time": 1775627999999, "quote_volume": 2686.22675, "trades": 41, "taker_buy_base": 115.632, "taker_buy_quote": 1771.94306 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 15.38, "high": 15.39, "low": 15.32, "close": 15.36, "volume": 338.709, "close_time": 1775631599999, "quote_volume": 5200.53468, "trades": 47, "taker_buy_base": 179.57, "taker_buy_quote": 2755.75505 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 15.37, "high": 15.41, "low": 15.33, "close": 15.35, "volume": 425.184, "close_time": 1775635199999, "quote_volume": 6536.03316, "trades": 88, "taker_buy_base": 221.226, "taker_buy_quote": 3401.76556 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 15.34, "high": 15.41, "low": 15.31, "close": 15.36, "volume": 271.907, "close_time": 1775638799999, "quote_volume": 4172.57541, "trades": 38, "taker_buy_base": 188.666, "taker_buy_quote": 2895.257 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 15.38, "high": 15.38, "low": 15.27, "close": 15.32, "volume": 220.765, "close_time": 1775642399999, "quote_volume": 3379.35772, "trades": 21, "taker_buy_base": 19.498, "taker_buy_quote": 299.27632 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 15.33, "high": 15.34, "low": 15.3, "close": 15.3, "volume": 135.884, "close_time": 1775645999999, "quote_volume": 2081.83128, "trades": 28, "taker_buy_base": 46.99, "taker_buy_quote": 720.02872 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 15.29, "high": 15.29, "low": 15.17, "close": 15.22, "volume": 91.43, "close_time": 1775649599999, "quote_volume": 1393.00729, "trades": 23, "taker_buy_base": 50.951, "taker_buy_quote": 776.63098 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 15.23, "high": 15.25, "low": 15.19, "close": 15.21, "volume": 110.8, "close_time": 1775653199999, "quote_volume": 1685.61353, "trades": 24, "taker_buy_base": 12.737, "taker_buy_quote": 193.8824 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 15.24, "high": 15.29, "low": 15.18, "close": 15.18, "volume": 254.677, "close_time": 1775656799999, "quote_volume": 3876.54926, "trades": 42, "taker_buy_base": 70.092, "taker_buy_quote": 1065.36504 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 15.18, "high": 15.18, "low": 14.92, "close": 14.95, "volume": 200.209, "close_time": 1775660399999, "quote_volume": 3007.88074, "trades": 55, "taker_buy_base": 90.492, "taker_buy_quote": 1358.74113 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 14.96, "high": 15.05, "low": 14.95, "close": 15.04, "volume": 195.687, "close_time": 1775663999999, "quote_volume": 2937.76488, "trades": 22, "taker_buy_base": 27.892, "taker_buy_quote": 417.8547 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 15.06, "high": 15.06, "low": 14.99, "close": 15.0, "volume": 261.726, "close_time": 1775667599999, "quote_volume": 3933.61664, "trades": 32, "taker_buy_base": 132.401, "taker_buy_quote": 1989.33127 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 15.03, "high": 15.07, "low": 14.98, "close": 15.02, "volume": 181.743, "close_time": 1775671199999, "quote_volume": 2729.16753, "trades": 43, "taker_buy_base": 163.634, "taker_buy_quote": 2456.95883 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 15.02, "high": 15.03, "low": 14.84, "close": 14.84, "volume": 345.67, "close_time": 1775674799999, "quote_volume": 5171.72633, "trades": 58, "taker_buy_base": 109.666, "taker_buy_quote": 1645.64398 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 14.82, "high": 14.87, "low": 14.8, "close": 14.87, "volume": 118.555, "close_time": 1775678399999, "quote_volume": 1758.07125, "trades": 30, "taker_buy_base": 88.112, "taker_buy_quote": 1306.50637 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 14.92, "high": 14.93, "low": 14.87, "close": 14.87, "volume": 235.993, "close_time": 1775681999999, "quote_volume": 3520.40285, "trades": 35, "taker_buy_base": 112.524, "taker_buy_quote": 1678.20825 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 14.87, "high": 14.98, "low": 14.85, "close": 14.98, "volume": 112.017, "close_time": 1775685599999, "quote_volume": 1670.12896, "trades": 23, "taker_buy_base": 49.628, "taker_buy_quote": 739.5702 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 14.93, "high": 14.93, "low": 14.84, "close": 14.84, "volume": 116.8, "close_time": 1775689199999, "quote_volume": 1738.35704, "trades": 25, "taker_buy_base": 7.8, "taker_buy_quote": 116.064 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 14.83, "high": 14.84, "low": 14.68, "close": 14.71, "volume": 613.627, "close_time": 1775692799999, "quote_volume": 9047.6277, "trades": 75, "taker_buy_base": 141.086, "taker_buy_quote": 2078.81127 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 14.75, "high": 14.89, "low": 14.74, "close": 14.87, "volume": 201.666, "close_time": 1775696399999, "quote_volume": 2985.43209, "trades": 35, "taker_buy_base": 104.869, "taker_buy_quote": 1552.59529 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 14.9, "high": 14.9, "low": 14.73, "close": 14.8, "volume": 171.075, "close_time": 1775699999999, "quote_volume": 2540.75058, "trades": 19, "taker_buy_base": 37.872, "taker_buy_quote": 560.24388 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 14.84, "high": 14.91, "low": 14.83, "close": 14.91, "volume": 126.795, "close_time": 1775703599999, "quote_volume": 1883.56155, "trades": 9, "taker_buy_base": 109.059, "taker_buy_quote": 1619.48715 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 14.88, "high": 14.9, "low": 14.82, "close": 14.83, "volume": 36.305, "close_time": 1775707199999, "quote_volume": 539.3952, "trades": 8, "taker_buy_base": 16.704, "taker_buy_quote": 248.11008 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 14.82, "high": 14.9, "low": 14.82, "close": 14.86, "volume": 236.712, "close_time": 1775710799999, "quote_volume": 3518.56964, "trades": 23, "taker_buy_base": 153.619, "taker_buy_quote": 2283.13126 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 14.86, "high": 14.94, "low": 14.85, "close": 14.9, "volume": 136.63, "close_time": 1775714399999, "quote_volume": 2036.26738, "trades": 33, "taker_buy_base": 102.309, "taker_buy_quote": 1524.70605 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 14.92, "high": 15.01, "low": 14.91, "close": 15.01, "volume": 161.514, "close_time": 1775717999999, "quote_volume": 2416.19376, "trades": 23, "taker_buy_base": 20.832, "taker_buy_quote": 311.96461 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 15.01, "high": 15.01, "low": 14.92, "close": 14.96, "volume": 142.689, "close_time": 1775721599999, "quote_volume": 2134.10043, "trades": 29, "taker_buy_base": 75.317, "taker_buy_quote": 1126.24088 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 14.94, "high": 14.97, "low": 14.93, "close": 14.96, "volume": 52.814, "close_time": 1775725199999, "quote_volume": 789.81903, "trades": 16, "taker_buy_base": 26.591, "taker_buy_quote": 397.612 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 14.94, "high": 15.08, "low": 14.86, "close": 15.08, "volume": 169.684, "close_time": 1775728799999, "quote_volume": 2537.6487, "trades": 36, "taker_buy_base": 132.003, "taker_buy_quote": 1975.77891 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 15.1, "high": 15.16, "low": 15.07, "close": 15.12, "volume": 529.412, "close_time": 1775732399999, "quote_volume": 8001.99939, "trades": 88, "taker_buy_base": 340.148, "taker_buy_quote": 5141.1248 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 15.13, "high": 15.18, "low": 15.08, "close": 15.14, "volume": 199.009, "close_time": 1775735999999, "quote_volume": 3011.99258, "trades": 42, "taker_buy_base": 95.532, "taker_buy_quote": 1446.94274 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 15.14, "high": 15.15, "low": 15.06, "close": 15.06, "volume": 202.314, "close_time": 1775739599999, "quote_volume": 3053.21461, "trades": 25, "taker_buy_base": 136.977, "taker_buy_quote": 2067.77037 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 15.05, "high": 15.05, "low": 14.97, "close": 15.03, "volume": 263.693, "close_time": 1775743199999, "quote_volume": 3959.85665, "trades": 49, "taker_buy_base": 110.572, "taker_buy_quote": 1662.11013 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 15.04, "high": 15.09, "low": 14.91, "close": 15.01, "volume": 293.443, "close_time": 1775746799999, "quote_volume": 4402.90712, "trades": 46, "taker_buy_base": 52.234, "taker_buy_quote": 784.56447 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 15.02, "high": 15.2, "low": 14.96, "close": 15.19, "volume": 289.921, "close_time": 1775750399999, "quote_volume": 4378.33718, "trades": 64, "taker_buy_base": 155.928, "taker_buy_quote": 2353.0651 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 15.18, "high": 15.19, "low": 15.08, "close": 15.12, "volume": 1882.202, "close_time": 1775753999999, "quote_volume": 28559.43073, "trades": 151, "taker_buy_base": 1726.29, "taker_buy_quote": 26199.06217 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 15.13, "high": 15.18, "low": 15.06, "close": 15.16, "volume": 51.202, "close_time": 1775757599999, "quote_volume": 775.56119, "trades": 14, "taker_buy_base": 14.792, "taker_buy_quote": 223.80836 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 15.1, "high": 15.1, "low": 15.05, "close": 15.08, "volume": 38.94, "close_time": 1775761199999, "quote_volume": 587.08286, "trades": 11, "taker_buy_base": 11.662, "taker_buy_quote": 175.70246 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 15.06, "high": 15.13, "low": 15.05, "close": 15.13, "volume": 82.2, "close_time": 1775764799999, "quote_volume": 1238.1852, "trades": 18, "taker_buy_base": 27.456, "taker_buy_quote": 413.71056 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 15.13, "high": 15.14, "low": 15.0, "close": 15.0, "volume": 346.133, "close_time": 1775768399999, "quote_volume": 5225.7156, "trades": 15, "taker_buy_base": 237.792, "taker_buy_quote": 3594.975 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 14.98, "high": 15.04, "low": 14.97, "close": 15.01, "volume": 226.263, "close_time": 1775771999999, "quote_volume": 3398.18147, "trades": 27, "taker_buy_base": 33.972, "taker_buy_quote": 509.80272 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 15.07, "high": 15.2, "low": 15.04, "close": 15.06, "volume": 1095.315, "close_time": 1775775599999, "quote_volume": 16618.86918, "trades": 120, "taker_buy_base": 46.395, "taker_buy_quote": 701.0692 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 15.04, "high": 15.05, "low": 14.91, "close": 14.92, "volume": 550.345, "close_time": 1775779199999, "quote_volume": 8225.87267, "trades": 58, "taker_buy_base": 163.882, "taker_buy_quote": 2452.43233 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 14.9, "high": 14.98, "low": 14.88, "close": 14.94, "volume": 35.574, "close_time": 1775782799999, "quote_volume": 530.89073, "trades": 10, "taker_buy_base": 17.527, "taker_buy_quote": 261.49654 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 14.86, "high": 14.88, "low": 14.77, "close": 14.78, "volume": 70.898, "close_time": 1775786399999, "quote_volume": 1051.85288, "trades": 22, "taker_buy_base": 51.723, "taker_buy_quote": 767.75772 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 14.8, "high": 14.83, "low": 14.79, "close": 14.8, "volume": 79.94, "close_time": 1775789999999, "quote_volume": 1183.67035, "trades": 17, "taker_buy_base": 21.807, "taker_buy_quote": 323.29575 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 14.78, "high": 14.8, "low": 14.73, "close": 14.79, "volume": 139.305, "close_time": 1775793599999, "quote_volume": 2055.5583, "trades": 28, "taker_buy_base": 67.932, "taker_buy_quote": 1003.04376 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 14.75, "high": 14.85, "low": 14.7, "close": 14.83, "volume": 87.951, "close_time": 1775797199999, "quote_volume": 1301.25684, "trades": 21, "taker_buy_base": 40.16, "taker_buy_quote": 593.87187 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 14.83, "high": 14.95, "low": 14.83, "close": 14.93, "volume": 150.275, "close_time": 1775800799999, "quote_volume": 2244.91744, "trades": 12, "taker_buy_base": 137.139, "taker_buy_quote": 2048.8056 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 14.89, "high": 14.89, "low": 14.77, "close": 14.78, "volume": 77.865, "close_time": 1775804399999, "quote_volume": 1150.62062, "trades": 15, "taker_buy_base": 37.889, "taker_buy_quote": 559.99942 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 14.77, "high": 14.86, "low": 14.77, "close": 14.81, "volume": 112.018, "close_time": 1775807999999, "quote_volume": 1662.53238, "trades": 25, "taker_buy_base": 66.821, "taker_buy_quote": 992.0794 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 14.83, "high": 14.89, "low": 14.82, "close": 14.83, "volume": 828.495, "close_time": 1775811599999, "quote_volume": 12279.73676, "trades": 54, "taker_buy_base": 804.603, "taker_buy_quote": 11925.07812 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 14.97, "high": 15.03, "low": 14.95, "close": 15.01, "volume": 1228.887, "close_time": 1775815199999, "quote_volume": 18426.02921, "trades": 128, "taker_buy_base": 698.968, "taker_buy_quote": 10481.67843 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 15.02, "high": 15.03, "low": 14.86, "close": 14.89, "volume": 276.808, "close_time": 1775818799999, "quote_volume": 4128.85354, "trades": 51, "taker_buy_base": 164.08, "taker_buy_quote": 2447.45353 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 14.98, "high": 15.11, "low": 14.98, "close": 15.09, "volume": 107.134, "close_time": 1775822399999, "quote_volume": 1611.96437, "trades": 26, "taker_buy_base": 23.017, "taker_buy_quote": 346.58114 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 15.13, "high": 15.14, "low": 14.99, "close": 15.04, "volume": 607.82, "close_time": 1775825999999, "quote_volume": 9155.45024, "trades": 70, "taker_buy_base": 300.353, "taker_buy_quote": 4521.61052 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 15.04, "high": 15.2, "low": 15.04, "close": 15.14, "volume": 321.491, "close_time": 1775829599999, "quote_volume": 4861.6102, "trades": 45, "taker_buy_base": 167.445, "taker_buy_quote": 2536.81123 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 15.15, "high": 15.44, "low": 15.11, "close": 15.43, "volume": 785.238, "close_time": 1775833199999, "quote_volume": 12025.02396, "trades": 117, "taker_buy_base": 445.279, "taker_buy_quote": 6812.75098 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 15.45, "high": 15.55, "low": 15.3, "close": 15.34, "volume": 794.268, "close_time": 1775836799999, "quote_volume": 12265.51104, "trades": 118, "taker_buy_base": 499.854, "taker_buy_quote": 7732.78265 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 15.41, "high": 15.42, "low": 15.34, "close": 15.34, "volume": 134.127, "close_time": 1775840399999, "quote_volume": 2063.30511, "trades": 35, "taker_buy_base": 4.527, "taker_buy_quote": 69.57999 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 15.37, "high": 15.91, "low": 15.27, "close": 15.83, "volume": 3955.585, "close_time": 1775843999999, "quote_volume": 61688.79023, "trades": 385, "taker_buy_base": 2087.329, "taker_buy_quote": 32566.20457 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 15.85, "high": 16.42, "low": 15.81, "close": 15.95, "volume": 7740.595, "close_time": 1775847599999, "quote_volume": 124303.89316, "trades": 882, "taker_buy_base": 4376.659, "taker_buy_quote": 70332.92236 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 15.94, "high": 16.33, "low": 15.9, "close": 16.11, "volume": 5998.33, "close_time": 1775851199999, "quote_volume": 97014.3812, "trades": 545, "taker_buy_base": 3220.271, "taker_buy_quote": 52068.28765 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 16.16, "high": 16.33, "low": 16.02, "close": 16.33, "volume": 830.344, "close_time": 1775854799999, "quote_volume": 13433.66835, "trades": 121, "taker_buy_base": 401.677, "taker_buy_quote": 6501.89434 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 16.37, "high": 16.55, "low": 16.1, "close": 16.12, "volume": 1494.337, "close_time": 1775858399999, "quote_volume": 24314.12465, "trades": 187, "taker_buy_base": 846.427, "taker_buy_quote": 13793.24105 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 16.16, "high": 16.2, "low": 16.06, "close": 16.1, "volume": 642.844, "close_time": 1775861999999, "quote_volume": 10370.52184, "trades": 90, "taker_buy_base": 141.667, "taker_buy_quote": 2287.62156 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 16.12, "high": 16.21, "low": 15.99, "close": 16.11, "volume": 446.395, "close_time": 1775865599999, "quote_volume": 7187.18317, "trades": 74, "taker_buy_base": 296.716, "taker_buy_quote": 4777.77898 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 16.12, "high": 16.38, "low": 16.12, "close": 16.34, "volume": 687.153, "close_time": 1775869199999, "quote_volume": 11170.56231, "trades": 73, "taker_buy_base": 468.237, "taker_buy_quote": 7614.54891 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 16.3, "high": 16.41, "low": 15.97, "close": 16.17, "volume": 691.035, "close_time": 1775872799999, "quote_volume": 11179.62717, "trades": 115, "taker_buy_base": 199.052, "taker_buy_quote": 3211.8918 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 16.1, "high": 16.17, "low": 16.01, "close": 16.07, "volume": 376.894, "close_time": 1775876399999, "quote_volume": 6052.54467, "trades": 45, "taker_buy_base": 107.929, "taker_buy_quote": 1734.65414 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 16.07, "high": 16.19, "low": 16.0, "close": 16.11, "volume": 160.848, "close_time": 1775879999999, "quote_volume": 2595.55607, "trades": 26, "taker_buy_base": 65.706, "taker_buy_quote": 1060.11051 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 16.13, "high": 16.31, "low": 16.11, "close": 16.11, "volume": 324.798, "close_time": 1775883599999, "quote_volume": 5272.50948, "trades": 44, "taker_buy_base": 109.091, "taker_buy_quote": 1769.77118 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 16.05, "high": 16.11, "low": 15.98, "close": 16.06, "volume": 248.469, "close_time": 1775887199999, "quote_volume": 3986.40039, "trades": 48, "taker_buy_base": 22.862, "taker_buy_quote": 366.2841 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 15.98, "high": 16.02, "low": 15.62, "close": 15.67, "volume": 1339.527, "close_time": 1775890799999, "quote_volume": 21105.13298, "trades": 135, "taker_buy_base": 544.889, "taker_buy_quote": 8589.07939 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 15.7, "high": 15.72, "low": 15.63, "close": 15.64, "volume": 203.708, "close_time": 1775894399999, "quote_volume": 3189.66579, "trades": 24, "taker_buy_base": 72.163, "taker_buy_quote": 1129.49154 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 15.6, "high": 15.81, "low": 15.58, "close": 15.76, "volume": 648.157, "close_time": 1775897999999, "quote_volume": 10165.60556, "trades": 74, "taker_buy_base": 500.398, "taker_buy_quote": 7847.73536 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 15.79, "high": 15.91, "low": 15.77, "close": 15.88, "volume": 393.629, "close_time": 1775901599999, "quote_volume": 6242.06245, "trades": 55, "taker_buy_base": 212.563, "taker_buy_quote": 3375.7167 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 15.89, "high": 15.9, "low": 15.74, "close": 15.79, "volume": 588.272, "close_time": 1775905199999, "quote_volume": 9298.36267, "trades": 65, "taker_buy_base": 72.847, "taker_buy_quote": 1150.18776 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 15.84, "high": 15.98, "low": 15.8, "close": 15.8, "volume": 278.5, "close_time": 1775908799999, "quote_volume": 4426.36432, "trades": 50, "taker_buy_base": 146.197, "taker_buy_quote": 2323.94501 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 15.82, "high": 15.96, "low": 15.79, "close": 15.91, "volume": 315.952, "close_time": 1775912399999, "quote_volume": 5014.14133, "trades": 27, "taker_buy_base": 69.94, "taker_buy_quote": 1109.63607 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 15.94, "high": 16.0, "low": 15.8, "close": 15.94, "volume": 192.191, "close_time": 1775915999999, "quote_volume": 3048.20985, "trades": 25, "taker_buy_base": 132.248, "taker_buy_quote": 2095.39977 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 15.95, "high": 16.04, "low": 15.91, "close": 15.94, "volume": 340.511, "close_time": 1775919599999, "quote_volume": 5444.3634, "trades": 66, "taker_buy_base": 183.857, "taker_buy_quote": 2943.33351 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 15.95, "high": 16.16, "low": 15.94, "close": 16.15, "volume": 558.792, "close_time": 1775923199999, "quote_volume": 8976.13639, "trades": 53, "taker_buy_base": 379.718, "taker_buy_quote": 6109.32528 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 16.16, "high": 16.24, "low": 16.08, "close": 16.13, "volume": 521.593, "close_time": 1775926799999, "quote_volume": 8437.48372, "trades": 64, "taker_buy_base": 307.538, "taker_buy_quote": 4974.41179 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 16.09, "high": 16.14, "low": 16.04, "close": 16.14, "volume": 279.487, "close_time": 1775930399999, "quote_volume": 4497.11674, "trades": 34, "taker_buy_base": 60.887, "taker_buy_quote": 980.65799 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 16.13, "high": 16.31, "low": 16.07, "close": 16.25, "volume": 421.093, "close_time": 1775933999999, "quote_volume": 6829.6423, "trades": 44, "taker_buy_base": 75.641, "taker_buy_quote": 1227.18222 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 16.21, "high": 16.33, "low": 16.21, "close": 16.23, "volume": 213.501, "close_time": 1775937599999, "quote_volume": 3470.90398, "trades": 30, "taker_buy_base": 63.599, "taker_buy_quote": 1036.84752 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 16.24, "high": 16.24, "low": 15.93, "close": 15.99, "volume": 691.216, "close_time": 1775941199999, "quote_volume": 11086.14439, "trades": 85, "taker_buy_base": 241.293, "taker_buy_quote": 3877.74969 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 15.98, "high": 16.05, "low": 15.9, "close": 16.04, "volume": 820.269, "close_time": 1775944799999, "quote_volume": 13107.68592, "trades": 38, "taker_buy_base": 213.1, "taker_buy_quote": 3394.97067 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 16.06, "high": 16.12, "low": 16.02, "close": 16.02, "volume": 341.554, "close_time": 1775948399999, "quote_volume": 5486.08727, "trades": 22, "taker_buy_base": 167.792, "taker_buy_quote": 2692.22637 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 15.95, "high": 16.0, "low": 15.92, "close": 15.99, "volume": 187.9, "close_time": 1775951999999, "quote_volume": 2997.22703, "trades": 15, "taker_buy_base": 99.216, "taker_buy_quote": 1579.51872 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 16.0, "high": 16.0, "low": 15.88, "close": 15.9, "volume": 197.331, "close_time": 1775955599999, "quote_volume": 3142.40801, "trades": 20, "taker_buy_base": 29.946, "taker_buy_quote": 477.39456 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 15.88, "high": 15.88, "low": 15.38, "close": 15.49, "volume": 1160.982, "close_time": 1775959199999, "quote_volume": 18082.84593, "trades": 137, "taker_buy_base": 407.217, "taker_buy_quote": 6341.8821 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 15.46, "high": 15.52, "low": 15.39, "close": 15.47, "volume": 682.253, "close_time": 1775962799999, "quote_volume": 10550.58547, "trades": 75, "taker_buy_base": 494.821, "taker_buy_quote": 7654.30166 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 15.45, "high": 15.51, "low": 15.45, "close": 15.5, "volume": 60.489, "close_time": 1775966399999, "quote_volume": 937.0851, "trades": 13, "taker_buy_base": 23.794, "taker_buy_quote": 368.3126 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 15.5, "high": 15.51, "low": 15.43, "close": 15.46, "volume": 307.156, "close_time": 1775969999999, "quote_volume": 4753.10863, "trades": 44, "taker_buy_base": 238.952, "taker_buy_quote": 3696.98847 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 15.45, "high": 15.5, "low": 15.44, "close": 15.5, "volume": 124.12, "close_time": 1775973599999, "quote_volume": 1920.53588, "trades": 16, "taker_buy_base": 61.465, "taker_buy_quote": 950.70222 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 15.54, "high": 15.55, "low": 15.4, "close": 15.4, "volume": 178.933, "close_time": 1775977199999, "quote_volume": 2763.22702, "trades": 20, "taker_buy_base": 75.966, "taker_buy_quote": 1174.10429 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 15.39, "high": 15.39, "low": 15.32, "close": 15.37, "volume": 269.28, "close_time": 1775980799999, "quote_volume": 4138.06486, "trades": 38, "taker_buy_base": 103.042, "taker_buy_quote": 1584.09911 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 15.39, "high": 15.43, "low": 15.37, "close": 15.4, "volume": 109.575, "close_time": 1775984399999, "quote_volume": 1687.45472, "trades": 22, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 15.37, "high": 15.39, "low": 15.28, "close": 15.28, "volume": 94.268, "close_time": 1775987999999, "quote_volume": 1448.06276, "trades": 21, "taker_buy_base": 44.527, "taker_buy_quote": 684.20144 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 15.27, "high": 15.29, "low": 15.18, "close": 15.18, "volume": 728.659, "close_time": 1775991599999, "quote_volume": 11105.95661, "trades": 70, "taker_buy_base": 251.276, "taker_buy_quote": 3823.9173 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 15.18, "high": 15.26, "low": 15.13, "close": 15.21, "volume": 202.857, "close_time": 1775995199999, "quote_volume": 3081.0943, "trades": 34, "taker_buy_base": 81.922, "taker_buy_quote": 1244.91199 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 15.17, "high": 15.26, "low": 15.17, "close": 15.19, "volume": 135.563, "close_time": 1775998799999, "quote_volume": 2059.86706, "trades": 24, "taker_buy_base": 27.854, "taker_buy_quote": 423.10626 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 15.18, "high": 15.26, "low": 15.05, "close": 15.07, "volume": 688.266, "close_time": 1776002399999, "quote_volume": 10436.85455, "trades": 59, "taker_buy_base": 273.395, "taker_buy_quote": 4151.98572 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 15.05, "high": 15.13, "low": 15.02, "close": 15.11, "volume": 168.756, "close_time": 1776005999999, "quote_volume": 2540.265, "trades": 19, "taker_buy_base": 80.222, "taker_buy_quote": 1207.8094 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 15.1, "high": 15.12, "low": 15.08, "close": 15.1, "volume": 417.347, "close_time": 1776009599999, "quote_volume": 6302.48437, "trades": 62, "taker_buy_base": 247.526, "taker_buy_quote": 3738.90212 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 15.15, "high": 15.16, "low": 15.03, "close": 15.04, "volume": 252.652, "close_time": 1776013199999, "quote_volume": 3813.52267, "trades": 35, "taker_buy_base": 128.047, "taker_buy_quote": 1935.94333 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 15.12, "high": 15.26, "low": 15.09, "close": 15.24, "volume": 39.344, "close_time": 1776016799999, "quote_volume": 596.62679, "trades": 15, "taker_buy_base": 19.83, "taker_buy_quote": 301.46568 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 15.26, "high": 15.28, "low": 15.22, "close": 15.23, "volume": 307.964, "close_time": 1776020399999, "quote_volume": 4698.56149, "trades": 55, "taker_buy_base": 217.847, "taker_buy_quote": 3324.69284 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 15.22, "high": 15.31, "low": 15.2, "close": 15.26, "volume": 176.807, "close_time": 1776023999999, "quote_volume": 2697.96899, "trades": 26, "taker_buy_base": 63.389, "taker_buy_quote": 965.24558 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 15.27, "high": 15.48, "low": 15.23, "close": 15.46, "volume": 278.543, "close_time": 1776027599999, "quote_volume": 4286.34648, "trades": 62, "taker_buy_base": 74.358, "taker_buy_quote": 1146.77334 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 15.45, "high": 15.45, "low": 15.33, "close": 15.33, "volume": 171.455, "close_time": 1776031199999, "quote_volume": 2638.89299, "trades": 20, "taker_buy_base": 10.462, "taker_buy_quote": 160.90556 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 15.27, "high": 15.28, "low": 15.17, "close": 15.22, "volume": 704.293, "close_time": 1776034799999, "quote_volume": 10716.93447, "trades": 68, "taker_buy_base": 388.14, "taker_buy_quote": 5909.84848 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 15.24, "high": 15.24, "low": 15.14, "close": 15.15, "volume": 335.105, "close_time": 1776038399999, "quote_volume": 5092.42496, "trades": 39, "taker_buy_base": 175.635, "taker_buy_quote": 2671.29506 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 15.15, "high": 15.29, "low": 15.13, "close": 15.18, "volume": 399.008, "close_time": 1776041999999, "quote_volume": 6062.05613, "trades": 30, "taker_buy_base": 47.996, "taker_buy_quote": 729.83743 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 15.22, "high": 15.28, "low": 15.21, "close": 15.28, "volume": 30.528, "close_time": 1776045599999, "quote_volume": 464.89771, "trades": 5, "taker_buy_base": 5.231, "taker_buy_quote": 79.92968 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 15.27, "high": 15.27, "low": 15.13, "close": 15.13, "volume": 190.078, "close_time": 1776049199999, "quote_volume": 2889.59358, "trades": 39, "taker_buy_base": 136.006, "taker_buy_quote": 2066.61117 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 15.16, "high": 15.22, "low": 15.15, "close": 15.22, "volume": 196.43, "close_time": 1776052799999, "quote_volume": 2987.45597, "trades": 18, "taker_buy_base": 153.35, "taker_buy_quote": 2333.01466 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 15.2, "high": 15.23, "low": 15.15, "close": 15.17, "volume": 40.193, "close_time": 1776056399999, "quote_volume": 610.78498, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 15.14, "high": 15.14, "low": 15.0, "close": 15.07, "volume": 249.256, "close_time": 1776059999999, "quote_volume": 3757.55504, "trades": 63, "taker_buy_base": 36.6, "taker_buy_quote": 551.46066 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 15.11, "high": 15.19, "low": 15.11, "close": 15.14, "volume": 34.843, "close_time": 1776063599999, "quote_volume": 528.3759, "trades": 9, "taker_buy_base": 13.919, "taker_buy_quote": 211.01113 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 15.06, "high": 15.06, "low": 14.99, "close": 14.99, "volume": 95.445, "close_time": 1776067199999, "quote_volume": 1433.78789, "trades": 20, "taker_buy_base": 58.121, "taker_buy_quote": 873.62287 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 14.98, "high": 15.02, "low": 14.97, "close": 14.98, "volume": 60.917, "close_time": 1776070799999, "quote_volume": 913.43222, "trades": 9, "taker_buy_base": 5.0, "taker_buy_quote": 75.05 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 15.02, "high": 15.13, "low": 15.02, "close": 15.11, "volume": 840.446, "close_time": 1776074399999, "quote_volume": 12671.36097, "trades": 58, "taker_buy_base": 282.084, "taker_buy_quote": 4239.98178 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 15.13, "high": 15.14, "low": 15.05, "close": 15.08, "volume": 422.876, "close_time": 1776077999999, "quote_volume": 6388.71979, "trades": 85, "taker_buy_base": 261.55, "taker_buy_quote": 3954.47907 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 15.08, "high": 15.09, "low": 15.04, "close": 15.09, "volume": 289.884, "close_time": 1776081599999, "quote_volume": 4364.67836, "trades": 49, "taker_buy_base": 214.206, "taker_buy_quote": 3224.90146 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 15.09, "high": 15.19, "low": 15.03, "close": 15.19, "volume": 631.724, "close_time": 1776085199999, "quote_volume": 9539.26035, "trades": 75, "taker_buy_base": 304.488, "taker_buy_quote": 4586.10367 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 15.16, "high": 15.23, "low": 15.06, "close": 15.2, "volume": 287.548, "close_time": 1776088799999, "quote_volume": 4347.83254, "trades": 33, "taker_buy_base": 22.541, "taker_buy_quote": 341.93196 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 15.2, "high": 15.28, "low": 15.14, "close": 15.28, "volume": 539.448, "close_time": 1776092399999, "quote_volume": 8218.71042, "trades": 92, "taker_buy_base": 485.828, "taker_buy_quote": 7403.86974 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 15.28, "high": 15.31, "low": 15.2, "close": 15.22, "volume": 602.335, "close_time": 1776095999999, "quote_volume": 9204.33641, "trades": 56, "taker_buy_base": 47.079, "taker_buy_quote": 717.95475 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 15.17, "high": 15.32, "low": 15.17, "close": 15.28, "volume": 549.609, "close_time": 1776099599999, "quote_volume": 8399.19767, "trades": 73, "taker_buy_base": 114.61, "taker_buy_quote": 1747.4319 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 15.24, "high": 15.36, "low": 15.24, "close": 15.26, "volume": 188.478, "close_time": 1776103199999, "quote_volume": 2882.0748, "trades": 29, "taker_buy_base": 141.62, "taker_buy_quote": 2166.15279 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 15.26, "high": 15.31, "low": 15.21, "close": 15.29, "volume": 181.763, "close_time": 1776106799999, "quote_volume": 2774.40435, "trades": 35, "taker_buy_base": 92.777, "taker_buy_quote": 1416.08176 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 15.35, "high": 15.6, "low": 15.34, "close": 15.6, "volume": 1034.007, "close_time": 1776110399999, "quote_volume": 16028.42841, "trades": 126, "taker_buy_base": 873.553, "taker_buy_quote": 13555.53475 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 15.61, "high": 15.63, "low": 15.43, "close": 15.48, "volume": 394.608, "close_time": 1776113999999, "quote_volume": 6127.15658, "trades": 49, "taker_buy_base": 214.23, "taker_buy_quote": 3322.02585 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 15.52, "high": 15.65, "low": 15.52, "close": 15.65, "volume": 51.61, "close_time": 1776117599999, "quote_volume": 802.7786, "trades": 15, "taker_buy_base": 7.869, "taker_buy_quote": 123.01746 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 15.66, "high": 15.98, "low": 15.66, "close": 15.98, "volume": 531.998, "close_time": 1776121199999, "quote_volume": 8444.52747, "trades": 73, "taker_buy_base": 339.876, "taker_buy_quote": 5389.35452 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 15.91, "high": 16.01, "low": 15.87, "close": 15.97, "volume": 565.657, "close_time": 1776124799999, "quote_volume": 9005.00222, "trades": 64, "taker_buy_base": 308.932, "taker_buy_quote": 4912.56693 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 15.95, "high": 15.95, "low": 15.8, "close": 15.84, "volume": 365.871, "close_time": 1776128399999, "quote_volume": 5810.13442, "trades": 66, "taker_buy_base": 17.567, "taker_buy_quote": 278.50453 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 15.81, "high": 15.85, "low": 15.75, "close": 15.79, "volume": 96.446, "close_time": 1776131999999, "quote_volume": 1524.30785, "trades": 25, "taker_buy_base": 38.812, "taker_buy_quote": 614.09986 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 15.79, "high": 15.8, "low": 15.76, "close": 15.76, "volume": 226.637, "close_time": 1776135599999, "quote_volume": 3575.70505, "trades": 23, "taker_buy_base": 139.342, "taker_buy_quote": 2199.03948 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 15.79, "high": 15.79, "low": 15.73, "close": 15.73, "volume": 256.701, "close_time": 1776139199999, "quote_volume": 4045.73008, "trades": 18, "taker_buy_base": 76.961, "taker_buy_quote": 1214.49458 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 15.71, "high": 15.74, "low": 15.7, "close": 15.7, "volume": 238.022, "close_time": 1776142799999, "quote_volume": 3740.97719, "trades": 25, "taker_buy_base": 159.442, "taker_buy_quote": 2505.72547 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 15.71, "high": 15.71, "low": 15.58, "close": 15.6, "volume": 381.994, "close_time": 1776146399999, "quote_volume": 5973.52517, "trades": 57, "taker_buy_base": 184.594, "taker_buy_quote": 2882.13484 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 15.65, "high": 15.72, "low": 15.65, "close": 15.7, "volume": 472.408, "close_time": 1776149999999, "quote_volume": 7415.83345, "trades": 58, "taker_buy_base": 73.822, "taker_buy_quote": 1158.0157 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 15.66, "high": 15.73, "low": 15.63, "close": 15.68, "volume": 524.886, "close_time": 1776153599999, "quote_volume": 8230.16257, "trades": 110, "taker_buy_base": 380.073, "taker_buy_quote": 5961.22254 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 15.68, "high": 15.75, "low": 15.67, "close": 15.75, "volume": 466.217, "close_time": 1776157199999, "quote_volume": 7334.31853, "trades": 41, "taker_buy_base": 24.173, "taker_buy_quote": 379.54036 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 15.75, "high": 15.87, "low": 15.75, "close": 15.87, "volume": 187.992, "close_time": 1776160799999, "quote_volume": 2966.14108, "trades": 42, "taker_buy_base": 32.056, "taker_buy_quote": 506.26036 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 15.84, "high": 15.87, "low": 15.77, "close": 15.79, "volume": 183.785, "close_time": 1776164399999, "quote_volume": 2907.11541, "trades": 37, "taker_buy_base": 48.909, "taker_buy_quote": 773.50605 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 15.78, "high": 15.81, "low": 15.71, "close": 15.71, "volume": 106.716, "close_time": 1776167999999, "quote_volume": 1684.55179, "trades": 19, "taker_buy_base": 71.999, "taker_buy_quote": 1136.97172 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 15.66, "high": 15.7, "low": 15.59, "close": 15.61, "volume": 131.65, "close_time": 1776171599999, "quote_volume": 2060.70935, "trades": 32, "taker_buy_base": 75.206, "taker_buy_quote": 1178.15221 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 15.62, "high": 15.63, "low": 15.52, "close": 15.58, "volume": 143.624, "close_time": 1776175199999, "quote_volume": 2237.93088, "trades": 44, "taker_buy_base": 106.905, "taker_buy_quote": 1666.08737 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 15.54, "high": 15.61, "low": 15.49, "close": 15.59, "volume": 630.766, "close_time": 1776178799999, "quote_volume": 9784.31079, "trades": 57, "taker_buy_base": 581.367, "taker_buy_quote": 9017.0786 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 15.54, "high": 15.6, "low": 15.45, "close": 15.51, "volume": 178.09, "close_time": 1776182399999, "quote_volume": 2764.84152, "trades": 34, "taker_buy_base": 37.028, "taker_buy_quote": 575.29398 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 15.53, "high": 15.61, "low": 15.5, "close": 15.53, "volume": 223.462, "close_time": 1776185999999, "quote_volume": 3478.42453, "trades": 32, "taker_buy_base": 65.307, "taker_buy_quote": 1016.58867 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 15.53, "high": 15.54, "low": 15.4, "close": 15.43, "volume": 315.727, "close_time": 1776189599999, "quote_volume": 4867.62568, "trades": 24, "taker_buy_base": 150.657, "taker_buy_quote": 2321.39127 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 15.39, "high": 15.39, "low": 15.15, "close": 15.2, "volume": 317.385, "close_time": 1776193199999, "quote_volume": 4841.60488, "trades": 40, "taker_buy_base": 64.697, "taker_buy_quote": 987.19953 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 15.2, "high": 15.3, "low": 15.2, "close": 15.3, "volume": 169.782, "close_time": 1776196799999, "quote_volume": 2589.13481, "trades": 36, "taker_buy_base": 88.386, "taker_buy_quote": 1347.58297 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 15.32, "high": 15.35, "low": 15.22, "close": 15.25, "volume": 198.317, "close_time": 1776200399999, "quote_volume": 3034.13094, "trades": 18, "taker_buy_base": 43.538, "taker_buy_quote": 667.23322 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 15.31, "high": 15.31, "low": 15.27, "close": 15.3, "volume": 181.113, "close_time": 1776203999999, "quote_volume": 2771.25939, "trades": 29, "taker_buy_base": 150.336, "taker_buy_quote": 2300.08512 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 15.25, "high": 15.27, "low": 15.23, "close": 15.26, "volume": 72.807, "close_time": 1776207599999, "quote_volume": 1110.56, "trades": 11, "taker_buy_base": 34.078, "taker_buy_quote": 519.56106 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 15.26, "high": 15.37, "low": 15.26, "close": 15.37, "volume": 206.66, "close_time": 1776211199999, "quote_volume": 3165.64025, "trades": 30, "taker_buy_base": 67.372, "taker_buy_quote": 1033.48602 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 15.38, "high": 15.46, "low": 15.37, "close": 15.43, "volume": 127.64, "close_time": 1776214799999, "quote_volume": 1968.43398, "trades": 30, "taker_buy_base": 12.4, "taker_buy_quote": 191.01018 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 15.43, "high": 15.58, "low": 15.43, "close": 15.55, "volume": 174.088, "close_time": 1776218399999, "quote_volume": 2702.30144, "trades": 35, "taker_buy_base": 87.188, "taker_buy_quote": 1355.14044 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 15.53, "high": 15.53, "low": 15.48, "close": 15.51, "volume": 21.715, "close_time": 1776221999999, "quote_volume": 336.29135, "trades": 6, "taker_buy_base": 20.615, "taker_buy_quote": 319.21835 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 15.52, "high": 15.55, "low": 15.52, "close": 15.53, "volume": 141.234, "close_time": 1776225599999, "quote_volume": 2195.1627, "trades": 12, "taker_buy_base": 48.6, "taker_buy_quote": 754.812 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 15.58, "high": 15.65, "low": 15.58, "close": 15.6, "volume": 223.401, "close_time": 1776229199999, "quote_volume": 3482.88328, "trades": 31, "taker_buy_base": 58.035, "taker_buy_quote": 905.39445 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 15.65, "high": 15.88, "low": 15.61, "close": 15.74, "volume": 2349.729, "close_time": 1776232799999, "quote_volume": 36916.59412, "trades": 194, "taker_buy_base": 1541.66, "taker_buy_quote": 24195.14182 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 15.72, "high": 16.07, "low": 15.65, "close": 16.01, "volume": 1899.764, "close_time": 1776236399999, "quote_volume": 30100.86977, "trades": 194, "taker_buy_base": 1377.984, "taker_buy_quote": 21810.45795 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 16.03, "high": 16.23, "low": 15.81, "close": 15.96, "volume": 3048.516, "close_time": 1776239999999, "quote_volume": 48940.13399, "trades": 365, "taker_buy_base": 1890.375, "taker_buy_quote": 30317.71096 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 15.99, "high": 16.01, "low": 15.86, "close": 15.86, "volume": 177.53, "close_time": 1776243599999, "quote_volume": 2832.64664, "trades": 37, "taker_buy_base": 141.092, "taker_buy_quote": 2251.2717 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 15.91, "high": 15.91, "low": 15.82, "close": 15.86, "volume": 1264.114, "close_time": 1776247199999, "quote_volume": 20033.296, "trades": 67, "taker_buy_base": 313.575, "taker_buy_quote": 4967.79869 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 15.85, "high": 16.13, "low": 15.85, "close": 15.92, "volume": 1711.532, "close_time": 1776250799999, "quote_volume": 27369.5663, "trades": 91, "taker_buy_base": 1396.993, "taker_buy_quote": 22329.32188 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 15.95, "high": 16.16, "low": 15.95, "close": 16.14, "volume": 209.066, "close_time": 1776254399999, "quote_volume": 3366.59149, "trades": 37, "taker_buy_base": 102.662, "taker_buy_quote": 1655.04014 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 16.14, "high": 16.21, "low": 16.05, "close": 16.14, "volume": 660.276, "close_time": 1776257999999, "quote_volume": 10657.84661, "trades": 78, "taker_buy_base": 359.31, "taker_buy_quote": 5797.49437 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 16.12, "high": 16.2, "low": 16.1, "close": 16.12, "volume": 306.242, "close_time": 1776261599999, "quote_volume": 4938.54088, "trades": 31, "taker_buy_base": 115.572, "taker_buy_quote": 1864.70585 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 16.07, "high": 16.3, "low": 16.01, "close": 16.28, "volume": 451.646, "close_time": 1776265199999, "quote_volume": 7292.17238, "trades": 77, "taker_buy_base": 270.285, "taker_buy_quote": 4369.77681 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 16.27, "high": 16.31, "low": 15.88, "close": 15.97, "volume": 522.34, "close_time": 1776268799999, "quote_volume": 8367.0988, "trades": 90, "taker_buy_base": 97.73, "taker_buy_quote": 1568.44948 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 15.96, "high": 16.17, "low": 15.94, "close": 16.12, "volume": 347.746, "close_time": 1776272399999, "quote_volume": 5582.35438, "trades": 54, "taker_buy_base": 130.868, "taker_buy_quote": 2104.13303 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 16.18, "high": 16.22, "low": 16.08, "close": 16.2, "volume": 1237.651, "close_time": 1776275999999, "quote_volume": 19996.06353, "trades": 96, "taker_buy_base": 90.547, "taker_buy_quote": 1463.94704 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 16.15, "high": 16.15, "low": 15.99, "close": 16.04, "volume": 132.565, "close_time": 1776279599999, "quote_volume": 2129.38673, "trades": 25, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 16.0, "high": 16.22, "low": 16.0, "close": 16.22, "volume": 509.616, "close_time": 1776283199999, "quote_volume": 8227.00913, "trades": 62, "taker_buy_base": 284.778, "taker_buy_quote": 4606.11951 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 16.17, "high": 16.23, "low": 16.1, "close": 16.14, "volume": 126.395, "close_time": 1776286799999, "quote_volume": 2043.00425, "trades": 30, "taker_buy_base": 80.217, "taker_buy_quote": 1296.46975 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 16.14, "high": 16.29, "low": 16.14, "close": 16.29, "volume": 183.68, "close_time": 1776290399999, "quote_volume": 2985.55603, "trades": 17, "taker_buy_base": 169.279, "taker_buy_quote": 2753.00197 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 16.33, "high": 16.43, "low": 16.33, "close": 16.34, "volume": 211.448, "close_time": 1776293999999, "quote_volume": 3466.09416, "trades": 39, "taker_buy_base": 63.82, "taker_buy_quote": 1045.68708 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 16.29, "high": 16.32, "low": 16.19, "close": 16.32, "volume": 182.77, "close_time": 1776297599999, "quote_volume": 2966.97766, "trades": 36, "taker_buy_base": 86.027, "taker_buy_quote": 1396.99142 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 16.33, "high": 16.62, "low": 16.31, "close": 16.62, "volume": 106.488, "close_time": 1776301199999, "quote_volume": 1755.07549, "trades": 45, "taker_buy_base": 90.832, "taker_buy_quote": 1498.12984 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 16.62, "high": 17.01, "low": 16.53, "close": 16.99, "volume": 504.187, "close_time": 1776304799999, "quote_volume": 8448.61761, "trades": 126, "taker_buy_base": 329.277, "taker_buy_quote": 5517.26008 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 17.02, "high": 18.58, "low": 17.01, "close": 18.18, "volume": 5354.755, "close_time": 1776308399999, "quote_volume": 96218.77628, "trades": 790, "taker_buy_base": 2826.67, "taker_buy_quote": 50720.40382 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 18.19, "high": 19.39, "low": 18.02, "close": 18.38, "volume": 10964.078, "close_time": 1776311999999, "quote_volume": 204814.96268, "trades": 1392, "taker_buy_base": 5522.09, "taker_buy_quote": 103384.61583 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 18.37, "high": 18.9, "low": 18.35, "close": 18.7, "volume": 4649.195, "close_time": 1776315599999, "quote_volume": 86755.55756, "trades": 357, "taker_buy_base": 2666.812, "taker_buy_quote": 49835.72604 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 18.76, "high": 19.18, "low": 18.22, "close": 18.67, "volume": 3916.468, "close_time": 1776319199999, "quote_volume": 73288.97836, "trades": 513, "taker_buy_base": 1836.582, "taker_buy_quote": 34457.71452 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 18.64, "high": 18.76, "low": 18.28, "close": 18.42, "volume": 1700.716, "close_time": 1776322799999, "quote_volume": 31496.38322, "trades": 206, "taker_buy_base": 502.077, "taker_buy_quote": 9331.26503 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 18.5, "high": 18.96, "low": 17.93, "close": 18.1, "volume": 2374.594, "close_time": 1776326399999, "quote_volume": 43844.4032, "trades": 390, "taker_buy_base": 581.87, "taker_buy_quote": 10651.04121 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 18.1, "high": 18.14, "low": 17.78, "close": 18.0, "volume": 1317.852, "close_time": 1776329999999, "quote_volume": 23660.35165, "trades": 238, "taker_buy_base": 456.087, "taker_buy_quote": 8195.77859 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 17.99, "high": 18.06, "low": 17.53, "close": 17.54, "volume": 1856.318, "close_time": 1776333599999, "quote_volume": 32976.2518, "trades": 322, "taker_buy_base": 711.01, "taker_buy_quote": 12639.89587 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 17.54, "high": 18.02, "low": 17.5, "close": 17.78, "volume": 1933.968, "close_time": 1776337199999, "quote_volume": 34557.38356, "trades": 280, "taker_buy_base": 1148.63, "taker_buy_quote": 20514.25526 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 17.74, "high": 18.04, "low": 17.74, "close": 18.02, "volume": 448.198, "close_time": 1776340799999, "quote_volume": 8040.42608, "trades": 73, "taker_buy_base": 388.955, "taker_buy_quote": 6978.96256 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 18.12, "high": 18.82, "low": 18.12, "close": 18.71, "volume": 2224.875, "close_time": 1776344399999, "quote_volume": 41368.5877, "trades": 422, "taker_buy_base": 976.301, "taker_buy_quote": 18148.51107 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 18.79, "high": 18.88, "low": 17.81, "close": 18.01, "volume": 5869.58, "close_time": 1776347999999, "quote_volume": 107589.31319, "trades": 588, "taker_buy_base": 1951.916, "taker_buy_quote": 35836.30883 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 18.04, "high": 18.12, "low": 17.68, "close": 18.03, "volume": 2836.017, "close_time": 1776351599999, "quote_volume": 50869.92495, "trades": 211, "taker_buy_base": 1586.452, "taker_buy_quote": 28411.89185 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 18.06, "high": 18.46, "low": 17.94, "close": 18.43, "volume": 1925.017, "close_time": 1776355199999, "quote_volume": 34953.02696, "trades": 300, "taker_buy_base": 1277.243, "taker_buy_quote": 23169.26923 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 18.43, "high": 18.69, "low": 18.3, "close": 18.61, "volume": 3569.1, "close_time": 1776358799999, "quote_volume": 66186.35927, "trades": 572, "taker_buy_base": 2071.368, "taker_buy_quote": 38416.12715 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 18.63, "high": 19.49, "low": 18.54, "close": 18.93, "volume": 5775.631, "close_time": 1776362399999, "quote_volume": 109250.2753, "trades": 589, "taker_buy_base": 2838.825, "taker_buy_quote": 53650.05565 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 18.97, "high": 19.59, "low": 18.72, "close": 19.35, "volume": 3224.08, "close_time": 1776365999999, "quote_volume": 61626.4772, "trades": 416, "taker_buy_base": 1916.563, "taker_buy_quote": 36684.30057 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 19.32, "high": 19.61, "low": 19.16, "close": 19.35, "volume": 3209.823, "close_time": 1776369599999, "quote_volume": 62080.29851, "trades": 274, "taker_buy_base": 1730.669, "taker_buy_quote": 33471.7184 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 19.38, "high": 19.42, "low": 18.85, "close": 18.93, "volume": 3352.034, "close_time": 1776373199999, "quote_volume": 64193.68958, "trades": 305, "taker_buy_base": 1444.121, "taker_buy_quote": 27712.63449 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 18.94, "high": 19.22, "low": 18.47, "close": 18.92, "volume": 1686.809, "close_time": 1776376799999, "quote_volume": 31634.51485, "trades": 191, "taker_buy_base": 600.478, "taker_buy_quote": 11298.16326 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 18.99, "high": 19.82, "low": 18.99, "close": 19.73, "volume": 1967.407, "close_time": 1776380399999, "quote_volume": 38291.48527, "trades": 246, "taker_buy_base": 1433.627, "taker_buy_quote": 27913.29387 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 19.65, "high": 24.97, "low": 19.65, "close": 23.34, "volume": 19864.595, "close_time": 1776383999999, "quote_volume": 442754.65711, "trades": 3322, "taker_buy_base": 9821.032, "taker_buy_quote": 217767.92785 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 23.44, "high": 24.35, "low": 21.13, "close": 22.33, "volume": 11045.859, "close_time": 1776387599999, "quote_volume": 245669.86292, "trades": 2150, "taker_buy_base": 4104.408, "taker_buy_quote": 91468.84623 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 22.37, "high": 22.56, "low": 19.8, "close": 20.5, "volume": 11380.178, "close_time": 1776391199999, "quote_volume": 235948.38184, "trades": 2090, "taker_buy_base": 4276.412, "taker_buy_quote": 88622.42084 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 20.58, "high": 21.11, "low": 20.46, "close": 21.05, "volume": 2855.24, "close_time": 1776394799999, "quote_volume": 59494.57485, "trades": 544, "taker_buy_base": 1804.878, "taker_buy_quote": 37627.31583 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 21.09, "high": 21.62, "low": 20.82, "close": 21.32, "volume": 1652.164, "close_time": 1776398399999, "quote_volume": 35196.99625, "trades": 338, "taker_buy_base": 546.83, "taker_buy_quote": 11667.28046 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 21.36, "high": 21.37, "low": 20.38, "close": 20.49, "volume": 2291.881, "close_time": 1776401999999, "quote_volume": 47612.31694, "trades": 342, "taker_buy_base": 599.804, "taker_buy_quote": 12472.83201 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 20.43, "high": 20.49, "low": 19.69, "close": 19.73, "volume": 2963.582, "close_time": 1776405599999, "quote_volume": 59523.74825, "trades": 435, "taker_buy_base": 1014.169, "taker_buy_quote": 20452.8236 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 19.8, "high": 20.2, "low": 19.7, "close": 20.02, "volume": 1364.874, "close_time": 1776409199999, "quote_volume": 27227.17497, "trades": 212, "taker_buy_base": 774.772, "taker_buy_quote": 15490.8384 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 20.11, "high": 20.21, "low": 19.57, "close": 19.77, "volume": 1012.975, "close_time": 1776412799999, "quote_volume": 20209.59575, "trades": 194, "taker_buy_base": 311.429, "taker_buy_quote": 6236.60434 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 19.81, "high": 19.94, "low": 19.58, "close": 19.74, "volume": 818.471, "close_time": 1776416399999, "quote_volume": 16165.71968, "trades": 175, "taker_buy_base": 332.813, "taker_buy_quote": 6573.34439 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 19.75, "high": 19.84, "low": 19.26, "close": 19.62, "volume": 1293.239, "close_time": 1776419999999, "quote_volume": 25320.03838, "trades": 180, "taker_buy_base": 616.794, "taker_buy_quote": 12093.11489 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 19.63, "high": 19.73, "low": 19.41, "close": 19.64, "volume": 1459.115, "close_time": 1776423599999, "quote_volume": 28586.50654, "trades": 226, "taker_buy_base": 744.299, "taker_buy_quote": 14610.86777 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 19.66, "high": 20.14, "low": 19.66, "close": 19.91, "volume": 1760.393, "close_time": 1776427199999, "quote_volume": 35115.77616, "trades": 232, "taker_buy_base": 1191.89, "taker_buy_quote": 23808.1228 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 19.9, "high": 20.4, "low": 19.85, "close": 20.04, "volume": 2840.25, "close_time": 1776430799999, "quote_volume": 57052.1724, "trades": 414, "taker_buy_base": 1903.749, "taker_buy_quote": 38215.72405 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 19.98, "high": 20.14, "low": 19.89, "close": 19.96, "volume": 1010.233, "close_time": 1776434399999, "quote_volume": 20199.99409, "trades": 150, "taker_buy_base": 410.712, "taker_buy_quote": 8220.40167 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 19.93, "high": 20.34, "low": 19.82, "close": 20.28, "volume": 446.208, "close_time": 1776437999999, "quote_volume": 8980.30159, "trades": 103, "taker_buy_base": 238.514, "taker_buy_quote": 4807.72163 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 20.29, "high": 20.29, "low": 19.58, "close": 19.93, "volume": 1416.501, "close_time": 1776441599999, "quote_volume": 28205.88655, "trades": 175, "taker_buy_base": 492.551, "taker_buy_quote": 9774.15293 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 19.94, "high": 20.22, "low": 19.75, "close": 20.08, "volume": 1198.338, "close_time": 1776445199999, "quote_volume": 23971.73408, "trades": 158, "taker_buy_base": 714.021, "taker_buy_quote": 14331.88981 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 20.04, "high": 20.31, "low": 19.94, "close": 20.27, "volume": 765.383, "close_time": 1776448799999, "quote_volume": 15404.3027, "trades": 93, "taker_buy_base": 341.406, "taker_buy_quote": 6871.71047 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 20.24, "high": 20.42, "low": 19.94, "close": 20.41, "volume": 1157.167, "close_time": 1776452399999, "quote_volume": 23351.71571, "trades": 166, "taker_buy_base": 407.937, "taker_buy_quote": 8259.66962 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 20.46, "high": 20.83, "low": 20.34, "close": 20.7, "volume": 1599.87, "close_time": 1776455999999, "quote_volume": 32935.65011, "trades": 197, "taker_buy_base": 522.518, "taker_buy_quote": 10781.13869 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 20.71, "high": 21.98, "low": 20.45, "close": 20.75, "volume": 4870.16, "close_time": 1776459599999, "quote_volume": 103399.9207, "trades": 776, "taker_buy_base": 1987.614, "taker_buy_quote": 42369.31548 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 20.68, "high": 20.91, "low": 20.11, "close": 20.2, "volume": 1575.63, "close_time": 1776463199999, "quote_volume": 32165.27876, "trades": 139, "taker_buy_base": 548.76, "taker_buy_quote": 11207.55798 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 20.24, "high": 20.37, "low": 20.13, "close": 20.36, "volume": 1086.25, "close_time": 1776466799999, "quote_volume": 22032.90459, "trades": 92, "taker_buy_base": 251.834, "taker_buy_quote": 5098.69098 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 20.34, "high": 20.68, "low": 20.31, "close": 20.55, "volume": 271.75, "close_time": 1776470399999, "quote_volume": 5574.25576, "trades": 48, "taker_buy_base": 50.163, "taker_buy_quote": 1029.5658 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 20.53, "high": 20.99, "low": 20.29, "close": 20.86, "volume": 1923.686, "close_time": 1776473999999, "quote_volume": 39566.23657, "trades": 172, "taker_buy_base": 1079.474, "taker_buy_quote": 22174.33197 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 20.9, "high": 21.41, "low": 20.81, "close": 20.91, "volume": 1184.738, "close_time": 1776477599999, "quote_volume": 24986.20921, "trades": 176, "taker_buy_base": 524.792, "taker_buy_quote": 11093.01462 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 20.95, "high": 21.34, "low": 20.62, "close": 21.34, "volume": 1115.014, "close_time": 1776481199999, "quote_volume": 23274.81568, "trades": 137, "taker_buy_base": 284.594, "taker_buy_quote": 5933.04596 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 21.29, "high": 21.29, "low": 20.51, "close": 20.7, "volume": 656.712, "close_time": 1776484799999, "quote_volume": 13702.08127, "trades": 105, "taker_buy_base": 180.276, "taker_buy_quote": 3767.96533 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 20.71, "high": 21.23, "low": 20.57, "close": 20.65, "volume": 1801.569, "close_time": 1776488399999, "quote_volume": 37719.89799, "trades": 191, "taker_buy_base": 825.357, "taker_buy_quote": 17308.63618 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 20.64, "high": 21.53, "low": 20.64, "close": 21.53, "volume": 2431.572, "close_time": 1776491999999, "quote_volume": 51282.87933, "trades": 240, "taker_buy_base": 1301.984, "taker_buy_quote": 27518.75129 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 21.53, "high": 21.77, "low": 20.99, "close": 21.02, "volume": 2719.683, "close_time": 1776495599999, "quote_volume": 58371.9304, "trades": 354, "taker_buy_base": 1271.084, "taker_buy_quote": 27376.24465 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 21.02, "high": 21.55, "low": 20.93, "close": 21.06, "volume": 1964.315, "close_time": 1776499199999, "quote_volume": 41729.05001, "trades": 274, "taker_buy_base": 420.736, "taker_buy_quote": 8941.51446 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 21.06, "high": 21.19, "low": 20.0, "close": 20.35, "volume": 3766.99, "close_time": 1776502799999, "quote_volume": 77756.10117, "trades": 444, "taker_buy_base": 847.06, "taker_buy_quote": 17462.42864 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 20.36, "high": 20.44, "low": 19.99, "close": 20.09, "volume": 1845.244, "close_time": 1776506399999, "quote_volume": 37126.89461, "trades": 227, "taker_buy_base": 975.267, "taker_buy_quote": 19640.60521 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 19.96, "high": 20.14, "low": 19.75, "close": 20.13, "volume": 1434.733, "close_time": 1776509999999, "quote_volume": 28643.69004, "trades": 171, "taker_buy_base": 494.813, "taker_buy_quote": 9919.97628 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 20.13, "high": 20.18, "low": 19.5, "close": 19.62, "volume": 1730.068, "close_time": 1776513599999, "quote_volume": 34182.61212, "trades": 262, "taker_buy_base": 303.291, "taker_buy_quote": 6013.54583 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 19.61, "high": 19.75, "low": 19.51, "close": 19.62, "volume": 955.13, "close_time": 1776517199999, "quote_volume": 18777.43875, "trades": 94, "taker_buy_base": 220.088, "taker_buy_quote": 4308.55886 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 19.71, "high": 19.72, "low": 19.38, "close": 19.6, "volume": 1082.91, "close_time": 1776520799999, "quote_volume": 21093.00878, "trades": 75, "taker_buy_base": 522.424, "taker_buy_quote": 10151.7013 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 19.57, "high": 19.65, "low": 19.49, "close": 19.6, "volume": 431.011, "close_time": 1776524399999, "quote_volume": 8428.37362, "trades": 83, "taker_buy_base": 98.83, "taker_buy_quote": 1935.4667 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 19.64, "high": 19.71, "low": 19.27, "close": 19.3, "volume": 396.052, "close_time": 1776527999999, "quote_volume": 7701.93324, "trades": 80, "taker_buy_base": 94.526, "taker_buy_quote": 1840.00766 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 19.29, "high": 19.29, "low": 18.5, "close": 18.71, "volume": 1630.189, "close_time": 1776531599999, "quote_volume": 30688.02561, "trades": 265, "taker_buy_base": 614.232, "taker_buy_quote": 11538.16374 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 18.71, "high": 18.91, "low": 18.56, "close": 18.66, "volume": 733.376, "close_time": 1776535199999, "quote_volume": 13758.43824, "trades": 136, "taker_buy_base": 147.597, "taker_buy_quote": 2775.31636 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 18.72, "high": 19.09, "low": 18.72, "close": 18.87, "volume": 2755.315, "close_time": 1776538799999, "quote_volume": 52185.71326, "trades": 336, "taker_buy_base": 2024.9, "taker_buy_quote": 38344.07077 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 18.87, "high": 19.08, "low": 18.86, "close": 18.9, "volume": 316.932, "close_time": 1776542399999, "quote_volume": 6016.50531, "trades": 44, "taker_buy_base": 190.044, "taker_buy_quote": 3612.74545 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 18.92, "high": 19.03, "low": 18.8, "close": 18.99, "volume": 346.216, "close_time": 1776545999999, "quote_volume": 6540.2262, "trades": 42, "taker_buy_base": 26.15, "taker_buy_quote": 494.17576 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 19.03, "high": 19.19, "low": 18.99, "close": 19.19, "volume": 253.334, "close_time": 1776549599999, "quote_volume": 4830.43867, "trades": 35, "taker_buy_base": 154.546, "taker_buy_quote": 2950.98256 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 19.0, "high": 19.07, "low": 18.99, "close": 19.07, "volume": 47.624, "close_time": 1776553199999, "quote_volume": 904.84111, "trades": 13, "taker_buy_base": 7.526, "taker_buy_quote": 143.25355 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 19.11, "high": 19.13, "low": 18.96, "close": 19.03, "volume": 390.136, "close_time": 1776556799999, "quote_volume": 7418.10738, "trades": 63, "taker_buy_base": 203.17, "taker_buy_quote": 3871.59595 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 19.02, "high": 19.02, "low": 18.64, "close": 18.83, "volume": 681.64, "close_time": 1776560399999, "quote_volume": 12822.04524, "trades": 128, "taker_buy_base": 179.036, "taker_buy_quote": 3388.93307 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 18.87, "high": 18.94, "low": 18.71, "close": 18.9, "volume": 156.32, "close_time": 1776563999999, "quote_volume": 2949.10911, "trades": 40, "taker_buy_base": 31.556, "taker_buy_quote": 594.84989 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 18.89, "high": 18.99, "low": 18.61, "close": 18.91, "volume": 297.138, "close_time": 1776567599999, "quote_volume": 5578.36159, "trades": 52, "taker_buy_base": 69.35, "taker_buy_quote": 1310.6271 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 18.94, "high": 19.13, "low": 18.8, "close": 18.83, "volume": 385.077, "close_time": 1776571199999, "quote_volume": 7320.42192, "trades": 67, "taker_buy_base": 174.091, "taker_buy_quote": 3306.21583 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 18.81, "high": 18.98, "low": 18.61, "close": 18.72, "volume": 471.937, "close_time": 1776574799999, "quote_volume": 8891.90866, "trades": 62, "taker_buy_base": 296.314, "taker_buy_quote": 5586.59697 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 18.7, "high": 19.11, "low": 18.7, "close": 18.87, "volume": 616.091, "close_time": 1776578399999, "quote_volume": 11650.28923, "trades": 107, "taker_buy_base": 290.754, "taker_buy_quote": 5491.74083 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 18.87, "high": 19.51, "low": 18.81, "close": 19.37, "volume": 1244.025, "close_time": 1776581999999, "quote_volume": 23990.25815, "trades": 138, "taker_buy_base": 575.755, "taker_buy_quote": 11084.27721 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 19.4, "high": 19.4, "low": 18.99, "close": 19.06, "volume": 771.892, "close_time": 1776585599999, "quote_volume": 14844.96529, "trades": 80, "taker_buy_base": 175.378, "taker_buy_quote": 3356.79352 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 19.1, "high": 19.34, "low": 19.0, "close": 19.33, "volume": 378.927, "close_time": 1776589199999, "quote_volume": 7283.47054, "trades": 72, "taker_buy_base": 244.461, "taker_buy_quote": 4700.3546 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 19.27, "high": 19.49, "low": 19.25, "close": 19.31, "volume": 1070.115, "close_time": 1776592799999, "quote_volume": 20766.80063, "trades": 93, "taker_buy_base": 920.275, "taker_buy_quote": 17863.70188 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 19.28, "high": 19.51, "low": 19.06, "close": 19.51, "volume": 625.467, "close_time": 1776596399999, "quote_volume": 12080.04761, "trades": 83, "taker_buy_base": 287.249, "taker_buy_quote": 5563.84054 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 19.55, "high": 19.89, "low": 19.12, "close": 19.28, "volume": 703.778, "close_time": 1776599999999, "quote_volume": 13733.01125, "trades": 137, "taker_buy_base": 386.692, "taker_buy_quote": 7556.74866 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 19.23, "high": 19.37, "low": 19.14, "close": 19.25, "volume": 698.573, "close_time": 1776603599999, "quote_volume": 13442.34111, "trades": 86, "taker_buy_base": 295.968, "taker_buy_quote": 5700.64988 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 19.27, "high": 19.37, "low": 19.23, "close": 19.37, "volume": 445.797, "close_time": 1776607199999, "quote_volume": 8597.16494, "trades": 43, "taker_buy_base": 123.887, "taker_buy_quote": 2386.00115 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 19.37, "high": 19.44, "low": 19.22, "close": 19.28, "volume": 292.254, "close_time": 1776610799999, "quote_volume": 5643.8524, "trades": 42, "taker_buy_base": 93.504, "taker_buy_quote": 1807.5594 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 19.41, "high": 19.45, "low": 18.88, "close": 19.11, "volume": 1456.59, "close_time": 1776614399999, "quote_volume": 27662.09261, "trades": 143, "taker_buy_base": 746.949, "taker_buy_quote": 14174.31802 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 19.14, "high": 19.24, "low": 18.83, "close": 18.91, "volume": 381.97, "close_time": 1776617999999, "quote_volume": 7270.81591, "trades": 99, "taker_buy_base": 148.909, "taker_buy_quote": 2842.37035 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 18.9, "high": 18.9, "low": 18.6, "close": 18.69, "volume": 840.989, "close_time": 1776621599999, "quote_volume": 15751.13315, "trades": 103, "taker_buy_base": 265.803, "taker_buy_quote": 4974.97209 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 18.72, "high": 18.8, "low": 18.61, "close": 18.8, "volume": 377.901, "close_time": 1776625199999, "quote_volume": 7069.7242, "trades": 62, "taker_buy_base": 276.632, "taker_buy_quote": 5176.96407 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 18.87, "high": 18.95, "low": 18.79, "close": 18.83, "volume": 351.063, "close_time": 1776628799999, "quote_volume": 6631.61984, "trades": 63, "taker_buy_base": 159.945, "taker_buy_quote": 3021.683 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 18.74, "high": 18.77, "low": 18.42, "close": 18.54, "volume": 539.273, "close_time": 1776632399999, "quote_volume": 9985.57129, "trades": 52, "taker_buy_base": 212.99, "taker_buy_quote": 3946.28565 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 18.46, "high": 18.61, "low": 18.38, "close": 18.42, "volume": 563.259, "close_time": 1776635999999, "quote_volume": 10413.55773, "trades": 92, "taker_buy_base": 365.597, "taker_buy_quote": 6763.62599 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 18.41, "high": 18.41, "low": 17.57, "close": 17.93, "volume": 5502.389, "close_time": 1776639599999, "quote_volume": 98371.18809, "trades": 418, "taker_buy_base": 2155.487, "taker_buy_quote": 38574.30851 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 17.92, "high": 18.04, "low": 17.88, "close": 17.91, "volume": 380.037, "close_time": 1776643199999, "quote_volume": 6828.02691, "trades": 48, "taker_buy_base": 86.433, "taker_buy_quote": 1554.9558 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 17.92, "high": 18.06, "low": 17.88, "close": 17.89, "volume": 185.697, "close_time": 1776646799999, "quote_volume": 3336.5202, "trades": 36, "taker_buy_base": 89.287, "taker_buy_quote": 1605.74209 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 17.93, "high": 17.97, "low": 17.75, "close": 17.93, "volume": 350.018, "close_time": 1776650399999, "quote_volume": 6251.51645, "trades": 35, "taker_buy_base": 71.446, "taker_buy_quote": 1272.22316 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 17.87, "high": 17.99, "low": 17.87, "close": 17.97, "volume": 589.174, "close_time": 1776653999999, "quote_volume": 10576.01627, "trades": 62, "taker_buy_base": 177.898, "taker_buy_quote": 3194.86412 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 17.97, "high": 18.26, "low": 17.96, "close": 18.15, "volume": 450.214, "close_time": 1776657599999, "quote_volume": 8167.55744, "trades": 76, "taker_buy_base": 247.98, "taker_buy_quote": 4503.57632 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 18.13, "high": 18.31, "low": 18.03, "close": 18.26, "volume": 361.97, "close_time": 1776661199999, "quote_volume": 6560.10593, "trades": 74, "taker_buy_base": 284.833, "taker_buy_quote": 5159.68003 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 18.13, "high": 18.21, "low": 17.86, "close": 17.95, "volume": 727.74, "close_time": 1776664799999, "quote_volume": 13072.59992, "trades": 111, "taker_buy_base": 39.67, "taker_buy_quote": 718.82084 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 18.0, "high": 18.0, "low": 17.84, "close": 17.84, "volume": 102.356, "close_time": 1776668399999, "quote_volume": 1831.75968, "trades": 8, "taker_buy_base": 42.525, "taker_buy_quote": 761.18063 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 17.86, "high": 18.13, "low": 17.85, "close": 18.06, "volume": 331.757, "close_time": 1776671999999, "quote_volume": 5981.2775, "trades": 30, "taker_buy_base": 97.636, "taker_buy_quote": 1761.5445 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 18.13, "high": 18.14, "low": 17.98, "close": 18.08, "volume": 1267.296, "close_time": 1776675599999, "quote_volume": 22856.06233, "trades": 89, "taker_buy_base": 82.239, "taker_buy_quote": 1482.95361 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 18.17, "high": 18.34, "low": 18.17, "close": 18.18, "volume": 127.298, "close_time": 1776679199999, "quote_volume": 2324.04632, "trades": 33, "taker_buy_base": 98.631, "taker_buy_quote": 1801.83719 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 18.23, "high": 18.48, "low": 18.23, "close": 18.43, "volume": 488.683, "close_time": 1776682799999, "quote_volume": 8950.03995, "trades": 51, "taker_buy_base": 448.73, "taker_buy_quote": 8217.39967 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 18.39, "high": 18.39, "low": 18.23, "close": 18.27, "volume": 204.092, "close_time": 1776686399999, "quote_volume": 3730.37524, "trades": 29, "taker_buy_base": 30.23, "taker_buy_quote": 552.65463 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 18.25, "high": 18.27, "low": 18.12, "close": 18.24, "volume": 197.752, "close_time": 1776689999999, "quote_volume": 3598.611, "trades": 43, "taker_buy_base": 52.486, "taker_buy_quote": 958.11008 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 18.16, "high": 18.16, "low": 18.04, "close": 18.04, "volume": 13.115, "close_time": 1776693599999, "quote_volume": 237.71409, "trades": 5, "taker_buy_base": 4.387, "taker_buy_quote": 79.66792 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 18.07, "high": 18.24, "low": 18.04, "close": 18.07, "volume": 214.537, "close_time": 1776697199999, "quote_volume": 3885.02612, "trades": 24, "taker_buy_base": 71.441, "taker_buy_quote": 1295.52507 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 18.06, "high": 18.61, "low": 18.06, "close": 18.48, "volume": 947.898, "close_time": 1776700799999, "quote_volume": 17450.37028, "trades": 114, "taker_buy_base": 716.666, "taker_buy_quote": 13191.81364 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 18.46, "high": 18.72, "low": 18.46, "close": 18.55, "volume": 743.359, "close_time": 1776704399999, "quote_volume": 13834.35288, "trades": 98, "taker_buy_base": 416.148, "taker_buy_quote": 7749.74661 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 18.59, "high": 18.8, "low": 18.52, "close": 18.79, "volume": 315.074, "close_time": 1776707999999, "quote_volume": 5888.65106, "trades": 29, "taker_buy_base": 244.342, "taker_buy_quote": 4570.17891 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 18.84, "high": 18.97, "low": 18.76, "close": 18.83, "volume": 805.41, "close_time": 1776711599999, "quote_volume": 15222.92787, "trades": 74, "taker_buy_base": 409.375, "taker_buy_quote": 7741.99004 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 18.85, "high": 18.99, "low": 18.76, "close": 18.78, "volume": 197.108, "close_time": 1776715199999, "quote_volume": 3720.0592, "trades": 35, "taker_buy_base": 52.345, "taker_buy_quote": 989.03931 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 18.77, "high": 18.77, "low": 18.63, "close": 18.71, "volume": 570.381, "close_time": 1776718799999, "quote_volume": 10658.57581, "trades": 84, "taker_buy_base": 253.907, "taker_buy_quote": 4745.84695 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 18.79, "high": 18.79, "low": 18.62, "close": 18.76, "volume": 67.153, "close_time": 1776722399999, "quote_volume": 1258.65127, "trades": 10, "taker_buy_base": 48.966, "taker_buy_quote": 918.49669 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 18.67, "high": 18.73, "low": 18.48, "close": 18.48, "volume": 40.265, "close_time": 1776725999999, "quote_volume": 750.74983, "trades": 14, "taker_buy_base": 6.663, "taker_buy_quote": 124.73877 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 18.45, "high": 18.48, "low": 18.28, "close": 18.33, "volume": 339.595, "close_time": 1776729599999, "quote_volume": 6246.91564, "trades": 29, "taker_buy_base": 20.063, "taker_buy_quote": 368.80424 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 18.35, "high": 18.45, "low": 18.28, "close": 18.41, "volume": 67.698, "close_time": 1776733199999, "quote_volume": 1244.74542, "trades": 17, "taker_buy_base": 9.203, "taker_buy_quote": 169.56898 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 18.43, "high": 18.44, "low": 18.27, "close": 18.29, "volume": 250.013, "close_time": 1776736799999, "quote_volume": 4575.7106, "trades": 65, "taker_buy_base": 225.168, "taker_buy_quote": 4119.62245 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 18.34, "high": 18.38, "low": 18.21, "close": 18.35, "volume": 220.724, "close_time": 1776740399999, "quote_volume": 4038.91079, "trades": 36, "taker_buy_base": 57.176, "taker_buy_quote": 1044.79827 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 18.26, "high": 18.37, "low": 18.2, "close": 18.26, "volume": 116.427, "close_time": 1776743999999, "quote_volume": 2125.58369, "trades": 26, "taker_buy_base": 36.72, "taker_buy_quote": 670.51395 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 18.3, "high": 18.36, "low": 18.21, "close": 18.36, "volume": 213.919, "close_time": 1776747599999, "quote_volume": 3909.24803, "trades": 38, "taker_buy_base": 186.659, "taker_buy_quote": 3412.15157 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 18.36, "high": 18.51, "low": 18.3, "close": 18.46, "volume": 181.78, "close_time": 1776751199999, "quote_volume": 3342.89035, "trades": 32, "taker_buy_base": 75.9, "taker_buy_quote": 1399.57519 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 18.5, "high": 18.54, "low": 18.38, "close": 18.5, "volume": 186.315, "close_time": 1776754799999, "quote_volume": 3436.22349, "trades": 29, "taker_buy_base": 85.334, "taker_buy_quote": 1570.8204 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 18.58, "high": 18.61, "low": 18.49, "close": 18.5, "volume": 226.486, "close_time": 1776758399999, "quote_volume": 4200.37299, "trades": 40, "taker_buy_base": 185.339, "taker_buy_quote": 3436.92694 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 18.5, "high": 18.5, "low": 18.41, "close": 18.45, "volume": 141.463, "close_time": 1776761999999, "quote_volume": 2607.83001, "trades": 31, "taker_buy_base": 86.53, "taker_buy_quote": 1595.7965 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 18.44, "high": 18.48, "low": 18.36, "close": 18.48, "volume": 91.199, "close_time": 1776765599999, "quote_volume": 1682.98327, "trades": 14, "taker_buy_base": 37.378, "taker_buy_quote": 690.37166 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 18.53, "high": 18.54, "low": 18.44, "close": 18.5, "volume": 193.099, "close_time": 1776769199999, "quote_volume": 3572.53953, "trades": 37, "taker_buy_base": 138.769, "taker_buy_quote": 2566.6051 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 18.48, "high": 18.68, "low": 18.48, "close": 18.57, "volume": 205.843, "close_time": 1776772799999, "quote_volume": 3828.21493, "trades": 28, "taker_buy_base": 164.801, "taker_buy_quote": 3068.0542 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 18.53, "high": 18.56, "low": 18.3, "close": 18.41, "volume": 444.854, "close_time": 1776776399999, "quote_volume": 8188.53302, "trades": 55, "taker_buy_base": 126.904, "taker_buy_quote": 2330.85625 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 18.39, "high": 18.45, "low": 18.3, "close": 18.45, "volume": 396.235, "close_time": 1776779999999, "quote_volume": 7274.87643, "trades": 61, "taker_buy_base": 110.428, "taker_buy_quote": 2024.2771 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 18.45, "high": 18.61, "low": 18.45, "close": 18.55, "volume": 112.07, "close_time": 1776783599999, "quote_volume": 2080.04779, "trades": 31, "taker_buy_base": 10.018, "taker_buy_quote": 185.84919 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 18.54, "high": 18.54, "low": 18.39, "close": 18.39, "volume": 242.672, "close_time": 1776787199999, "quote_volume": 4487.14492, "trades": 36, "taker_buy_base": 131.005, "taker_buy_quote": 2421.62185 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 18.41, "high": 18.48, "low": 18.36, "close": 18.36, "volume": 171.506, "close_time": 1776790799999, "quote_volume": 3156.41163, "trades": 13, "taker_buy_base": 51.681, "taker_buy_quote": 950.13303 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 18.39, "high": 18.4, "low": 18.09, "close": 18.26, "volume": 1313.92, "close_time": 1776794399999, "quote_volume": 23951.00671, "trades": 131, "taker_buy_base": 481.013, "taker_buy_quote": 8765.98858 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 18.26, "high": 18.32, "low": 18.22, "close": 18.3, "volume": 988.667, "close_time": 1776797999999, "quote_volume": 18070.06587, "trades": 96, "taker_buy_base": 613.536, "taker_buy_quote": 11213.69758 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 18.42, "high": 18.43, "low": 18.07, "close": 18.14, "volume": 568.095, "close_time": 1776801599999, "quote_volume": 10346.70928, "trades": 95, "taker_buy_base": 270.502, "taker_buy_quote": 4947.86781 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 18.2, "high": 18.43, "low": 18.15, "close": 18.42, "volume": 140.468, "close_time": 1776805199999, "quote_volume": 2577.07386, "trades": 39, "taker_buy_base": 40.871, "taker_buy_quote": 748.08427 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 18.38, "high": 18.43, "low": 18.33, "close": 18.36, "volume": 103.989, "close_time": 1776808799999, "quote_volume": 1914.76442, "trades": 9, "taker_buy_base": 10.881, "taker_buy_quote": 199.94553 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 18.44, "high": 18.48, "low": 18.39, "close": 18.42, "volume": 54.555, "close_time": 1776812399999, "quote_volume": 1006.40539, "trades": 9, "taker_buy_base": 26.817, "taker_buy_quote": 494.94147 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 18.42, "high": 18.61, "low": 18.42, "close": 18.56, "volume": 181.601, "close_time": 1776815999999, "quote_volume": 3365.63167, "trades": 31, "taker_buy_base": 130.778, "taker_buy_quote": 2424.30856 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 18.56, "high": 18.6, "low": 18.51, "close": 18.56, "volume": 112.514, "close_time": 1776819599999, "quote_volume": 2088.61835, "trades": 28, "taker_buy_base": 31.815, "taker_buy_quote": 590.36011 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 18.42, "high": 18.42, "low": 18.37, "close": 18.37, "volume": 23.954, "close_time": 1776823199999, "quote_volume": 440.82599, "trades": 9, "taker_buy_base": 9.112, "taker_buy_quote": 167.70636 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 18.49, "high": 18.69, "low": 18.49, "close": 18.68, "volume": 83.905, "close_time": 1776826799999, "quote_volume": 1560.63096, "trades": 29, "taker_buy_base": 70.6, "taker_buy_quote": 1313.40343 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 18.67, "high": 18.72, "low": 18.5, "close": 18.5, "volume": 122.799, "close_time": 1776830399999, "quote_volume": 2285.19588, "trades": 34, "taker_buy_base": 81.516, "taker_buy_quote": 1518.05349 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 18.51, "high": 18.65, "low": 18.49, "close": 18.65, "volume": 45.907, "close_time": 1776833999999, "quote_volume": 851.57164, "trades": 13, "taker_buy_base": 16.332, "taker_buy_quote": 303.73189 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 18.66, "high": 18.96, "low": 18.66, "close": 18.91, "volume": 881.951, "close_time": 1776837599999, "quote_volume": 16644.23349, "trades": 93, "taker_buy_base": 423.043, "taker_buy_quote": 7964.31675 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 18.83, "high": 18.88, "low": 18.8, "close": 18.86, "volume": 126.533, "close_time": 1776841199999, "quote_volume": 2383.68766, "trades": 25, "taker_buy_base": 48.645, "taker_buy_quote": 916.19666 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 18.92, "high": 18.92, "low": 18.8, "close": 18.91, "volume": 127.612, "close_time": 1776844799999, "quote_volume": 2407.02385, "trades": 31, "taker_buy_base": 100.959, "taker_buy_quote": 1903.53713 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 18.86, "high": 19.01, "low": 18.85, "close": 19.0, "volume": 530.682, "close_time": 1776848399999, "quote_volume": 10032.02434, "trades": 98, "taker_buy_base": 412.219, "taker_buy_quote": 7788.41492 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 18.97, "high": 19.09, "low": 18.83, "close": 18.85, "volume": 504.247, "close_time": 1776851999999, "quote_volume": 9589.18357, "trades": 65, "taker_buy_base": 123.208, "taker_buy_quote": 2340.01102 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 18.85, "high": 18.91, "low": 18.77, "close": 18.86, "volume": 1160.675, "close_time": 1776855599999, "quote_volume": 21861.35903, "trades": 115, "taker_buy_base": 345.392, "taker_buy_quote": 6504.29019 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 18.86, "high": 18.89, "low": 18.75, "close": 18.81, "volume": 288.682, "close_time": 1776859199999, "quote_volume": 5432.98095, "trades": 51, "taker_buy_base": 92.743, "taker_buy_quote": 1748.0055 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 18.81, "high": 18.81, "low": 18.67, "close": 18.71, "volume": 222.495, "close_time": 1776862799999, "quote_volume": 4169.45866, "trades": 47, "taker_buy_base": 112.213, "taker_buy_quote": 2102.26423 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 18.71, "high": 18.81, "low": 18.71, "close": 18.79, "volume": 244.091, "close_time": 1776866399999, "quote_volume": 4581.91519, "trades": 49, "taker_buy_base": 171.672, "taker_buy_quote": 3223.40711 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 18.78, "high": 19.02, "low": 18.77, "close": 18.98, "volume": 274.038, "close_time": 1776869999999, "quote_volume": 5184.17529, "trades": 59, "taker_buy_base": 129.017, "taker_buy_quote": 2442.54397 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 19.01, "high": 19.07, "low": 18.9, "close": 19.0, "volume": 556.534, "close_time": 1776873599999, "quote_volume": 10569.9888, "trades": 70, "taker_buy_base": 431.997, "taker_buy_quote": 8202.33236 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 19.03, "high": 19.16, "low": 18.93, "close": 18.97, "volume": 399.674, "close_time": 1776877199999, "quote_volume": 7608.54362, "trades": 78, "taker_buy_base": 260.657, "taker_buy_quote": 4964.35201 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 19.01, "high": 19.01, "low": 18.8, "close": 18.92, "volume": 306.948, "close_time": 1776880799999, "quote_volume": 5804.11275, "trades": 41, "taker_buy_base": 10.544, "taker_buy_quote": 199.02516 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 18.93, "high": 19.04, "low": 18.93, "close": 19.03, "volume": 116.313, "close_time": 1776884399999, "quote_volume": 2210.66285, "trades": 22, "taker_buy_base": 26.607, "taker_buy_quote": 505.51135 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 18.84, "high": 18.88, "low": 18.7, "close": 18.81, "volume": 53.463, "close_time": 1776887999999, "quote_volume": 1006.01625, "trades": 16, "taker_buy_base": 27.467, "taker_buy_quote": 517.52482 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 18.82, "high": 18.82, "low": 18.68, "close": 18.68, "volume": 229.718, "close_time": 1776891599999, "quote_volume": 4307.62784, "trades": 32, "taker_buy_base": 69.846, "taker_buy_quote": 1310.99146 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 18.69, "high": 18.88, "low": 18.69, "close": 18.88, "volume": 58.576, "close_time": 1776895199999, "quote_volume": 1100.97717, "trades": 9, "taker_buy_base": 24.338, "taker_buy_quote": 457.00039 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 18.84, "high": 18.84, "low": 18.55, "close": 18.55, "volume": 157.477, "close_time": 1776898799999, "quote_volume": 2936.63999, "trades": 28, "taker_buy_base": 41.042, "taker_buy_quote": 765.06044 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 18.58, "high": 18.58, "low": 18.25, "close": 18.36, "volume": 473.864, "close_time": 1776902399999, "quote_volume": 8703.1265, "trades": 79, "taker_buy_base": 238.569, "taker_buy_quote": 4383.08278 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 18.36, "high": 18.43, "low": 18.11, "close": 18.38, "volume": 581.095, "close_time": 1776905999999, "quote_volume": 10626.7836, "trades": 78, "taker_buy_base": 288.918, "taker_buy_quote": 5290.77315 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 18.35, "high": 18.38, "low": 18.23, "close": 18.34, "volume": 338.577, "close_time": 1776909599999, "quote_volume": 6202.18233, "trades": 47, "taker_buy_base": 107.708, "taker_buy_quote": 1975.87145 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 18.34, "high": 18.34, "low": 18.34, "close": 18.34, "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": 18.17, "high": 18.17, "low": 18.1, "close": 18.1, "volume": 65.845, "close_time": 1776916799999, "quote_volume": 1192.40357, "trades": 6, "taker_buy_base": 57.409, "taker_buy_quote": 1039.44037 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 18.04, "high": 18.05, "low": 18.01, "close": 18.03, "volume": 13.173, "close_time": 1776920399999, "quote_volume": 237.5337, "trades": 6, "taker_buy_base": 8.326, "taker_buy_quote": 150.04826 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 18.06, "high": 18.11, "low": 18.06, "close": 18.11, "volume": 79.9, "close_time": 1776923999999, "quote_volume": 1446.42448, "trades": 9, "taker_buy_base": 49.186, "taker_buy_quote": 890.64954 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 28.39, "high": 28.63, "low": 27.85, "close": 28.44, "volume": 2324.066, "close_time": 1745395199999, "quote_volume": 65547.20343, "trades": 711, "taker_buy_base": 1248.495, "taker_buy_quote": 35254.3561 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 28.37, "high": 28.82, "low": 28.0, "close": 28.44, "volume": 1885.083, "close_time": 1745409599999, "quote_volume": 53411.95189, "trades": 676, "taker_buy_base": 949.059, "taker_buy_quote": 26877.64602 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 28.47, "high": 28.95, "low": 27.84, "close": 28.35, "volume": 2512.734, "close_time": 1745423999999, "quote_volume": 71585.63756, "trades": 891, "taker_buy_base": 1466.794, "taker_buy_quote": 41760.85599 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 28.35, "high": 28.92, "low": 27.95, "close": 28.2, "volume": 2446.581, "close_time": 1745438399999, "quote_volume": 69526.82335, "trades": 914, "taker_buy_base": 1306.82, "taker_buy_quote": 37146.49892 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 28.18, "high": 29.12, "low": 28.04, "close": 28.79, "volume": 1495.139, "close_time": 1745452799999, "quote_volume": 42636.92581, "trades": 445, "taker_buy_base": 810.74, "taker_buy_quote": 23250.8948 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 28.86, "high": 29.09, "low": 27.8, "close": 27.82, "volume": 1662.279, "close_time": 1745467199999, "quote_volume": 47536.73854, "trades": 606, "taker_buy_base": 803.786, "taker_buy_quote": 23068.42143 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 27.86, "high": 28.54, "low": 27.74, "close": 27.93, "volume": 1536.841, "close_time": 1745481599999, "quote_volume": 43322.84484, "trades": 565, "taker_buy_base": 598.471, "taker_buy_quote": 16861.96362 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 27.99, "high": 28.2, "low": 27.53, "close": 28.13, "volume": 1600.512, "close_time": 1745495999999, "quote_volume": 44556.77486, "trades": 551, "taker_buy_base": 811.224, "taker_buy_quote": 22630.16621 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 28.16, "high": 28.95, "low": 27.97, "close": 28.74, "volume": 1585.192, "close_time": 1745510399999, "quote_volume": 45037.22261, "trades": 528, "taker_buy_base": 879.147, "taker_buy_quote": 25008.58295 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 28.73, "high": 29.1, "low": 28.23, "close": 28.79, "volume": 1337.733, "close_time": 1745524799999, "quote_volume": 38449.78986, "trades": 497, "taker_buy_base": 753.575, "taker_buy_quote": 21690.29346 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 28.74, "high": 29.4, "low": 28.61, "close": 29.24, "volume": 2061.95, "close_time": 1745539199999, "quote_volume": 59881.7727, "trades": 621, "taker_buy_base": 1308.549, "taker_buy_quote": 37964.8491 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 29.22, "high": 30.75, "low": 29.22, "close": 29.37, "volume": 5151.213, "close_time": 1745553599999, "quote_volume": 154313.23249, "trades": 1671, "taker_buy_base": 3122.139, "taker_buy_quote": 93759.85537 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 29.37, "high": 30.69, "low": 29.37, "close": 30.5, "volume": 1516.628, "close_time": 1745567999999, "quote_volume": 45495.9727, "trades": 603, "taker_buy_base": 843.493, "taker_buy_quote": 25315.98827 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 30.52, "high": 31.15, "low": 30.08, "close": 30.71, "volume": 2785.521, "close_time": 1745582399999, "quote_volume": 85590.45369, "trades": 991, "taker_buy_base": 1379.544, "taker_buy_quote": 42448.51651 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 30.68, "high": 31.25, "low": 30.21, "close": 30.83, "volume": 2783.755, "close_time": 1745596799999, "quote_volume": 85676.38126, "trades": 930, "taker_buy_base": 1701.223, "taker_buy_quote": 52376.32446 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 30.94, "high": 31.12, "low": 30.5, "close": 31.08, "volume": 1619.243, "close_time": 1745611199999, "quote_volume": 50002.78933, "trades": 534, "taker_buy_base": 716.723, "taker_buy_quote": 22165.60868 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 31.1, "high": 31.69, "low": 30.24, "close": 30.77, "volume": 2943.119, "close_time": 1745625599999, "quote_volume": 90867.28168, "trades": 729, "taker_buy_base": 1426.181, "taker_buy_quote": 44048.51757 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 30.88, "high": 32.46, "low": 30.88, "close": 32.15, "volume": 1919.196, "close_time": 1745639999999, "quote_volume": 61107.05094, "trades": 583, "taker_buy_base": 942.958, "taker_buy_quote": 30066.91809 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 32.1, "high": 32.3, "low": 31.37, "close": 32.03, "volume": 844.225, "close_time": 1745654399999, "quote_volume": 26954.18242, "trades": 283, "taker_buy_base": 352.462, "taker_buy_quote": 11263.01499 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 32.02, "high": 32.47, "low": 31.45, "close": 31.66, "volume": 2376.713, "close_time": 1745668799999, "quote_volume": 75950.20469, "trades": 601, "taker_buy_base": 944.76, "taker_buy_quote": 30253.80206 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 31.66, "high": 32.79, "low": 31.36, "close": 32.7, "volume": 1228.64, "close_time": 1745683199999, "quote_volume": 39435.35158, "trades": 385, "taker_buy_base": 654.379, "taker_buy_quote": 21000.1807 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 32.73, "high": 33.71, "low": 31.62, "close": 31.83, "volume": 3884.553, "close_time": 1745697599999, "quote_volume": 125417.4119, "trades": 1040, "taker_buy_base": 1976.248, "taker_buy_quote": 63944.91217 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 31.94, "high": 32.11, "low": 31.68, "close": 32.01, "volume": 969.135, "close_time": 1745711999999, "quote_volume": 30862.48474, "trades": 262, "taker_buy_base": 461.199, "taker_buy_quote": 14691.27289 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 31.91, "high": 31.95, "low": 30.59, "close": 30.9, "volume": 1070.544, "close_time": 1745726399999, "quote_volume": 33381.14363, "trades": 382, "taker_buy_base": 419.786, "taker_buy_quote": 13100.96013 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 30.99, "high": 31.11, "low": 30.08, "close": 30.53, "volume": 1639.142, "close_time": 1745740799999, "quote_volume": 49815.04221, "trades": 426, "taker_buy_base": 738.399, "taker_buy_quote": 22445.75067 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 30.49, "high": 30.77, "low": 30.32, "close": 30.37, "volume": 715.236, "close_time": 1745755199999, "quote_volume": 21851.00428, "trades": 202, "taker_buy_base": 356.783, "taker_buy_quote": 10900.8216 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 30.33, "high": 30.46, "low": 29.44, "close": 29.6, "volume": 1946.578, "close_time": 1745769599999, "quote_volume": 58157.62421, "trades": 613, "taker_buy_base": 825.785, "taker_buy_quote": 24673.45962 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 29.66, "high": 30.12, "low": 29.32, "close": 29.77, "volume": 2618.084, "close_time": 1745783999999, "quote_volume": 78017.70028, "trades": 673, "taker_buy_base": 960.122, "taker_buy_quote": 28556.75471 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 29.8, "high": 29.93, "low": 29.6, "close": 29.65, "volume": 908.686, "close_time": 1745798399999, "quote_volume": 27098.47828, "trades": 245, "taker_buy_base": 456.093, "taker_buy_quote": 13593.56444 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 29.79, "high": 30.02, "low": 28.65, "close": 29.75, "volume": 1099.812, "close_time": 1745812799999, "quote_volume": 32289.90759, "trades": 424, "taker_buy_base": 468.935, "taker_buy_quote": 13803.80569 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 29.76, "high": 30.87, "low": 29.76, "close": 30.81, "volume": 721.651, "close_time": 1745827199999, "quote_volume": 21936.93351, "trades": 253, "taker_buy_base": 430.168, "taker_buy_quote": 13109.63582 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 30.82, "high": 31.05, "low": 30.32, "close": 30.91, "volume": 1129.732, "close_time": 1745841599999, "quote_volume": 34797.86758, "trades": 406, "taker_buy_base": 493.143, "taker_buy_quote": 15188.78404 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 30.9, "high": 30.91, "low": 29.67, "close": 29.84, "volume": 840.897, "close_time": 1745855999999, "quote_volume": 25500.92776, "trades": 353, "taker_buy_base": 369.612, "taker_buy_quote": 11254.10521 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 29.93, "high": 31.33, "low": 29.75, "close": 31.3, "volume": 1080.686, "close_time": 1745870399999, "quote_volume": 33264.25068, "trades": 372, "taker_buy_base": 592.644, "taker_buy_quote": 18207.62709 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 31.3, "high": 31.52, "low": 30.99, "close": 31.22, "volume": 1770.733, "close_time": 1745884799999, "quote_volume": 55405.7191, "trades": 424, "taker_buy_base": 1086.308, "taker_buy_quote": 33968.6868 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 31.22, "high": 31.49, "low": 30.94, "close": 31.43, "volume": 630.911, "close_time": 1745899199999, "quote_volume": 19724.72854, "trades": 234, "taker_buy_base": 334.715, "taker_buy_quote": 10444.99604 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 31.46, "high": 31.71, "low": 31.14, "close": 31.67, "volume": 837.487, "close_time": 1745913599999, "quote_volume": 26404.72014, "trades": 286, "taker_buy_base": 390.929, "taker_buy_quote": 12335.893 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 31.68, "high": 31.68, "low": 30.5, "close": 30.82, "volume": 774.759, "close_time": 1745927999999, "quote_volume": 24096.29296, "trades": 294, "taker_buy_base": 362.497, "taker_buy_quote": 11273.80101 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 30.81, "high": 31.13, "low": 30.39, "close": 30.81, "volume": 393.862, "close_time": 1745942399999, "quote_volume": 12133.74809, "trades": 173, "taker_buy_base": 226.043, "taker_buy_quote": 6964.85841 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 30.78, "high": 30.95, "low": 30.58, "close": 30.8, "volume": 727.378, "close_time": 1745956799999, "quote_volume": 22400.83009, "trades": 236, "taker_buy_base": 342.585, "taker_buy_quote": 10559.4369 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 30.72, "high": 30.76, "low": 29.79, "close": 30.14, "volume": 1748.782, "close_time": 1745971199999, "quote_volume": 53007.39301, "trades": 425, "taker_buy_base": 851.922, "taker_buy_quote": 25766.51809 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 30.14, "high": 30.35, "low": 29.7, "close": 30.02, "volume": 491.961, "close_time": 1745985599999, "quote_volume": 14780.54674, "trades": 176, "taker_buy_base": 201.855, "taker_buy_quote": 6060.96882 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 30.04, "high": 30.36, "low": 29.84, "close": 29.97, "volume": 405.924, "close_time": 1745999999999, "quote_volume": 12237.29929, "trades": 162, "taker_buy_base": 191.14, "taker_buy_quote": 5766.39171 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 29.99, "high": 30.69, "low": 29.93, "close": 30.65, "volume": 565.169, "close_time": 1746014399999, "quote_volume": 17170.52845, "trades": 215, "taker_buy_base": 286.387, "taker_buy_quote": 8698.96159 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 30.62, "high": 30.7, "low": 28.99, "close": 29.8, "volume": 1296.256, "close_time": 1746028799999, "quote_volume": 38503.57852, "trades": 462, "taker_buy_base": 511.212, "taker_buy_quote": 15251.75942 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 29.77, "high": 30.12, "low": 29.48, "close": 29.82, "volume": 1571.181, "close_time": 1746043199999, "quote_volume": 46661.30299, "trades": 342, "taker_buy_base": 998.635, "taker_buy_quote": 29615.27885 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 29.83, "high": 30.25, "low": 29.78, "close": 30.05, "volume": 666.738, "close_time": 1746057599999, "quote_volume": 19985.46531, "trades": 240, "taker_buy_base": 320.196, "taker_buy_quote": 9595.39511 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 30.06, "high": 30.63, "low": 29.75, "close": 29.75, "volume": 387.002, "close_time": 1746071999999, "quote_volume": 11680.33148, "trades": 182, "taker_buy_base": 228.032, "taker_buy_quote": 6876.38465 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 29.71, "high": 30.35, "low": 29.7, "close": 30.29, "volume": 764.038, "close_time": 1746086399999, "quote_volume": 23071.45184, "trades": 173, "taker_buy_base": 443.366, "taker_buy_quote": 13396.42812 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 30.22, "high": 30.78, "low": 30.16, "close": 30.6, "volume": 899.483, "close_time": 1746100799999, "quote_volume": 27383.7327, "trades": 226, "taker_buy_base": 422.411, "taker_buy_quote": 12870.63097 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 30.65, "high": 30.75, "low": 30.15, "close": 30.3, "volume": 889.84, "close_time": 1746115199999, "quote_volume": 27136.71974, "trades": 260, "taker_buy_base": 482.767, "taker_buy_quote": 14723.33083 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 30.31, "high": 30.81, "low": 30.31, "close": 30.65, "volume": 1171.75, "close_time": 1746129599999, "quote_volume": 35884.25897, "trades": 307, "taker_buy_base": 609.984, "taker_buy_quote": 18696.96904 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 30.75, "high": 31.18, "low": 30.44, "close": 30.68, "volume": 833.483, "close_time": 1746143999999, "quote_volume": 25715.05264, "trades": 215, "taker_buy_base": 426.807, "taker_buy_quote": 13147.24297 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 30.67, "high": 31.17, "low": 30.47, "close": 30.86, "volume": 1403.839, "close_time": 1746158399999, "quote_volume": 43483.47456, "trades": 408, "taker_buy_base": 743.124, "taker_buy_quote": 23006.34686 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 30.88, "high": 31.34, "low": 30.59, "close": 30.75, "volume": 1922.056, "close_time": 1746172799999, "quote_volume": 59299.25403, "trades": 427, "taker_buy_base": 670.524, "taker_buy_quote": 20747.06406 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 30.71, "high": 31.01, "low": 30.32, "close": 30.33, "volume": 948.426, "close_time": 1746187199999, "quote_volume": 29065.42187, "trades": 289, "taker_buy_base": 454.647, "taker_buy_quote": 13968.85222 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 30.33, "high": 31.07, "low": 30.11, "close": 30.91, "volume": 1159.686, "close_time": 1746201599999, "quote_volume": 35615.20052, "trades": 335, "taker_buy_base": 609.721, "taker_buy_quote": 18775.1261 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 30.87, "high": 31.25, "low": 30.32, "close": 30.4, "volume": 1287.788, "close_time": 1746215999999, "quote_volume": 39837.09664, "trades": 344, "taker_buy_base": 593.24, "taker_buy_quote": 18374.71058 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 30.3, "high": 30.87, "low": 30.3, "close": 30.87, "volume": 384.854, "close_time": 1746230399999, "quote_volume": 11772.80341, "trades": 119, "taker_buy_base": 231.418, "taker_buy_quote": 7079.4845 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 30.92, "high": 30.98, "low": 30.29, "close": 30.38, "volume": 519.567, "close_time": 1746244799999, "quote_volume": 15836.57717, "trades": 173, "taker_buy_base": 187.541, "taker_buy_quote": 5718.98299 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 30.46, "high": 30.47, "low": 29.95, "close": 30.05, "volume": 457.993, "close_time": 1746259199999, "quote_volume": 13883.56739, "trades": 145, "taker_buy_base": 185.029, "taker_buy_quote": 5622.10046 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 30.07, "high": 30.11, "low": 29.36, "close": 29.4, "volume": 1141.916, "close_time": 1746273599999, "quote_volume": 33855.52573, "trades": 297, "taker_buy_base": 551.948, "taker_buy_quote": 16395.76536 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 29.43, "high": 29.76, "low": 29.43, "close": 29.6, "volume": 916.003, "close_time": 1746287999999, "quote_volume": 27140.24144, "trades": 183, "taker_buy_base": 661.908, "taker_buy_quote": 19613.94685 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 29.58, "high": 29.58, "low": 27.84, "close": 28.64, "volume": 3000.646, "close_time": 1746302399999, "quote_volume": 85644.22633, "trades": 680, "taker_buy_base": 1159.094, "taker_buy_quote": 32987.16198 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 28.68, "high": 29.82, "low": 28.47, "close": 28.62, "volume": 3218.562, "close_time": 1746316799999, "quote_volume": 93944.40485, "trades": 764, "taker_buy_base": 1611.449, "taker_buy_quote": 47122.54558 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 28.57, "high": 28.69, "low": 28.15, "close": 28.35, "volume": 491.686, "close_time": 1746331199999, "quote_volume": 13959.288, "trades": 143, "taker_buy_base": 254.601, "taker_buy_quote": 7244.02215 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 28.31, "high": 28.51, "low": 28.01, "close": 28.14, "volume": 341.948, "close_time": 1746345599999, "quote_volume": 9657.98005, "trades": 101, "taker_buy_base": 109.99, "taker_buy_quote": 3118.13362 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 28.06, "high": 28.13, "low": 27.7, "close": 28.1, "volume": 590.657, "close_time": 1746359999999, "quote_volume": 16491.04322, "trades": 148, "taker_buy_base": 397.328, "taker_buy_quote": 11092.55024 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 28.09, "high": 28.17, "low": 27.5, "close": 27.73, "volume": 786.458, "close_time": 1746374399999, "quote_volume": 21940.11846, "trades": 193, "taker_buy_base": 356.724, "taker_buy_quote": 9958.82711 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 27.73, "high": 27.73, "low": 27.18, "close": 27.4, "volume": 622.892, "close_time": 1746388799999, "quote_volume": 17096.50589, "trades": 172, "taker_buy_base": 384.308, "taker_buy_quote": 10553.04264 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 27.38, "high": 27.78, "low": 27.34, "close": 27.69, "volume": 413.195, "close_time": 1746403199999, "quote_volume": 11393.07814, "trades": 110, "taker_buy_base": 72.38, "taker_buy_quote": 1995.35955 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 27.68, "high": 28.04, "low": 27.02, "close": 27.84, "volume": 1116.294, "close_time": 1746417599999, "quote_volume": 30671.71555, "trades": 340, "taker_buy_base": 671.495, "taker_buy_quote": 18473.13943 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 27.85, "high": 28.18, "low": 27.74, "close": 28.02, "volume": 1209.878, "close_time": 1746431999999, "quote_volume": 33815.35547, "trades": 319, "taker_buy_base": 486.792, "taker_buy_quote": 13606.95923 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 28.02, "high": 28.13, "low": 27.32, "close": 27.53, "volume": 816.424, "close_time": 1746446399999, "quote_volume": 22672.06905, "trades": 220, "taker_buy_base": 511.12, "taker_buy_quote": 14186.14998 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 27.45, "high": 27.74, "low": 27.24, "close": 27.38, "volume": 623.674, "close_time": 1746460799999, "quote_volume": 17144.53787, "trades": 171, "taker_buy_base": 341.765, "taker_buy_quote": 9396.96398 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 27.4, "high": 28.44, "low": 27.4, "close": 27.92, "volume": 1213.929, "close_time": 1746475199999, "quote_volume": 34044.35737, "trades": 315, "taker_buy_base": 660.467, "taker_buy_quote": 18544.52215 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 27.88, "high": 28.32, "low": 27.48, "close": 27.99, "volume": 622.607, "close_time": 1746489599999, "quote_volume": 17411.95442, "trades": 180, "taker_buy_base": 280.628, "taker_buy_quote": 7878.16576 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 27.98, "high": 28.17, "low": 27.53, "close": 28.16, "volume": 473.722, "close_time": 1746503999999, "quote_volume": 13213.33169, "trades": 132, "taker_buy_base": 254.373, "taker_buy_quote": 7111.42961 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 28.19, "high": 28.6, "low": 28.16, "close": 28.41, "volume": 587.006, "close_time": 1746518399999, "quote_volume": 16625.90063, "trades": 163, "taker_buy_base": 411.352, "taker_buy_quote": 11650.781 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 28.35, "high": 28.57, "low": 27.24, "close": 27.45, "volume": 2205.184, "close_time": 1746532799999, "quote_volume": 61368.65984, "trades": 519, "taker_buy_base": 986.234, "taker_buy_quote": 27494.2825 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 27.42, "high": 27.94, "low": 27.19, "close": 27.23, "volume": 1101.581, "close_time": 1746547199999, "quote_volume": 30141.8944, "trades": 271, "taker_buy_base": 495.453, "taker_buy_quote": 13576.80954 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 27.22, "high": 27.5, "low": 26.32, "close": 27.09, "volume": 2190.355, "close_time": 1746561599999, "quote_volume": 59033.5906, "trades": 601, "taker_buy_base": 1003.887, "taker_buy_quote": 27080.59156 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 27.1, "high": 27.39, "low": 25.88, "close": 27.39, "volume": 1144.053, "close_time": 1746575999999, "quote_volume": 30693.86307, "trades": 341, "taker_buy_base": 400.474, "taker_buy_quote": 10766.04229 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 27.44, "high": 27.72, "low": 27.2, "close": 27.45, "volume": 350.53, "close_time": 1746590399999, "quote_volume": 9619.58851, "trades": 152, "taker_buy_base": 160.284, "taker_buy_quote": 4409.51249 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 27.45, "high": 27.84, "low": 27.24, "close": 27.78, "volume": 1440.3, "close_time": 1746604799999, "quote_volume": 39773.05186, "trades": 386, "taker_buy_base": 369.018, "taker_buy_quote": 10180.63643 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 27.86, "high": 27.98, "low": 27.43, "close": 27.75, "volume": 1736.376, "close_time": 1746619199999, "quote_volume": 48153.67893, "trades": 418, "taker_buy_base": 808.59, "taker_buy_quote": 22442.08439 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 27.79, "high": 27.81, "low": 27.13, "close": 27.39, "volume": 2677.665, "close_time": 1746633599999, "quote_volume": 73806.73049, "trades": 758, "taker_buy_base": 1352.08, "taker_buy_quote": 37292.75541 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 27.32, "high": 27.82, "low": 27.03, "close": 27.42, "volume": 1401.763, "close_time": 1746647999999, "quote_volume": 38460.40117, "trades": 449, "taker_buy_base": 903.148, "taker_buy_quote": 24816.0155 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 27.38, "high": 28.29, "low": 27.34, "close": 28.24, "volume": 1396.938, "close_time": 1746662399999, "quote_volume": 39237.74768, "trades": 296, "taker_buy_base": 520.671, "taker_buy_quote": 14634.79444 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 28.25, "high": 29.15, "low": 27.7, "close": 29.11, "volume": 1860.659, "close_time": 1746676799999, "quote_volume": 52417.24181, "trades": 492, "taker_buy_base": 1082.3, "taker_buy_quote": 30512.5282 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 29.17, "high": 29.49, "low": 29.15, "close": 29.28, "volume": 971.762, "close_time": 1746691199999, "quote_volume": 28515.04973, "trades": 416, "taker_buy_base": 542.483, "taker_buy_quote": 15921.10285 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 29.28, "high": 29.69, "low": 29.28, "close": 29.58, "volume": 815.886, "close_time": 1746705599999, "quote_volume": 24056.46808, "trades": 253, "taker_buy_base": 421.461, "taker_buy_quote": 12429.78191 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 29.61, "high": 30.61, "low": 29.31, "close": 30.16, "volume": 1455.368, "close_time": 1746719999999, "quote_volume": 43232.49237, "trades": 483, "taker_buy_base": 756.103, "taker_buy_quote": 22509.21428 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 30.28, "high": 31.17, "low": 30.25, "close": 31.01, "volume": 2057.448, "close_time": 1746734399999, "quote_volume": 63260.44819, "trades": 719, "taker_buy_base": 1076.486, "taker_buy_quote": 33124.66468 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 31.04, "high": 32.28, "low": 31.02, "close": 32.1, "volume": 2897.523, "close_time": 1746748799999, "quote_volume": 91988.89338, "trades": 967, "taker_buy_base": 1626.23, "taker_buy_quote": 51622.70641 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 32.14, "high": 34.13, "low": 32.06, "close": 33.44, "volume": 3793.832, "close_time": 1746763199999, "quote_volume": 125955.91808, "trades": 1415, "taker_buy_base": 2330.796, "taker_buy_quote": 77163.94266 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 33.4, "high": 35.57, "low": 33.35, "close": 34.72, "volume": 4738.954, "close_time": 1746777599999, "quote_volume": 163717.90996, "trades": 1686, "taker_buy_base": 2888.49, "taker_buy_quote": 100082.97412 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 34.8, "high": 35.48, "low": 33.86, "close": 34.31, "volume": 5363.203, "close_time": 1746791999999, "quote_volume": 184939.24755, "trades": 2087, "taker_buy_base": 2773.282, "taker_buy_quote": 95662.54035 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 34.35, "high": 35.11, "low": 33.63, "close": 34.97, "volume": 4031.894, "close_time": 1746806399999, "quote_volume": 138823.61598, "trades": 1674, "taker_buy_base": 2207.809, "taker_buy_quote": 76052.32229 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 35.02, "high": 35.2, "low": 34.44, "close": 34.75, "volume": 1919.464, "close_time": 1746820799999, "quote_volume": 66853.42266, "trades": 902, "taker_buy_base": 995.051, "taker_buy_quote": 34657.5098 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 34.75, "high": 35.49, "low": 34.52, "close": 35.49, "volume": 1170.37, "close_time": 1746835199999, "quote_volume": 40993.15639, "trades": 565, "taker_buy_base": 532.116, "taker_buy_quote": 18633.3509 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 35.49, "high": 37.16, "low": 35.33, "close": 36.0, "volume": 5233.485, "close_time": 1746849599999, "quote_volume": 188692.97298, "trades": 2192, "taker_buy_base": 2804.51, "taker_buy_quote": 101315.9092 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 35.91, "high": 37.0, "low": 35.42, "close": 36.77, "volume": 4412.583, "close_time": 1746863999999, "quote_volume": 160599.83121, "trades": 1586, "taker_buy_base": 2001.109, "taker_buy_quote": 72759.70699 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 36.72, "high": 36.95, "low": 35.71, "close": 36.03, "volume": 3137.277, "close_time": 1746878399999, "quote_volume": 113977.60781, "trades": 1181, "taker_buy_base": 1493.776, "taker_buy_quote": 54301.95672 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 36.01, "high": 36.55, "low": 35.58, "close": 35.84, "volume": 2910.523, "close_time": 1746892799999, "quote_volume": 104905.60863, "trades": 1062, "taker_buy_base": 1530.08, "taker_buy_quote": 55162.5694 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 35.86, "high": 36.47, "low": 35.61, "close": 36.09, "volume": 3503.629, "close_time": 1746907199999, "quote_volume": 126472.45475, "trades": 1703, "taker_buy_base": 1726.378, "taker_buy_quote": 62324.56451 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 36.11, "high": 37.49, "low": 35.84, "close": 37.41, "volume": 3033.265, "close_time": 1746921599999, "quote_volume": 111315.23355, "trades": 2210, "taker_buy_base": 1503.682, "taker_buy_quote": 55155.88044 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 37.37, "high": 37.49, "low": 35.76, "close": 36.3, "volume": 4018.268, "close_time": 1746935999999, "quote_volume": 145948.94129, "trades": 2862, "taker_buy_base": 2049.958, "taker_buy_quote": 74491.08959 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 36.29, "high": 36.86, "low": 35.15, "close": 35.61, "volume": 5112.061, "close_time": 1746950399999, "quote_volume": 184521.44124, "trades": 2773, "taker_buy_base": 2456.196, "taker_buy_quote": 88836.46588 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 35.53, "high": 36.93, "low": 35.13, "close": 36.52, "volume": 2492.849, "close_time": 1746964799999, "quote_volume": 89750.38319, "trades": 1478, "taker_buy_base": 1201.985, "taker_buy_quote": 43260.597 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 36.52, "high": 36.89, "low": 35.79, "close": 36.29, "volume": 3393.468, "close_time": 1746979199999, "quote_volume": 123380.34542, "trades": 1918, "taker_buy_base": 1794.85, "taker_buy_quote": 65224.20593 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 36.3, "high": 37.14, "low": 35.88, "close": 36.54, "volume": 2699.567, "close_time": 1746993599999, "quote_volume": 98824.08777, "trades": 1647, "taker_buy_base": 1400.776, "taker_buy_quote": 51291.03106 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 36.52, "high": 36.81, "low": 36.08, "close": 36.33, "volume": 1057.084, "close_time": 1747007999999, "quote_volume": 38464.32434, "trades": 692, "taker_buy_base": 545.434, "taker_buy_quote": 19854.40783 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 36.38, "high": 36.92, "low": 35.6, "close": 36.83, "volume": 1703.159, "close_time": 1747022399999, "quote_volume": 62029.88098, "trades": 1547, "taker_buy_base": 777.097, "taker_buy_quote": 28305.7499 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 36.84, "high": 37.93, "low": 35.94, "close": 36.98, "volume": 3223.866, "close_time": 1747036799999, "quote_volume": 119193.43379, "trades": 2656, "taker_buy_base": 1715.68, "taker_buy_quote": 63446.3664 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 36.99, "high": 37.84, "low": 36.47, "close": 36.64, "volume": 2009.878, "close_time": 1747051199999, "quote_volume": 74985.76507, "trades": 1695, "taker_buy_base": 906.842, "taker_buy_quote": 33843.34686 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 36.65, "high": 37.3, "low": 35.43, "close": 35.71, "volume": 3286.451, "close_time": 1747065599999, "quote_volume": 119288.82466, "trades": 2845, "taker_buy_base": 1663.294, "taker_buy_quote": 60295.54379 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 35.71, "high": 36.49, "low": 33.69, "close": 35.42, "volume": 6012.084, "close_time": 1747079999999, "quote_volume": 211016.89145, "trades": 2710, "taker_buy_base": 3396.619, "taker_buy_quote": 119672.79867 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 35.4, "high": 37.04, "low": 35.31, "close": 36.87, "volume": 2680.893, "close_time": 1747094399999, "quote_volume": 96938.69909, "trades": 1300, "taker_buy_base": 1448.423, "taker_buy_quote": 52251.85893 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 36.86, "high": 36.86, "low": 33.7, "close": 33.95, "volume": 3064.163, "close_time": 1747108799999, "quote_volume": 106811.82586, "trades": 2243, "taker_buy_base": 1615.235, "taker_buy_quote": 56291.9214 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 33.94, "high": 35.63, "low": 33.91, "close": 35.48, "volume": 2335.627, "close_time": 1747123199999, "quote_volume": 81055.1325, "trades": 1275, "taker_buy_base": 1221.388, "taker_buy_quote": 42549.9936 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 35.51, "high": 36.65, "low": 35.26, "close": 36.43, "volume": 2549.525, "close_time": 1747137599999, "quote_volume": 91904.03525, "trades": 1759, "taker_buy_base": 1232.975, "taker_buy_quote": 44441.51847 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 36.42, "high": 37.04, "low": 35.63, "close": 36.81, "volume": 2974.318, "close_time": 1747151999999, "quote_volume": 108312.08467, "trades": 2337, "taker_buy_base": 1536.007, "taker_buy_quote": 56039.25953 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 36.8, "high": 38.63, "low": 36.75, "close": 38.25, "volume": 5775.845, "close_time": 1747166399999, "quote_volume": 218811.14182, "trades": 3400, "taker_buy_base": 3355.473, "taker_buy_quote": 126921.39387 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 38.25, "high": 38.25, "low": 36.63, "close": 37.65, "volume": 3285.701, "close_time": 1747180799999, "quote_volume": 123171.23694, "trades": 2032, "taker_buy_base": 1256.61, "taker_buy_quote": 47043.14243 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 37.66, "high": 38.13, "low": 37.16, "close": 37.27, "volume": 2007.793, "close_time": 1747195199999, "quote_volume": 75709.09363, "trades": 1772, "taker_buy_base": 1262.339, "taker_buy_quote": 47635.30278 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 37.3, "high": 37.78, "low": 36.68, "close": 36.97, "volume": 1510.448, "close_time": 1747209599999, "quote_volume": 56196.75004, "trades": 1128, "taker_buy_base": 548.729, "taker_buy_quote": 20381.38813 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 36.97, "high": 37.36, "low": 36.04, "close": 36.91, "volume": 2144.725, "close_time": 1747223999999, "quote_volume": 78756.807, "trades": 1890, "taker_buy_base": 1017.04, "taker_buy_quote": 37379.80539 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 36.9, "high": 36.9, "low": 35.12, "close": 35.53, "volume": 3873.932, "close_time": 1747238399999, "quote_volume": 139002.28352, "trades": 2804, "taker_buy_base": 1485.638, "taker_buy_quote": 53301.89497 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 35.56, "high": 35.95, "low": 35.06, "close": 35.58, "volume": 2520.32, "close_time": 1747252799999, "quote_volume": 89571.02387, "trades": 2348, "taker_buy_base": 1272.403, "taker_buy_quote": 45226.86556 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 35.59, "high": 35.8, "low": 35.16, "close": 35.38, "volume": 806.287, "close_time": 1747267199999, "quote_volume": 28643.47286, "trades": 762, "taker_buy_base": 406.472, "taker_buy_quote": 14441.53291 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 35.42, "high": 35.88, "low": 34.18, "close": 34.32, "volume": 1942.987, "close_time": 1747281599999, "quote_volume": 68019.99893, "trades": 1585, "taker_buy_base": 946.41, "taker_buy_quote": 33177.56382 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 34.36, "high": 34.62, "low": 31.77, "close": 31.97, "volume": 6237.223, "close_time": 1747295999999, "quote_volume": 206314.99917, "trades": 3627, "taker_buy_base": 2526.007, "taker_buy_quote": 83444.25493 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 31.95, "high": 32.81, "low": 31.67, "close": 32.22, "volume": 4490.94, "close_time": 1747310399999, "quote_volume": 145030.98504, "trades": 1983, "taker_buy_base": 2344.214, "taker_buy_quote": 75808.38324 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 32.2, "high": 33.51, "low": 31.36, "close": 33.44, "volume": 5444.622, "close_time": 1747324799999, "quote_volume": 175990.59452, "trades": 3420, "taker_buy_base": 2758.492, "taker_buy_quote": 89512.16898 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 33.42, "high": 33.95, "low": 32.52, "close": 32.84, "volume": 3688.476, "close_time": 1747339199999, "quote_volume": 122607.02912, "trades": 2647, "taker_buy_base": 2212.933, "taker_buy_quote": 73573.19106 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 32.85, "high": 33.41, "low": 32.07, "close": 32.84, "volume": 2285.157, "close_time": 1747353599999, "quote_volume": 74828.85232, "trades": 2008, "taker_buy_base": 1172.401, "taker_buy_quote": 38442.84089 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 32.93, "high": 33.42, "low": 32.66, "close": 32.82, "volume": 2377.93, "close_time": 1747367999999, "quote_volume": 78440.72569, "trades": 2094, "taker_buy_base": 991.14, "taker_buy_quote": 32738.74704 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 32.85, "high": 33.14, "low": 32.4, "close": 32.78, "volume": 1826.714, "close_time": 1747382399999, "quote_volume": 59979.53209, "trades": 1398, "taker_buy_base": 912.512, "taker_buy_quote": 29871.72953 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 32.81, "high": 33.21, "low": 32.25, "close": 32.79, "volume": 1112.154, "close_time": 1747396799999, "quote_volume": 36593.12881, "trades": 1265, "taker_buy_base": 547.862, "taker_buy_quote": 18028.42587 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 32.8, "high": 33.07, "low": 32.23, "close": 32.59, "volume": 2475.468, "close_time": 1747411199999, "quote_volume": 81065.71581, "trades": 1957, "taker_buy_base": 1529.784, "taker_buy_quote": 50116.19394 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 32.65, "high": 32.78, "low": 31.94, "close": 32.39, "volume": 1601.989, "close_time": 1747425599999, "quote_volume": 51923.96023, "trades": 1288, "taker_buy_base": 656.48, "taker_buy_quote": 21270.49442 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 32.42, "high": 32.46, "low": 31.61, "close": 32.14, "volume": 1629.01, "close_time": 1747439999999, "quote_volume": 52044.44311, "trades": 1097, "taker_buy_base": 431.619, "taker_buy_quote": 13835.64138 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 32.14, "high": 32.26, "low": 30.87, "close": 31.67, "volume": 1612.422, "close_time": 1747454399999, "quote_volume": 50705.21368, "trades": 1705, "taker_buy_base": 785.645, "taker_buy_quote": 24681.08337 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 31.69, "high": 32.13, "low": 31.19, "close": 31.35, "volume": 555.921, "close_time": 1747468799999, "quote_volume": 17604.04711, "trades": 651, "taker_buy_base": 294.924, "taker_buy_quote": 9344.30898 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 31.41, "high": 31.63, "low": 31.09, "close": 31.41, "volume": 996.154, "close_time": 1747483199999, "quote_volume": 31310.12913, "trades": 1065, "taker_buy_base": 427.539, "taker_buy_quote": 13425.83337 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 31.37, "high": 31.4, "low": 30.56, "close": 31.03, "volume": 1208.106, "close_time": 1747497599999, "quote_volume": 37587.24998, "trades": 1148, "taker_buy_base": 386.876, "taker_buy_quote": 12027.04594 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 30.98, "high": 31.08, "low": 30.33, "close": 30.56, "volume": 848.777, "close_time": 1747511999999, "quote_volume": 26148.90781, "trades": 1175, "taker_buy_base": 444.284, "taker_buy_quote": 13689.7637 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 30.56, "high": 31.17, "low": 30.45, "close": 30.81, "volume": 533.428, "close_time": 1747526399999, "quote_volume": 16413.9498, "trades": 823, "taker_buy_base": 291.547, "taker_buy_quote": 8975.39196 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 30.82, "high": 31.14, "low": 30.68, "close": 30.93, "volume": 491.27, "close_time": 1747540799999, "quote_volume": 15181.64914, "trades": 734, "taker_buy_base": 258.987, "taker_buy_quote": 8001.9445 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 30.91, "high": 31.89, "low": 30.86, "close": 31.89, "volume": 1305.765, "close_time": 1747555199999, "quote_volume": 41291.36311, "trades": 1009, "taker_buy_base": 977.184, "taker_buy_quote": 30945.14588 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 31.91, "high": 32.57, "low": 31.62, "close": 31.65, "volume": 887.185, "close_time": 1747569599999, "quote_volume": 28466.787, "trades": 906, "taker_buy_base": 560.201, "taker_buy_quote": 17966.16206 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 31.56, "high": 32.84, "low": 31.39, "close": 32.8, "volume": 920.397, "close_time": 1747583999999, "quote_volume": 29633.67832, "trades": 1089, "taker_buy_base": 399.391, "taker_buy_quote": 12865.55592 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 32.81, "high": 33.01, "low": 30.87, "close": 30.91, "volume": 2454.922, "close_time": 1747598399999, "quote_volume": 78581.92439, "trades": 2063, "taker_buy_base": 613.944, "taker_buy_quote": 19792.94164 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 30.85, "high": 32.83, "low": 30.24, "close": 32.48, "volume": 1588.213, "close_time": 1747612799999, "quote_volume": 49847.73241, "trades": 1710, "taker_buy_base": 785.958, "taker_buy_quote": 24752.92788 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 32.5, "high": 32.72, "low": 31.03, "close": 31.21, "volume": 418.645, "close_time": 1747627199999, "quote_volume": 13307.57159, "trades": 422, "taker_buy_base": 136.439, "taker_buy_quote": 4351.178 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 31.15, "high": 31.39, "low": 30.33, "close": 30.38, "volume": 700.789, "close_time": 1747641599999, "quote_volume": 21552.30029, "trades": 356, "taker_buy_base": 251.206, "taker_buy_quote": 7751.92547 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 30.37, "high": 30.44, "low": 29.82, "close": 30.19, "volume": 433.102, "close_time": 1747655999999, "quote_volume": 13062.52563, "trades": 296, "taker_buy_base": 110.408, "taker_buy_quote": 3325.25862 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 30.19, "high": 30.8, "low": 29.47, "close": 30.62, "volume": 1073.163, "close_time": 1747670399999, "quote_volume": 32351.06129, "trades": 562, "taker_buy_base": 528.076, "taker_buy_quote": 16002.57354 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 30.59, "high": 31.25, "low": 30.33, "close": 30.86, "volume": 665.784, "close_time": 1747684799999, "quote_volume": 20484.90443, "trades": 274, "taker_buy_base": 533.594, "taker_buy_quote": 16420.17426 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 30.83, "high": 30.94, "low": 30.53, "close": 30.86, "volume": 195.307, "close_time": 1747699199999, "quote_volume": 5992.25547, "trades": 162, "taker_buy_base": 105.718, "taker_buy_quote": 3243.59938 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 30.82, "high": 31.71, "low": 30.63, "close": 31.06, "volume": 308.032, "close_time": 1747713599999, "quote_volume": 9620.7501, "trades": 228, "taker_buy_base": 170.178, "taker_buy_quote": 5309.96885 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 31.08, "high": 31.48, "low": 30.8, "close": 30.86, "volume": 1119.028, "close_time": 1747727999999, "quote_volume": 34799.00484, "trades": 283, "taker_buy_base": 457.65, "taker_buy_quote": 14263.60076 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 30.9, "high": 30.92, "low": 30.17, "close": 30.43, "volume": 443.977, "close_time": 1747742399999, "quote_volume": 13549.84406, "trades": 289, "taker_buy_base": 114.694, "taker_buy_quote": 3509.01111 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 30.42, "high": 30.48, "low": 30.01, "close": 30.43, "volume": 604.746, "close_time": 1747756799999, "quote_volume": 18272.1918, "trades": 282, "taker_buy_base": 216.883, "taker_buy_quote": 6547.01084 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 30.43, "high": 30.73, "low": 29.9, "close": 30.73, "volume": 750.635, "close_time": 1747771199999, "quote_volume": 22764.92993, "trades": 299, "taker_buy_base": 310.181, "taker_buy_quote": 9462.48959 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 30.67, "high": 32.33, "low": 30.66, "close": 31.86, "volume": 630.492, "close_time": 1747785599999, "quote_volume": 19852.74072, "trades": 342, "taker_buy_base": 365.352, "taker_buy_quote": 11536.47667 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 31.82, "high": 32.25, "low": 31.28, "close": 32.03, "volume": 230.956, "close_time": 1747799999999, "quote_volume": 7361.48443, "trades": 210, "taker_buy_base": 93.432, "taker_buy_quote": 2988.33085 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 32.05, "high": 32.57, "low": 31.56, "close": 31.63, "volume": 1629.03, "close_time": 1747814399999, "quote_volume": 52401.55414, "trades": 674, "taker_buy_base": 742.261, "taker_buy_quote": 23975.55547 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 31.67, "high": 31.74, "low": 31.03, "close": 31.55, "volume": 1752.457, "close_time": 1747828799999, "quote_volume": 54773.7051, "trades": 518, "taker_buy_base": 1007.084, "taker_buy_quote": 31515.38537 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 31.5, "high": 31.96, "low": 31.21, "close": 31.83, "volume": 1093.532, "close_time": 1747843199999, "quote_volume": 34550.85711, "trades": 516, "taker_buy_base": 588.092, "taker_buy_quote": 18564.67439 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 31.92, "high": 32.92, "low": 30.93, "close": 32.21, "volume": 997.803, "close_time": 1747857599999, "quote_volume": 31578.5584, "trades": 645, "taker_buy_base": 540.504, "taker_buy_quote": 17160.22348 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 32.19, "high": 32.93, "low": 32.12, "close": 32.37, "volume": 1410.581, "close_time": 1747871999999, "quote_volume": 45718.56889, "trades": 510, "taker_buy_base": 808.886, "taker_buy_quote": 26248.76378 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 32.4, "high": 33.34, "low": 32.33, "close": 33.26, "volume": 394.363, "close_time": 1747886399999, "quote_volume": 12967.4331, "trades": 309, "taker_buy_base": 226.559, "taker_buy_quote": 7469.45235 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 33.22, "high": 33.55, "low": 32.99, "close": 33.3, "volume": 618.605, "close_time": 1747900799999, "quote_volume": 20557.47812, "trades": 325, "taker_buy_base": 458.169, "taker_buy_quote": 15225.06399 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 33.19, "high": 33.83, "low": 32.96, "close": 33.15, "volume": 1351.524, "close_time": 1747915199999, "quote_volume": 45244.36219, "trades": 504, "taker_buy_base": 700.975, "taker_buy_quote": 23475.63282 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 33.14, "high": 33.89, "low": 32.78, "close": 33.6, "volume": 476.957, "close_time": 1747929599999, "quote_volume": 15852.64671, "trades": 337, "taker_buy_base": 225.166, "taker_buy_quote": 7509.82653 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 33.57, "high": 33.84, "low": 33.2, "close": 33.23, "volume": 383.243, "close_time": 1747943999999, "quote_volume": 12810.97744, "trades": 269, "taker_buy_base": 142.651, "taker_buy_quote": 4769.58605 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 33.3, "high": 34.11, "low": 33.09, "close": 34.03, "volume": 821.641, "close_time": 1747958399999, "quote_volume": 27609.78256, "trades": 351, "taker_buy_base": 362.136, "taker_buy_quote": 12178.77344 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 33.94, "high": 34.7, "low": 33.71, "close": 34.5, "volume": 542.239, "close_time": 1747972799999, "quote_volume": 18624.04157, "trades": 558, "taker_buy_base": 292.889, "taker_buy_quote": 10072.39449 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 34.51, "high": 34.58, "low": 33.2, "close": 33.41, "volume": 683.718, "close_time": 1747987199999, "quote_volume": 23071.87009, "trades": 484, "taker_buy_base": 242.2, "taker_buy_quote": 8179.81803 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 33.52, "high": 34.12, "low": 32.18, "close": 32.51, "volume": 1028.682, "close_time": 1748001599999, "quote_volume": 34101.32433, "trades": 981, "taker_buy_base": 527.208, "taker_buy_quote": 17490.32329 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 32.52, "high": 32.58, "low": 31.42, "close": 31.99, "volume": 1550.258, "close_time": 1748015999999, "quote_volume": 49895.57797, "trades": 1360, "taker_buy_base": 814.379, "taker_buy_quote": 26236.29053 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 32.0, "high": 32.2, "low": 31.49, "close": 31.54, "volume": 1253.416, "close_time": 1748030399999, "quote_volume": 39853.16534, "trades": 823, "taker_buy_base": 509.632, "taker_buy_quote": 16188.90223 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 31.51, "high": 31.51, "low": 29.9, "close": 30.09, "volume": 1968.94, "close_time": 1748044799999, "quote_volume": 60139.64534, "trades": 1366, "taker_buy_base": 667.538, "taker_buy_quote": 20472.37395 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 30.08, "high": 30.59, "low": 29.8, "close": 30.37, "volume": 2675.975, "close_time": 1748059199999, "quote_volume": 80994.52019, "trades": 1304, "taker_buy_base": 997.224, "taker_buy_quote": 30205.19486 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 30.36, "high": 30.7, "low": 30.1, "close": 30.41, "volume": 1078.177, "close_time": 1748073599999, "quote_volume": 32741.78462, "trades": 842, "taker_buy_base": 630.778, "taker_buy_quote": 19175.18992 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 30.39, "high": 30.63, "low": 30.11, "close": 30.39, "volume": 1010.953, "close_time": 1748087999999, "quote_volume": 30709.64848, "trades": 927, "taker_buy_base": 458.843, "taker_buy_quote": 13947.02668 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 30.41, "high": 30.8, "low": 30.09, "close": 30.6, "volume": 1006.61, "close_time": 1748102399999, "quote_volume": 30669.96173, "trades": 868, "taker_buy_base": 507.839, "taker_buy_quote": 15474.57058 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 30.58, "high": 31.18, "low": 30.46, "close": 30.64, "volume": 927.544, "close_time": 1748116799999, "quote_volume": 28556.80767, "trades": 798, "taker_buy_base": 461.322, "taker_buy_quote": 14216.64628 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 30.63, "high": 30.67, "low": 30.13, "close": 30.3, "volume": 728.732, "close_time": 1748131199999, "quote_volume": 22123.00145, "trades": 473, "taker_buy_base": 378.077, "taker_buy_quote": 11473.86872 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 30.29, "high": 35.6, "low": 30.02, "close": 34.22, "volume": 11253.698, "close_time": 1748145599999, "quote_volume": 373758.13429, "trades": 4344, "taker_buy_base": 5311.384, "taker_buy_quote": 177192.52021 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 34.31, "high": 36.49, "low": 33.86, "close": 35.31, "volume": 11933.78, "close_time": 1748159999999, "quote_volume": 417905.05414, "trades": 4724, "taker_buy_base": 6862.382, "taker_buy_quote": 240341.6961 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 35.32, "high": 36.28, "low": 32.62, "close": 33.17, "volume": 12809.504, "close_time": 1748174399999, "quote_volume": 443450.24686, "trades": 5044, "taker_buy_base": 5463.586, "taker_buy_quote": 189564.11356 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 33.2, "high": 33.6, "low": 32.29, "close": 33.42, "volume": 5637.221, "close_time": 1748188799999, "quote_volume": 185959.65331, "trades": 2398, "taker_buy_base": 2925.615, "taker_buy_quote": 96616.95314 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 33.39, "high": 33.51, "low": 31.85, "close": 32.7, "volume": 3728.862, "close_time": 1748203199999, "quote_volume": 120713.44192, "trades": 2003, "taker_buy_base": 1741.398, "taker_buy_quote": 56388.3042 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 32.63, "high": 32.76, "low": 30.16, "close": 32.07, "volume": 5574.485, "close_time": 1748217599999, "quote_volume": 175480.05064, "trades": 2155, "taker_buy_base": 2285.087, "taker_buy_quote": 72170.03559 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 32.04, "high": 32.58, "low": 31.35, "close": 32.23, "volume": 1937.002, "close_time": 1748231999999, "quote_volume": 61868.80954, "trades": 1402, "taker_buy_base": 1105.036, "taker_buy_quote": 35289.62262 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 32.28, "high": 33.21, "low": 32.1, "close": 32.72, "volume": 2862.543, "close_time": 1748246399999, "quote_volume": 93740.56032, "trades": 1554, "taker_buy_base": 1264.262, "taker_buy_quote": 41451.03365 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 32.71, "high": 33.66, "low": 32.71, "close": 33.17, "volume": 3874.243, "close_time": 1748260799999, "quote_volume": 128733.71426, "trades": 2013, "taker_buy_base": 1738.035, "taker_buy_quote": 57855.39639 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 33.21, "high": 33.4, "low": 31.8, "close": 32.44, "volume": 3146.047, "close_time": 1748275199999, "quote_volume": 102472.32377, "trades": 1957, "taker_buy_base": 1486.889, "taker_buy_quote": 48529.27998 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 32.45, "high": 33.06, "low": 31.88, "close": 33.03, "volume": 1907.392, "close_time": 1748289599999, "quote_volume": 61900.18296, "trades": 1211, "taker_buy_base": 928.358, "taker_buy_quote": 30141.40248 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 33.01, "high": 33.53, "low": 32.73, "close": 33.53, "volume": 1330.628, "close_time": 1748303999999, "quote_volume": 44037.65253, "trades": 1073, "taker_buy_base": 603.329, "taker_buy_quote": 20000.80822 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 33.49, "high": 35.87, "low": 33.14, "close": 35.72, "volume": 5812.094, "close_time": 1748318399999, "quote_volume": 200090.37388, "trades": 2859, "taker_buy_base": 2773.168, "taker_buy_quote": 95689.11037 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 35.76, "high": 38.76, "low": 35.67, "close": 38.08, "volume": 10766.589, "close_time": 1748332799999, "quote_volume": 402551.22765, "trades": 5879, "taker_buy_base": 5695.114, "taker_buy_quote": 212862.18888 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 38.08, "high": 43.92, "low": 37.92, "close": 43.18, "volume": 28293.288, "close_time": 1748347199999, "quote_volume": 1184311.05197, "trades": 14015, "taker_buy_base": 15739.81, "taker_buy_quote": 657456.99763 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 43.17, "high": 49.82, "low": 43.04, "close": 48.24, "volume": 44529.516, "close_time": 1748361599999, "quote_volume": 2019890.81237, "trades": 20217, "taker_buy_base": 23267.119, "taker_buy_quote": 1056995.37795 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 48.21, "high": 56.9, "low": 45.7, "close": 51.79, "volume": 92806.431, "close_time": 1748375999999, "quote_volume": 4826300.42719, "trades": 68455, "taker_buy_base": 46446.066, "taker_buy_quote": 2417286.70261 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 51.78, "high": 53.65, "low": 48.77, "close": 50.72, "volume": 33292.662, "close_time": 1748390399999, "quote_volume": 1696150.97858, "trades": 23519, "taker_buy_base": 15983.497, "taker_buy_quote": 815088.03919 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 50.75, "high": 53.28, "low": 45.89, "close": 48.48, "volume": 27673.804, "close_time": 1748404799999, "quote_volume": 1413622.9342, "trades": 18417, "taker_buy_base": 14680.873, "taker_buy_quote": 752160.22235 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 48.55, "high": 51.79, "low": 48.3, "close": 49.64, "volume": 20761.366, "close_time": 1748419199999, "quote_volume": 1039057.96902, "trades": 13898, "taker_buy_base": 9991.729, "taker_buy_quote": 499868.0125 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 49.63, "high": 51.78, "low": 48.73, "close": 49.85, "volume": 20009.793, "close_time": 1748433599999, "quote_volume": 1005215.86029, "trades": 11637, "taker_buy_base": 9804.63, "taker_buy_quote": 492150.12669 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 49.92, "high": 50.34, "low": 47.24, "close": 47.62, "volume": 22345.35, "close_time": 1748447999999, "quote_volume": 1089145.40582, "trades": 12331, "taker_buy_base": 11786.557, "taker_buy_quote": 574055.16368 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 47.64, "high": 48.27, "low": 46.61, "close": 47.53, "volume": 8471.372, "close_time": 1748462399999, "quote_volume": 402965.74608, "trades": 6211, "taker_buy_base": 4447.321, "taker_buy_quote": 211665.70819 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 47.52, "high": 49.19, "low": 46.57, "close": 48.66, "volume": 11847.409, "close_time": 1748476799999, "quote_volume": 566211.69427, "trades": 8917, "taker_buy_base": 6619.335, "taker_buy_quote": 316952.89332 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 48.66, "high": 50.14, "low": 47.85, "close": 49.82, "volume": 14186.078, "close_time": 1748491199999, "quote_volume": 690054.4131, "trades": 9863, "taker_buy_base": 6450.247, "taker_buy_quote": 314203.05581 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 49.81, "high": 58.84, "low": 48.83, "close": 58.38, "volume": 34811.295, "close_time": 1748505599999, "quote_volume": 1870797.72294, "trades": 25504, "taker_buy_base": 17245.156, "taker_buy_quote": 929831.61408 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 58.39, "high": 65.82, "low": 56.58, "close": 62.86, "volume": 58491.114, "close_time": 1748519999999, "quote_volume": 3616303.86628, "trades": 39965, "taker_buy_base": 29880.513, "taker_buy_quote": 1850066.01766 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 62.82, "high": 65.85, "low": 59.23, "close": 63.55, "volume": 48395.648, "close_time": 1748534399999, "quote_volume": 3038509.32099, "trades": 44593, "taker_buy_base": 24186.484, "taker_buy_quote": 1521000.18251 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 63.56, "high": 64.13, "low": 59.08, "close": 60.5, "volume": 22870.597, "close_time": 1748548799999, "quote_volume": 1405955.95713, "trades": 15660, "taker_buy_base": 12028.12, "taker_buy_quote": 738581.31279 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 60.5, "high": 60.95, "low": 58.25, "close": 60.32, "volume": 21204.337, "close_time": 1748563199999, "quote_volume": 1264535.34501, "trades": 11291, "taker_buy_base": 11252.057, "taker_buy_quote": 671550.06368 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 60.35, "high": 65.08, "low": 58.97, "close": 62.95, "volume": 32668.051, "close_time": 1748577599999, "quote_volume": 2025657.07211, "trades": 19979, "taker_buy_base": 16354.318, "taker_buy_quote": 1013930.89537 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 63.0, "high": 67.88, "low": 54.45, "close": 58.49, "volume": 80436.135, "close_time": 1748591999999, "quote_volume": 4899579.35027, "trades": 37407, "taker_buy_base": 38138.406, "taker_buy_quote": 2330913.42422 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 58.51, "high": 59.0, "low": 54.41, "close": 56.94, "volume": 56894.179, "close_time": 1748606399999, "quote_volume": 3204435.85283, "trades": 31382, "taker_buy_base": 27171.091, "taker_buy_quote": 1530264.45957 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 56.96, "high": 57.22, "low": 52.02, "close": 52.72, "volume": 27202.483, "close_time": 1748620799999, "quote_volume": 1483702.61798, "trades": 19337, "taker_buy_base": 12790.779, "taker_buy_quote": 698024.35434 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 52.74, "high": 53.26, "low": 50.66, "close": 51.01, "volume": 21459.212, "close_time": 1748635199999, "quote_volume": 1111567.9093, "trades": 15818, "taker_buy_base": 10378.469, "taker_buy_quote": 537747.47038 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 51.03, "high": 51.57, "low": 48.82, "close": 49.82, "volume": 13221.831, "close_time": 1748649599999, "quote_volume": 663361.17245, "trades": 8905, "taker_buy_base": 6388.327, "taker_buy_quote": 321130.2121 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 49.78, "high": 49.81, "low": 46.43, "close": 47.12, "volume": 15826.086, "close_time": 1748663999999, "quote_volume": 753467.4205, "trades": 11149, "taker_buy_base": 9015.563, "taker_buy_quote": 429311.32909 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 47.11, "high": 52.89, "low": 46.74, "close": 51.73, "volume": 24092.711, "close_time": 1748678399999, "quote_volume": 1225362.14435, "trades": 12996, "taker_buy_base": 11655.9, "taker_buy_quote": 594417.97192 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 51.7, "high": 51.97, "low": 41.4, "close": 42.07, "volume": 47544.049, "close_time": 1748692799999, "quote_volume": 2127290.78896, "trades": 18658, "taker_buy_base": 20441.517, "taker_buy_quote": 913457.9962 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 42.12, "high": 43.14, "low": 40.4, "close": 40.67, "volume": 22386.534, "close_time": 1748707199999, "quote_volume": 929434.09175, "trades": 10086, "taker_buy_base": 11214.323, "taker_buy_quote": 465578.28139 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 40.67, "high": 42.38, "low": 39.7, "close": 41.23, "volume": 16457.475, "close_time": 1748721599999, "quote_volume": 671316.07539, "trades": 8391, "taker_buy_base": 6962.132, "taker_buy_quote": 284831.08142 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 41.24, "high": 42.63, "low": 41.24, "close": 41.55, "volume": 8549.313, "close_time": 1748735999999, "quote_volume": 357652.52326, "trades": 5252, "taker_buy_base": 4276.308, "taker_buy_quote": 179143.47591 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 41.54, "high": 41.83, "low": 40.44, "close": 40.76, "volume": 6916.004, "close_time": 1748750399999, "quote_volume": 283726.37667, "trades": 5744, "taker_buy_base": 3384.82, "taker_buy_quote": 138981.32182 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 40.77, "high": 42.4, "low": 40.28, "close": 41.61, "volume": 9209.813, "close_time": 1748764799999, "quote_volume": 381509.13058, "trades": 8434, "taker_buy_base": 4800.9, "taker_buy_quote": 199060.02338 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 41.61, "high": 41.79, "low": 39.17, "close": 41.56, "volume": 17181.806, "close_time": 1748779199999, "quote_volume": 698170.17096, "trades": 12767, "taker_buy_base": 7997.011, "taker_buy_quote": 325723.40867 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 41.54, "high": 45.43, "low": 41.34, "close": 42.67, "volume": 36399.666, "close_time": 1748793599999, "quote_volume": 1587385.98764, "trades": 23402, "taker_buy_base": 17351.783, "taker_buy_quote": 756983.92512 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 42.66, "high": 42.81, "low": 41.4, "close": 41.86, "volume": 12751.766, "close_time": 1748807999999, "quote_volume": 537891.13614, "trades": 8783, "taker_buy_base": 6170.94, "taker_buy_quote": 260637.13185 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 41.88, "high": 43.94, "low": 41.53, "close": 43.43, "volume": 8005.564, "close_time": 1748822399999, "quote_volume": 342430.13472, "trades": 5420, "taker_buy_base": 4209.224, "taker_buy_quote": 179936.09467 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 43.46, "high": 43.62, "low": 40.83, "close": 41.4, "volume": 6926.42, "close_time": 1748836799999, "quote_volume": 291395.50286, "trades": 5308, "taker_buy_base": 2789.701, "taker_buy_quote": 117264.77163 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 41.39, "high": 41.85, "low": 40.36, "close": 40.81, "volume": 6794.353, "close_time": 1748851199999, "quote_volume": 278680.81138, "trades": 4600, "taker_buy_base": 3251.927, "taker_buy_quote": 133560.74899 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 40.82, "high": 41.46, "low": 39.74, "close": 40.33, "volume": 6897.66, "close_time": 1748865599999, "quote_volume": 280066.38205, "trades": 4763, "taker_buy_base": 3043.146, "taker_buy_quote": 123752.70567 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 40.31, "high": 40.78, "low": 39.58, "close": 40.06, "volume": 7140.876, "close_time": 1748879999999, "quote_volume": 287057.33008, "trades": 5054, "taker_buy_base": 3691.68, "taker_buy_quote": 148409.88023 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 40.05, "high": 40.66, "low": 39.36, "close": 40.03, "volume": 6186.494, "close_time": 1748894399999, "quote_volume": 248137.44126, "trades": 2689, "taker_buy_base": 2963.409, "taker_buy_quote": 119003.33352 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 40.09, "high": 43.85, "low": 40.09, "close": 42.81, "volume": 9464.214, "close_time": 1748908799999, "quote_volume": 399064.66623, "trades": 5635, "taker_buy_base": 4964.496, "taker_buy_quote": 209381.02379 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 42.81, "high": 43.23, "low": 41.88, "close": 42.08, "volume": 15476.109, "close_time": 1748923199999, "quote_volume": 658667.97663, "trades": 9204, "taker_buy_base": 6835.145, "taker_buy_quote": 290613.6047 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 42.1, "high": 44.0, "low": 40.83, "close": 41.66, "volume": 11570.247, "close_time": 1748937599999, "quote_volume": 492680.91453, "trades": 7563, "taker_buy_base": 5752.19, "taker_buy_quote": 245574.75721 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 41.63, "high": 42.52, "low": 41.09, "close": 42.45, "volume": 11259.777, "close_time": 1748951999999, "quote_volume": 469292.56052, "trades": 6342, "taker_buy_base": 6267.087, "taker_buy_quote": 261515.48623 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 42.49, "high": 45.8, "low": 42.36, "close": 43.3, "volume": 18075.707, "close_time": 1748966399999, "quote_volume": 792485.53875, "trades": 10083, "taker_buy_base": 8884.644, "taker_buy_quote": 390840.93106 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 43.31, "high": 46.3, "low": 42.89, "close": 45.45, "volume": 12892.759, "close_time": 1748980799999, "quote_volume": 575979.12464, "trades": 8763, "taker_buy_base": 6399.392, "taker_buy_quote": 286141.12285 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 45.42, "high": 46.06, "low": 43.57, "close": 44.4, "volume": 9885.125, "close_time": 1748995199999, "quote_volume": 441824.16827, "trades": 6151, "taker_buy_base": 3597.024, "taker_buy_quote": 160871.68799 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 44.38, "high": 50.67, "low": 44.18, "close": 50.53, "volume": 13727.341, "close_time": 1749009599999, "quote_volume": 655852.03951, "trades": 9501, "taker_buy_base": 7544.81, "taker_buy_quote": 361374.65289 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 50.53, "high": 53.52, "low": 49.17, "close": 50.93, "volume": 28958.138, "close_time": 1749023999999, "quote_volume": 1481145.90197, "trades": 15957, "taker_buy_base": 13611.306, "taker_buy_quote": 696382.95592 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 50.94, "high": 53.71, "low": 50.47, "close": 51.65, "volume": 19740.949, "close_time": 1749038399999, "quote_volume": 1024827.16477, "trades": 10720, "taker_buy_base": 9511.033, "taker_buy_quote": 494359.33144 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 51.67, "high": 55.83, "low": 51.05, "close": 53.23, "volume": 27591.405, "close_time": 1749052799999, "quote_volume": 1476870.60072, "trades": 13312, "taker_buy_base": 14483.412, "taker_buy_quote": 775570.61042 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 53.21, "high": 55.19, "low": 51.87, "close": 52.8, "volume": 21243.072, "close_time": 1749067199999, "quote_volume": 1137614.57571, "trades": 11711, "taker_buy_base": 10523.663, "taker_buy_quote": 563549.85158 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 52.85, "high": 52.92, "low": 51.25, "close": 52.75, "volume": 12707.489, "close_time": 1749081599999, "quote_volume": 661880.19343, "trades": 8333, "taker_buy_base": 6871.955, "taker_buy_quote": 358084.34274 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 52.76, "high": 55.37, "low": 49.47, "close": 51.46, "volume": 23666.165, "close_time": 1749095999999, "quote_volume": 1236440.97584, "trades": 13784, "taker_buy_base": 11558.231, "taker_buy_quote": 606923.17506 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 51.45, "high": 51.82, "low": 49.24, "close": 49.57, "volume": 10271.559, "close_time": 1749110399999, "quote_volume": 518358.01423, "trades": 7570, "taker_buy_base": 5276.216, "taker_buy_quote": 266656.51747 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 49.61, "high": 50.27, "low": 48.62, "close": 49.09, "volume": 6955.358, "close_time": 1749124799999, "quote_volume": 343210.65375, "trades": 5466, "taker_buy_base": 3519.022, "taker_buy_quote": 173712.31291 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 49.06, "high": 50.28, "low": 48.64, "close": 49.15, "volume": 5336.483, "close_time": 1749139199999, "quote_volume": 263032.21331, "trades": 4209, "taker_buy_base": 2752.974, "taker_buy_quote": 135885.55874 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 49.13, "high": 50.16, "low": 46.45, "close": 48.4, "volume": 10755.691, "close_time": 1749153599999, "quote_volume": 521189.0691, "trades": 6533, "taker_buy_base": 4902.628, "taker_buy_quote": 238261.88891 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 48.39, "high": 48.59, "low": 45.37, "close": 45.43, "volume": 10849.233, "close_time": 1749167999999, "quote_volume": 508805.06956, "trades": 6053, "taker_buy_base": 4415.953, "taker_buy_quote": 207477.29364 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 45.44, "high": 46.78, "low": 45.0, "close": 45.97, "volume": 14609.449, "close_time": 1749182399999, "quote_volume": 667543.24482, "trades": 6986, "taker_buy_base": 6863.317, "taker_buy_quote": 314461.24058 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 45.95, "high": 46.08, "low": 45.05, "close": 45.63, "volume": 6968.419, "close_time": 1749196799999, "quote_volume": 317414.02216, "trades": 3984, "taker_buy_base": 2958.889, "taker_buy_quote": 134917.91347 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 45.63, "high": 46.55, "low": 45.38, "close": 46.08, "volume": 6591.883, "close_time": 1749211199999, "quote_volume": 304397.17648, "trades": 3499, "taker_buy_base": 2049.377, "taker_buy_quote": 94461.6708 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 46.09, "high": 47.55, "low": 46.05, "close": 46.89, "volume": 10285.367, "close_time": 1749225599999, "quote_volume": 481376.07984, "trades": 5870, "taker_buy_base": 5766.833, "taker_buy_quote": 269839.71229 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 46.91, "high": 47.93, "low": 45.28, "close": 45.44, "volume": 5312.734, "close_time": 1749239999999, "quote_volume": 245676.22432, "trades": 5231, "taker_buy_base": 2411.1, "taker_buy_quote": 111681.50993 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 45.43, "high": 45.63, "low": 42.4, "close": 44.17, "volume": 7805.649, "close_time": 1749254399999, "quote_volume": 342888.31153, "trades": 5208, "taker_buy_base": 3362.918, "taker_buy_quote": 147887.46369 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 44.17, "high": 44.22, "low": 43.71, "close": 44.1, "volume": 1482.414, "close_time": 1749268799999, "quote_volume": 65156.30099, "trades": 2180, "taker_buy_base": 810.925, "taker_buy_quote": 35650.90769 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 44.11, "high": 45.47, "low": 43.73, "close": 45.29, "volume": 2333.241, "close_time": 1749283199999, "quote_volume": 104172.20982, "trades": 2755, "taker_buy_base": 1145.709, "taker_buy_quote": 51057.24465 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 45.29, "high": 46.9, "low": 44.5, "close": 45.86, "volume": 5345.427, "close_time": 1749297599999, "quote_volume": 244348.62249, "trades": 4702, "taker_buy_base": 2662.006, "taker_buy_quote": 121714.36139 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 45.9, "high": 51.0, "low": 45.9, "close": 50.55, "volume": 16831.537, "close_time": 1749311999999, "quote_volume": 825688.99265, "trades": 12400, "taker_buy_base": 8912.661, "taker_buy_quote": 439026.65229 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 50.55, "high": 52.0, "low": 48.1, "close": 49.77, "volume": 16955.622, "close_time": 1749326399999, "quote_volume": 853482.00008, "trades": 12907, "taker_buy_base": 8743.13, "taker_buy_quote": 440856.07831 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 49.76, "high": 51.42, "low": 48.3, "close": 49.05, "volume": 11289.152, "close_time": 1749340799999, "quote_volume": 561135.12831, "trades": 7310, "taker_buy_base": 5099.931, "taker_buy_quote": 253236.78695 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 49.04, "high": 49.17, "low": 47.98, "close": 48.24, "volume": 11094.115, "close_time": 1749355199999, "quote_volume": 539229.11941, "trades": 6371, "taker_buy_base": 6762.512, "taker_buy_quote": 328986.45055 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 48.24, "high": 48.37, "low": 47.33, "close": 47.82, "volume": 5193.438, "close_time": 1749369599999, "quote_volume": 248230.34861, "trades": 4027, "taker_buy_base": 2316.21, "taker_buy_quote": 110733.93836 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 47.83, "high": 48.92, "low": 47.45, "close": 48.64, "volume": 11184.77, "close_time": 1749383999999, "quote_volume": 540280.20516, "trades": 7279, "taker_buy_base": 5798.837, "taker_buy_quote": 280480.58036 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 48.63, "high": 48.92, "low": 47.66, "close": 48.7, "volume": 10541.83, "close_time": 1749398399999, "quote_volume": 508278.59359, "trades": 4930, "taker_buy_base": 4990.656, "taker_buy_quote": 240732.47397 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 48.7, "high": 49.51, "low": 48.07, "close": 49.38, "volume": 7596.186, "close_time": 1749412799999, "quote_volume": 371760.2357, "trades": 4414, "taker_buy_base": 3052.594, "taker_buy_quote": 149650.52621 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 49.39, "high": 50.0, "low": 48.85, "close": 49.31, "volume": 4332.327, "close_time": 1749427199999, "quote_volume": 213616.81236, "trades": 3520, "taker_buy_base": 2214.482, "taker_buy_quote": 109186.98994 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 49.3, "high": 49.35, "low": 48.14, "close": 48.2, "volume": 6590.547, "close_time": 1749441599999, "quote_volume": 322018.88541, "trades": 5406, "taker_buy_base": 1782.675, "taker_buy_quote": 86960.31282 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 48.19, "high": 48.21, "low": 46.25, "close": 46.92, "volume": 6106.969, "close_time": 1749455999999, "quote_volume": 287891.37681, "trades": 4545, "taker_buy_base": 3327.118, "taker_buy_quote": 156656.10573 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 46.9, "high": 47.7, "low": 46.69, "close": 47.41, "volume": 3268.062, "close_time": 1749470399999, "quote_volume": 154113.60354, "trades": 3379, "taker_buy_base": 1233.939, "taker_buy_quote": 58218.04702 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 47.38, "high": 48.63, "low": 46.82, "close": 47.8, "volume": 3812.563, "close_time": 1749484799999, "quote_volume": 181626.70764, "trades": 3915, "taker_buy_base": 1999.123, "taker_buy_quote": 95325.01656 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 47.8, "high": 48.45, "low": 47.55, "close": 48.11, "volume": 2652.641, "close_time": 1749499199999, "quote_volume": 127248.02847, "trades": 3397, "taker_buy_base": 1038.936, "taker_buy_quote": 49835.14482 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 48.11, "high": 53.69, "low": 47.88, "close": 53.13, "volume": 12590.682, "close_time": 1749513599999, "quote_volume": 654725.93622, "trades": 10527, "taker_buy_base": 5645.441, "taker_buy_quote": 292408.79024 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 53.13, "high": 54.0, "low": 50.08, "close": 50.27, "volume": 8036.035, "close_time": 1749527999999, "quote_volume": 416900.39572, "trades": 8668, "taker_buy_base": 3621.783, "taker_buy_quote": 187567.13034 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 50.3, "high": 50.49, "low": 48.15, "close": 48.62, "volume": 5476.615, "close_time": 1749542399999, "quote_volume": 268576.05111, "trades": 5886, "taker_buy_base": 2399.556, "taker_buy_quote": 117789.0747 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 48.61, "high": 50.03, "low": 48.45, "close": 49.99, "volume": 5179.673, "close_time": 1749556799999, "quote_volume": 253893.27944, "trades": 4970, "taker_buy_base": 2164.394, "taker_buy_quote": 106278.69848 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 49.97, "high": 49.97, "low": 46.3, "close": 46.77, "volume": 15367.917, "close_time": 1749571199999, "quote_volume": 731079.0519, "trades": 10519, "taker_buy_base": 6354.247, "taker_buy_quote": 301617.17228 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 46.76, "high": 48.6, "low": 46.74, "close": 48.04, "volume": 6047.36, "close_time": 1749585599999, "quote_volume": 288518.73752, "trades": 5326, "taker_buy_base": 2850.894, "taker_buy_quote": 135944.08329 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 48.01, "high": 48.32, "low": 47.7, "close": 48.21, "volume": 3295.965, "close_time": 1749599999999, "quote_volume": 158157.41978, "trades": 3486, "taker_buy_base": 1426.185, "taker_buy_quote": 68510.24846 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 48.22, "high": 48.28, "low": 46.88, "close": 46.99, "volume": 1990.51, "close_time": 1749614399999, "quote_volume": 94252.5424, "trades": 3161, "taker_buy_base": 635.914, "taker_buy_quote": 30105.91447 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 46.98, "high": 47.3, "low": 46.61, "close": 46.79, "volume": 2955.198, "close_time": 1749628799999, "quote_volume": 138605.06165, "trades": 3415, "taker_buy_base": 1177.821, "taker_buy_quote": 55254.09005 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 46.8, "high": 46.97, "low": 44.76, "close": 45.49, "volume": 7861.099, "close_time": 1749643199999, "quote_volume": 358779.0864, "trades": 4725, "taker_buy_base": 2891.084, "taker_buy_quote": 131846.4176 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 45.49, "high": 47.4, "low": 45.3, "close": 47.36, "volume": 4909.216, "close_time": 1749657599999, "quote_volume": 227427.84566, "trades": 5389, "taker_buy_base": 2189.43, "taker_buy_quote": 101447.73061 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 47.37, "high": 48.13, "low": 46.6, "close": 47.05, "volume": 5055.947, "close_time": 1749671999999, "quote_volume": 239523.46598, "trades": 5505, "taker_buy_base": 2077.529, "taker_buy_quote": 98574.35635 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 47.05, "high": 47.2, "low": 45.14, "close": 46.08, "volume": 6480.228, "close_time": 1749686399999, "quote_volume": 299413.64143, "trades": 4737, "taker_buy_base": 3338.166, "taker_buy_quote": 154458.09427 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 46.09, "high": 46.32, "low": 44.85, "close": 45.13, "volume": 3438.116, "close_time": 1749700799999, "quote_volume": 156859.71567, "trades": 3398, "taker_buy_base": 1725.583, "taker_buy_quote": 78547.67734 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 45.13, "high": 45.68, "low": 44.54, "close": 45.11, "volume": 2782.713, "close_time": 1749715199999, "quote_volume": 125394.82753, "trades": 3707, "taker_buy_base": 1253.11, "taker_buy_quote": 56502.46027 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 45.07, "high": 45.41, "low": 44.18, "close": 44.21, "volume": 2219.838, "close_time": 1749729599999, "quote_volume": 99155.79678, "trades": 3014, "taker_buy_base": 1063.139, "taker_buy_quote": 47463.21557 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 44.24, "high": 44.98, "low": 43.33, "close": 43.67, "volume": 3161.784, "close_time": 1749743999999, "quote_volume": 139272.46112, "trades": 3918, "taker_buy_base": 1333.675, "taker_buy_quote": 58803.24162 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 43.66, "high": 44.81, "low": 42.52, "close": 42.86, "volume": 4683.414, "close_time": 1749758399999, "quote_volume": 205314.15867, "trades": 3966, "taker_buy_base": 3198.37, "taker_buy_quote": 140455.61328 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 42.85, "high": 42.89, "low": 41.46, "close": 41.69, "volume": 3003.088, "close_time": 1749772799999, "quote_volume": 126622.52433, "trades": 4644, "taker_buy_base": 1330.405, "taker_buy_quote": 56200.11046 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 41.74, "high": 41.76, "low": 39.35, "close": 40.01, "volume": 8529.931, "close_time": 1749787199999, "quote_volume": 346221.43381, "trades": 8864, "taker_buy_base": 3017.306, "taker_buy_quote": 122508.79457 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 40.0, "high": 40.89, "low": 39.66, "close": 40.28, "volume": 5482.312, "close_time": 1749801599999, "quote_volume": 221328.16482, "trades": 4223, "taker_buy_base": 2043.793, "taker_buy_quote": 82289.50427 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 40.28, "high": 41.2, "low": 39.88, "close": 40.4, "volume": 3989.905, "close_time": 1749815999999, "quote_volume": 160693.17121, "trades": 3643, "taker_buy_base": 1902.979, "taker_buy_quote": 76557.88487 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 40.42, "high": 41.42, "low": 39.77, "close": 41.03, "volume": 2985.369, "close_time": 1749830399999, "quote_volume": 120976.19308, "trades": 3556, "taker_buy_base": 1607.09, "taker_buy_quote": 65275.70737 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 41.04, "high": 42.17, "low": 40.78, "close": 41.86, "volume": 4344.498, "close_time": 1749844799999, "quote_volume": 180448.26085, "trades": 5556, "taker_buy_base": 1945.205, "taker_buy_quote": 80902.64317 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 41.86, "high": 43.56, "low": 41.69, "close": 42.14, "volume": 4317.649, "close_time": 1749859199999, "quote_volume": 183203.10017, "trades": 4382, "taker_buy_base": 1913.635, "taker_buy_quote": 81243.5305 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 42.14, "high": 42.38, "low": 41.19, "close": 41.91, "volume": 1320.937, "close_time": 1749873599999, "quote_volume": 55113.39751, "trades": 2270, "taker_buy_base": 543.015, "taker_buy_quote": 22671.98491 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 41.89, "high": 42.7, "low": 41.56, "close": 41.82, "volume": 2654.971, "close_time": 1749887999999, "quote_volume": 111362.74257, "trades": 2536, "taker_buy_base": 1507.366, "taker_buy_quote": 63044.011 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 41.83, "high": 41.83, "low": 41.19, "close": 41.43, "volume": 1010.741, "close_time": 1749902399999, "quote_volume": 41901.52194, "trades": 1588, "taker_buy_base": 533.898, "taker_buy_quote": 22141.35813 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 41.45, "high": 41.78, "low": 40.63, "close": 40.91, "volume": 1996.703, "close_time": 1749916799999, "quote_volume": 82196.16973, "trades": 2317, "taker_buy_base": 682.238, "taker_buy_quote": 28148.16557 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 40.92, "high": 41.25, "low": 40.48, "close": 40.91, "volume": 1134.585, "close_time": 1749931199999, "quote_volume": 46341.02002, "trades": 2323, "taker_buy_base": 562.391, "taker_buy_quote": 23010.16925 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 40.92, "high": 42.25, "low": 40.36, "close": 41.82, "volume": 1578.566, "close_time": 1749945599999, "quote_volume": 65319.36443, "trades": 2756, "taker_buy_base": 967.264, "taker_buy_quote": 40074.74163 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 41.79, "high": 41.97, "low": 41.1, "close": 41.91, "volume": 907.042, "close_time": 1749959999999, "quote_volume": 37617.9623, "trades": 1982, "taker_buy_base": 515.565, "taker_buy_quote": 21383.65793 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 41.93, "high": 42.91, "low": 41.61, "close": 41.93, "volume": 4266.379, "close_time": 1749974399999, "quote_volume": 180598.92184, "trades": 5711, "taker_buy_base": 1532.824, "taker_buy_quote": 64849.93874 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 41.92, "high": 42.23, "low": 41.34, "close": 41.63, "volume": 1951.248, "close_time": 1749988799999, "quote_volume": 81514.94503, "trades": 2442, "taker_buy_base": 994.081, "taker_buy_quote": 41542.64661 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 41.58, "high": 41.73, "low": 40.41, "close": 40.98, "volume": 2106.828, "close_time": 1750003199999, "quote_volume": 86663.84335, "trades": 3032, "taker_buy_base": 1149.49, "taker_buy_quote": 47325.19671 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 40.99, "high": 41.13, "low": 40.12, "close": 40.91, "volume": 1264.302, "close_time": 1750017599999, "quote_volume": 51460.77739, "trades": 2179, "taker_buy_base": 499.304, "taker_buy_quote": 20341.8451 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 40.9, "high": 41.35, "low": 40.27, "close": 41.24, "volume": 939.175, "close_time": 1750031999999, "quote_volume": 38293.67802, "trades": 1764, "taker_buy_base": 482.886, "taker_buy_quote": 19739.59503 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 41.24, "high": 41.82, "low": 40.73, "close": 41.51, "volume": 805.729, "close_time": 1750046399999, "quote_volume": 33311.65215, "trades": 1779, "taker_buy_base": 430.801, "taker_buy_quote": 17835.34843 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 41.5, "high": 43.53, "low": 41.49, "close": 42.91, "volume": 3900.507, "close_time": 1750060799999, "quote_volume": 166625.06454, "trades": 3262, "taker_buy_base": 2141.081, "taker_buy_quote": 91748.7195 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 42.93, "high": 43.81, "low": 42.61, "close": 43.5, "volume": 3690.54, "close_time": 1750075199999, "quote_volume": 159233.7042, "trades": 3047, "taker_buy_base": 2349.31, "taker_buy_quote": 101544.05937 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 43.5, "high": 43.92, "low": 42.94, "close": 43.26, "volume": 2560.096, "close_time": 1750089599999, "quote_volume": 111012.77202, "trades": 2903, "taker_buy_base": 1188.133, "taker_buy_quote": 51598.07721 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 43.27, "high": 43.77, "low": 43.0, "close": 43.65, "volume": 4239.772, "close_time": 1750103999999, "quote_volume": 184592.48375, "trades": 2034, "taker_buy_base": 1123.146, "taker_buy_quote": 48697.8169 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 43.66, "high": 44.33, "low": 41.82, "close": 41.95, "volume": 5336.39, "close_time": 1750118399999, "quote_volume": 231144.24832, "trades": 4570, "taker_buy_base": 2087.583, "taker_buy_quote": 90737.96283 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 41.96, "high": 42.71, "low": 40.95, "close": 42.32, "volume": 2393.445, "close_time": 1750132799999, "quote_volume": 100230.98962, "trades": 4927, "taker_buy_base": 870.934, "taker_buy_quote": 36509.87549 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 42.3, "high": 42.3, "low": 41.74, "close": 41.86, "volume": 2145.868, "close_time": 1750147199999, "quote_volume": 89989.06562, "trades": 2331, "taker_buy_base": 1038.386, "taker_buy_quote": 43553.12053 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 41.85, "high": 41.92, "low": 40.97, "close": 41.21, "volume": 2160.093, "close_time": 1750161599999, "quote_volume": 89491.85071, "trades": 2407, "taker_buy_base": 1563.903, "taker_buy_quote": 64840.75221 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 41.22, "high": 41.23, "low": 39.79, "close": 40.11, "volume": 3236.826, "close_time": 1750175999999, "quote_volume": 130857.61488, "trades": 4096, "taker_buy_base": 1367.688, "taker_buy_quote": 55363.78048 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 40.07, "high": 40.38, "low": 38.29, "close": 40.06, "volume": 9042.575, "close_time": 1750190399999, "quote_volume": 353784.54267, "trades": 7567, "taker_buy_base": 5314.771, "taker_buy_quote": 207461.13181 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 40.05, "high": 40.19, "low": 39.16, "close": 39.42, "volume": 2114.142, "close_time": 1750204799999, "quote_volume": 83808.56042, "trades": 2478, "taker_buy_base": 780.677, "taker_buy_quote": 30972.91236 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 39.43, "high": 39.85, "low": 39.02, "close": 39.12, "volume": 1261.154, "close_time": 1750219199999, "quote_volume": 49636.25303, "trades": 1937, "taker_buy_base": 816.893, "taker_buy_quote": 32155.15223 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 39.13, "high": 40.01, "low": 39.06, "close": 39.77, "volume": 1139.694, "close_time": 1750233599999, "quote_volume": 45230.21057, "trades": 1444, "taker_buy_base": 743.202, "taker_buy_quote": 29535.32727 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 39.78, "high": 40.49, "low": 38.6, "close": 39.13, "volume": 2036.683, "close_time": 1750247999999, "quote_volume": 80158.57023, "trades": 3447, "taker_buy_base": 921.828, "taker_buy_quote": 36307.6473 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 39.11, "high": 39.23, "low": 37.79, "close": 38.75, "volume": 2873.646, "close_time": 1750262399999, "quote_volume": 110731.81333, "trades": 3519, "taker_buy_base": 1312.388, "taker_buy_quote": 50729.50627 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 38.74, "high": 39.2, "low": 38.07, "close": 38.67, "volume": 3487.577, "close_time": 1750276799999, "quote_volume": 135233.52333, "trades": 3697, "taker_buy_base": 2374.389, "taker_buy_quote": 92245.39728 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 38.67, "high": 40.18, "low": 38.6, "close": 40.11, "volume": 3097.734, "close_time": 1750291199999, "quote_volume": 123189.35676, "trades": 2953, "taker_buy_base": 2076.197, "taker_buy_quote": 82527.48922 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 40.11, "high": 40.55, "low": 39.51, "close": 39.74, "volume": 1071.024, "close_time": 1750305599999, "quote_volume": 42691.07556, "trades": 1506, "taker_buy_base": 568.127, "taker_buy_quote": 22663.97247 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 39.75, "high": 40.47, "low": 39.65, "close": 40.09, "volume": 1514.991, "close_time": 1750319999999, "quote_volume": 60823.94615, "trades": 1483, "taker_buy_base": 789.874, "taker_buy_quote": 31720.75109 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 40.08, "high": 40.36, "low": 39.76, "close": 40.15, "volume": 1676.237, "close_time": 1750334399999, "quote_volume": 67164.52738, "trades": 1419, "taker_buy_base": 830.391, "taker_buy_quote": 33304.35037 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 40.16, "high": 40.32, "low": 39.71, "close": 40.05, "volume": 2236.417, "close_time": 1750348799999, "quote_volume": 89481.97517, "trades": 1742, "taker_buy_base": 1012.206, "taker_buy_quote": 40532.27625 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 40.06, "high": 41.44, "low": 39.63, "close": 40.58, "volume": 4965.146, "close_time": 1750363199999, "quote_volume": 200461.06717, "trades": 4410, "taker_buy_base": 2737.52, "taker_buy_quote": 110596.28109 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 40.58, "high": 41.14, "low": 40.25, "close": 40.66, "volume": 1671.208, "close_time": 1750377599999, "quote_volume": 68188.92806, "trades": 2100, "taker_buy_base": 843.946, "taker_buy_quote": 34446.44913 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 40.63, "high": 40.7, "low": 39.85, "close": 40.33, "volume": 869.465, "close_time": 1750391999999, "quote_volume": 34957.98351, "trades": 1296, "taker_buy_base": 402.683, "taker_buy_quote": 16198.10413 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 40.33, "high": 40.84, "low": 39.8, "close": 40.8, "volume": 1310.8, "close_time": 1750406399999, "quote_volume": 52725.62096, "trades": 1570, "taker_buy_base": 425.974, "taker_buy_quote": 17168.51141 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 40.81, "high": 41.19, "low": 40.38, "close": 40.55, "volume": 3080.965, "close_time": 1750420799999, "quote_volume": 125892.91918, "trades": 2137, "taker_buy_base": 1648.418, "taker_buy_quote": 67445.98355 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 40.56, "high": 40.86, "low": 39.18, "close": 39.7, "volume": 3243.437, "close_time": 1750435199999, "quote_volume": 129944.7988, "trades": 2331, "taker_buy_base": 1922.35, "taker_buy_quote": 77263.06138 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 39.66, "high": 39.68, "low": 38.02, "close": 38.89, "volume": 3452.02, "close_time": 1750449599999, "quote_volume": 134310.78697, "trades": 3721, "taker_buy_base": 1452.117, "taker_buy_quote": 56488.86174 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 38.88, "high": 39.58, "low": 38.12, "close": 38.18, "volume": 1891.211, "close_time": 1750463999999, "quote_volume": 72986.12703, "trades": 1796, "taker_buy_base": 967.391, "taker_buy_quote": 37294.96828 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 38.2, "high": 39.05, "low": 37.92, "close": 38.41, "volume": 2335.405, "close_time": 1750478399999, "quote_volume": 90118.3953, "trades": 1993, "taker_buy_base": 1197.547, "taker_buy_quote": 46190.11492 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 38.39, "high": 38.91, "low": 38.31, "close": 38.54, "volume": 940.419, "close_time": 1750492799999, "quote_volume": 36246.316, "trades": 935, "taker_buy_base": 389.703, "taker_buy_quote": 15018.32088 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 38.55, "high": 39.1, "low": 38.53, "close": 39.04, "volume": 705.428, "close_time": 1750507199999, "quote_volume": 27369.10166, "trades": 845, "taker_buy_base": 348.528, "taker_buy_quote": 13529.83719 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 39.02, "high": 39.29, "low": 37.67, "close": 38.41, "volume": 2081.863, "close_time": 1750521599999, "quote_volume": 80149.45509, "trades": 2473, "taker_buy_base": 989.503, "taker_buy_quote": 38039.65299 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 38.41, "high": 38.98, "low": 37.29, "close": 37.53, "volume": 2479.078, "close_time": 1750535999999, "quote_volume": 94439.85958, "trades": 3117, "taker_buy_base": 1074.698, "taker_buy_quote": 40819.42496 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 37.52, "high": 37.69, "low": 35.21, "close": 36.11, "volume": 5204.979, "close_time": 1750550399999, "quote_volume": 187871.81314, "trades": 4501, "taker_buy_base": 2101.592, "taker_buy_quote": 75874.30109 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 36.14, "high": 36.76, "low": 34.84, "close": 35.05, "volume": 2078.23, "close_time": 1750564799999, "quote_volume": 74221.99631, "trades": 3337, "taker_buy_base": 719.168, "taker_buy_quote": 25719.35616 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 35.02, "high": 35.75, "low": 34.92, "close": 35.61, "volume": 1376.097, "close_time": 1750579199999, "quote_volume": 48783.62287, "trades": 2029, "taker_buy_base": 655.823, "taker_buy_quote": 23214.62655 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 35.63, "high": 35.78, "low": 35.11, "close": 35.34, "volume": 1787.994, "close_time": 1750593599999, "quote_volume": 63401.62103, "trades": 2183, "taker_buy_base": 952.912, "taker_buy_quote": 33755.65409 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 35.32, "high": 35.62, "low": 33.6, "close": 34.28, "volume": 5232.29, "close_time": 1750607999999, "quote_volume": 180339.24918, "trades": 4357, "taker_buy_base": 2636.813, "taker_buy_quote": 90948.72501 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 34.27, "high": 34.34, "low": 33.32, "close": 33.72, "volume": 3201.652, "close_time": 1750622399999, "quote_volume": 108302.97943, "trades": 3472, "taker_buy_base": 1488.867, "taker_buy_quote": 50469.86917 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 33.72, "high": 35.1, "low": 32.78, "close": 35.03, "volume": 3678.538, "close_time": 1750636799999, "quote_volume": 124831.48651, "trades": 3509, "taker_buy_base": 1777.655, "taker_buy_quote": 60583.55565 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 34.98, "high": 35.68, "low": 34.86, "close": 35.66, "volume": 1528.86, "close_time": 1750651199999, "quote_volume": 53861.43013, "trades": 1766, "taker_buy_base": 842.528, "taker_buy_quote": 29704.21536 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 35.69, "high": 36.53, "low": 35.69, "close": 36.16, "volume": 3097.893, "close_time": 1750665599999, "quote_volume": 111738.92221, "trades": 2472, "taker_buy_base": 1457.025, "taker_buy_quote": 52611.42178 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 36.14, "high": 36.25, "low": 35.72, "close": 35.88, "volume": 2006.691, "close_time": 1750679999999, "quote_volume": 72149.61927, "trades": 1384, "taker_buy_base": 1063.298, "taker_buy_quote": 38270.75647 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 35.89, "high": 36.59, "low": 35.5, "close": 35.53, "volume": 2844.018, "close_time": 1750694399999, "quote_volume": 102595.9735, "trades": 2427, "taker_buy_base": 1731.941, "taker_buy_quote": 62560.43475 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 35.58, "high": 36.92, "low": 34.67, "close": 36.82, "volume": 2634.99, "close_time": 1750708799999, "quote_volume": 94687.75612, "trades": 2604, "taker_buy_base": 1420.095, "taker_buy_quote": 51062.20373 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 36.84, "high": 38.72, "low": 36.74, "close": 38.49, "volume": 2646.031, "close_time": 1750723199999, "quote_volume": 99877.12483, "trades": 2714, "taker_buy_base": 1322.433, "taker_buy_quote": 49917.24608 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 38.47, "high": 38.59, "low": 37.96, "close": 38.4, "volume": 956.57, "close_time": 1750737599999, "quote_volume": 36644.83998, "trades": 1314, "taker_buy_base": 530.058, "taker_buy_quote": 20325.96257 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 38.39, "high": 39.3, "low": 38.14, "close": 38.31, "volume": 2434.712, "close_time": 1750751999999, "quote_volume": 94169.32741, "trades": 1856, "taker_buy_base": 1171.113, "taker_buy_quote": 45393.77158 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 38.32, "high": 38.71, "low": 37.96, "close": 38.14, "volume": 2111.175, "close_time": 1750766399999, "quote_volume": 80763.0397, "trades": 1499, "taker_buy_base": 1016.223, "taker_buy_quote": 38946.20835 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 38.14, "high": 38.27, "low": 37.4, "close": 37.59, "volume": 1783.248, "close_time": 1750780799999, "quote_volume": 67666.20677, "trades": 1665, "taker_buy_base": 914.38, "taker_buy_quote": 34728.57975 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 37.6, "high": 38.4, "low": 36.87, "close": 37.23, "volume": 1862.366, "close_time": 1750795199999, "quote_volume": 70183.43822, "trades": 1910, "taker_buy_base": 896.159, "taker_buy_quote": 33779.08804 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 37.24, "high": 38.34, "low": 37.17, "close": 38.04, "volume": 1209.191, "close_time": 1750809599999, "quote_volume": 45610.16178, "trades": 1251, "taker_buy_base": 721.387, "taker_buy_quote": 27182.98545 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 38.07, "high": 38.3, "low": 37.64, "close": 37.82, "volume": 708.922, "close_time": 1750823999999, "quote_volume": 26863.62901, "trades": 1272, "taker_buy_base": 315.645, "taker_buy_quote": 11966.21274 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 37.81, "high": 37.91, "low": 37.36, "close": 37.74, "volume": 669.076, "close_time": 1750838399999, "quote_volume": 25176.39817, "trades": 948, "taker_buy_base": 250.986, "taker_buy_quote": 9448.64125 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 37.73, "high": 37.73, "low": 36.88, "close": 37.41, "volume": 976.605, "close_time": 1750852799999, "quote_volume": 36344.45416, "trades": 1149, "taker_buy_base": 480.552, "taker_buy_quote": 17886.47897 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 37.41, "high": 38.02, "low": 36.63, "close": 36.7, "volume": 1475.582, "close_time": 1750867199999, "quote_volume": 55018.94858, "trades": 1891, "taker_buy_base": 762.033, "taker_buy_quote": 28441.59271 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 36.69, "high": 37.1, "low": 36.28, "close": 36.62, "volume": 753.504, "close_time": 1750881599999, "quote_volume": 27625.68813, "trades": 1372, "taker_buy_base": 405.523, "taker_buy_quote": 14880.80798 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 36.63, "high": 36.98, "low": 35.94, "close": 36.44, "volume": 2360.461, "close_time": 1750895999999, "quote_volume": 85830.48361, "trades": 1318, "taker_buy_base": 1399.779, "taker_buy_quote": 50955.98656 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 36.46, "high": 37.92, "low": 36.3, "close": 37.3, "volume": 1131.389, "close_time": 1750910399999, "quote_volume": 42076.30123, "trades": 1647, "taker_buy_base": 670.826, "taker_buy_quote": 24958.83934 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 37.32, "high": 37.98, "low": 37.01, "close": 37.69, "volume": 1969.381, "close_time": 1750924799999, "quote_volume": 73867.53478, "trades": 1758, "taker_buy_base": 1046.385, "taker_buy_quote": 39179.13324 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 37.67, "high": 37.96, "low": 37.05, "close": 37.37, "volume": 1390.389, "close_time": 1750939199999, "quote_volume": 52108.76201, "trades": 1521, "taker_buy_base": 516.232, "taker_buy_quote": 19379.9282 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 37.37, "high": 37.67, "low": 36.25, "close": 36.59, "volume": 771.466, "close_time": 1750953599999, "quote_volume": 28424.4212, "trades": 1777, "taker_buy_base": 396.797, "taker_buy_quote": 14626.96698 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 36.6, "high": 36.66, "low": 35.79, "close": 36.59, "volume": 1813.715, "close_time": 1750967999999, "quote_volume": 65499.10419, "trades": 1806, "taker_buy_base": 841.121, "taker_buy_quote": 30406.16689 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 36.58, "high": 37.43, "low": 36.35, "close": 36.58, "volume": 1788.764, "close_time": 1750982399999, "quote_volume": 65999.21201, "trades": 1572, "taker_buy_base": 616.2, "taker_buy_quote": 22737.98013 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 36.58, "high": 36.85, "low": 35.81, "close": 36.62, "volume": 1519.703, "close_time": 1750996799999, "quote_volume": 55074.84323, "trades": 1531, "taker_buy_base": 460.784, "taker_buy_quote": 16787.23695 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 36.61, "high": 37.12, "low": 36.09, "close": 36.17, "volume": 742.786, "close_time": 1751011199999, "quote_volume": 27202.67713, "trades": 1073, "taker_buy_base": 423.669, "taker_buy_quote": 15529.10819 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 36.24, "high": 36.85, "low": 36.21, "close": 36.35, "volume": 1060.911, "close_time": 1751025599999, "quote_volume": 38769.25592, "trades": 1256, "taker_buy_base": 586.697, "taker_buy_quote": 21464.89557 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 36.34, "high": 36.82, "low": 35.91, "close": 36.8, "volume": 1252.627, "close_time": 1751039999999, "quote_volume": 45452.77573, "trades": 1883, "taker_buy_base": 626.076, "taker_buy_quote": 22720.98821 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 36.77, "high": 37.2, "low": 35.68, "close": 36.0, "volume": 1422.087, "close_time": 1751054399999, "quote_volume": 51530.08344, "trades": 1832, "taker_buy_base": 609.172, "taker_buy_quote": 22082.45598 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 35.99, "high": 36.83, "low": 35.95, "close": 36.77, "volume": 655.402, "close_time": 1751068799999, "quote_volume": 23936.97657, "trades": 983, "taker_buy_base": 340.787, "taker_buy_quote": 12448.95954 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 36.76, "high": 36.79, "low": 35.74, "close": 35.89, "volume": 3835.82, "close_time": 1751083199999, "quote_volume": 139108.34813, "trades": 1685, "taker_buy_base": 1072.814, "taker_buy_quote": 38808.14175 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 35.89, "high": 36.0, "low": 34.93, "close": 35.89, "volume": 1801.866, "close_time": 1751097599999, "quote_volume": 63867.06183, "trades": 1585, "taker_buy_base": 818.683, "taker_buy_quote": 29034.37276 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 35.92, "high": 35.95, "low": 35.45, "close": 35.8, "volume": 1292.655, "close_time": 1751111999999, "quote_volume": 46122.01667, "trades": 1051, "taker_buy_base": 706.259, "taker_buy_quote": 25200.14858 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 35.83, "high": 36.05, "low": 35.71, "close": 36.03, "volume": 673.025, "close_time": 1751126399999, "quote_volume": 24135.49826, "trades": 732, "taker_buy_base": 312.464, "taker_buy_quote": 11200.93998 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 36.04, "high": 37.0, "low": 35.72, "close": 36.62, "volume": 4935.804, "close_time": 1751140799999, "quote_volume": 180183.74377, "trades": 2030, "taker_buy_base": 3437.107, "taker_buy_quote": 125522.20971 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 36.62, "high": 37.14, "low": 36.32, "close": 36.73, "volume": 2350.892, "close_time": 1751155199999, "quote_volume": 86192.61376, "trades": 1336, "taker_buy_base": 722.574, "taker_buy_quote": 26522.09505 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 36.74, "high": 36.88, "low": 36.11, "close": 36.16, "volume": 567.34, "close_time": 1751169599999, "quote_volume": 20724.89457, "trades": 803, "taker_buy_base": 294.397, "taker_buy_quote": 10749.00609 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 36.14, "high": 37.36, "low": 36.12, "close": 37.22, "volume": 1986.861, "close_time": 1751183999999, "quote_volume": 73485.14304, "trades": 1532, "taker_buy_base": 1367.728, "taker_buy_quote": 50594.29895 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 37.23, "high": 37.52, "low": 36.95, "close": 37.02, "volume": 1182.459, "close_time": 1751198399999, "quote_volume": 44001.07003, "trades": 1130, "taker_buy_base": 656.349, "taker_buy_quote": 24445.31812 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 37.01, "high": 37.26, "low": 36.73, "close": 36.92, "volume": 1089.176, "close_time": 1751212799999, "quote_volume": 40259.02268, "trades": 960, "taker_buy_base": 455.656, "taker_buy_quote": 16851.15154 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 36.93, "high": 37.7, "low": 36.76, "close": 37.63, "volume": 1572.886, "close_time": 1751227199999, "quote_volume": 58768.67654, "trades": 1182, "taker_buy_base": 636.324, "taker_buy_quote": 23713.07923 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 37.62, "high": 39.88, "low": 37.46, "close": 39.18, "volume": 2671.355, "close_time": 1751241599999, "quote_volume": 103993.25678, "trades": 2510, "taker_buy_base": 1502.02, "taker_buy_quote": 58663.09364 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 39.19, "high": 39.31, "low": 38.26, "close": 38.31, "volume": 1691.91, "close_time": 1751255999999, "quote_volume": 65455.12712, "trades": 1841, "taker_buy_base": 676.789, "taker_buy_quote": 26244.29842 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 38.35, "high": 38.98, "low": 38.16, "close": 38.88, "volume": 2661.131, "close_time": 1751270399999, "quote_volume": 102392.72113, "trades": 1729, "taker_buy_base": 1741.613, "taker_buy_quote": 66949.37581 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 38.89, "high": 39.05, "low": 38.18, "close": 38.41, "volume": 1736.869, "close_time": 1751284799999, "quote_volume": 66938.81206, "trades": 1837, "taker_buy_base": 739.89, "taker_buy_quote": 28494.49114 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 38.4, "high": 38.59, "low": 37.82, "close": 38.24, "volume": 2029.085, "close_time": 1751299199999, "quote_volume": 77401.8668, "trades": 2336, "taker_buy_base": 1168.309, "taker_buy_quote": 44593.83117 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 38.25, "high": 38.42, "low": 37.74, "close": 38.26, "volume": 1863.718, "close_time": 1751313599999, "quote_volume": 70948.70754, "trades": 1896, "taker_buy_base": 814.298, "taker_buy_quote": 31036.91285 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 38.25, "high": 38.32, "low": 36.7, "close": 36.92, "volume": 2313.643, "close_time": 1751327999999, "quote_volume": 86510.23868, "trades": 1801, "taker_buy_base": 1316.429, "taker_buy_quote": 49185.45321 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 36.93, "high": 36.95, "low": 36.21, "close": 36.56, "volume": 1521.512, "close_time": 1751342399999, "quote_volume": 55648.89524, "trades": 1828, "taker_buy_base": 700.779, "taker_buy_quote": 25635.20311 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 36.55, "high": 36.64, "low": 35.85, "close": 36.34, "volume": 1564.501, "close_time": 1751356799999, "quote_volume": 56631.66002, "trades": 1363, "taker_buy_base": 760.827, "taker_buy_quote": 27553.44786 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 36.32, "high": 36.39, "low": 35.59, "close": 35.74, "volume": 784.405, "close_time": 1751371199999, "quote_volume": 28290.8588, "trades": 938, "taker_buy_base": 303.369, "taker_buy_quote": 10950.68452 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 35.74, "high": 35.93, "low": 35.23, "close": 35.58, "volume": 862.454, "close_time": 1751385599999, "quote_volume": 30702.8931, "trades": 1188, "taker_buy_base": 379.043, "taker_buy_quote": 13510.97032 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 35.59, "high": 35.76, "low": 33.71, "close": 34.16, "volume": 4303.169, "close_time": 1751399999999, "quote_volume": 148287.72366, "trades": 2023, "taker_buy_base": 1923.23, "taker_buy_quote": 66268.23748 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 34.14, "high": 35.05, "low": 34.09, "close": 34.84, "volume": 2362.007, "close_time": 1751414399999, "quote_volume": 82091.5635, "trades": 947, "taker_buy_base": 1463.568, "taker_buy_quote": 50876.1518 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 34.83, "high": 34.86, "low": 34.41, "close": 34.52, "volume": 464.158, "close_time": 1751428799999, "quote_volume": 16093.29996, "trades": 710, "taker_buy_base": 205.694, "taker_buy_quote": 7128.39034 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 34.52, "high": 35.61, "low": 34.52, "close": 35.5, "volume": 1052.657, "close_time": 1751443199999, "quote_volume": 36886.6046, "trades": 965, "taker_buy_base": 476.339, "taker_buy_quote": 16720.06326 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 35.53, "high": 36.4, "low": 35.36, "close": 35.53, "volume": 2045.493, "close_time": 1751457599999, "quote_volume": 73129.40478, "trades": 1597, "taker_buy_base": 832.535, "taker_buy_quote": 29805.81552 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 35.52, "high": 36.93, "low": 35.46, "close": 36.53, "volume": 4046.715, "close_time": 1751471999999, "quote_volume": 147400.63897, "trades": 2224, "taker_buy_base": 1395.634, "taker_buy_quote": 50629.55785 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 36.5, "high": 37.54, "low": 36.5, "close": 37.38, "volume": 2671.757, "close_time": 1751486399999, "quote_volume": 99240.27138, "trades": 2414, "taker_buy_base": 1392.134, "taker_buy_quote": 51709.34266 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 37.35, "high": 37.68, "low": 37.03, "close": 37.13, "volume": 744.462, "close_time": 1751500799999, "quote_volume": 27802.75707, "trades": 1095, "taker_buy_base": 376.156, "taker_buy_quote": 14058.17155 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 37.13, "high": 37.66, "low": 36.93, "close": 37.22, "volume": 783.609, "close_time": 1751515199999, "quote_volume": 29256.06854, "trades": 1116, "taker_buy_base": 408.637, "taker_buy_quote": 15269.46029 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 37.24, "high": 38.37, "low": 37.18, "close": 38.27, "volume": 2204.513, "close_time": 1751529599999, "quote_volume": 83686.61575, "trades": 1848, "taker_buy_base": 1027.677, "taker_buy_quote": 39032.21143 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 38.3, "high": 38.46, "low": 37.64, "close": 37.82, "volume": 2197.343, "close_time": 1751543999999, "quote_volume": 83818.58978, "trades": 1699, "taker_buy_base": 1207.066, "taker_buy_quote": 46071.65317 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 37.8, "high": 38.36, "low": 37.38, "close": 37.49, "volume": 3870.029, "close_time": 1751558399999, "quote_volume": 146799.76065, "trades": 3128, "taker_buy_base": 2017.002, "taker_buy_quote": 76597.51796 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 37.52, "high": 38.04, "low": 37.3, "close": 38.0, "volume": 2173.29, "close_time": 1751572799999, "quote_volume": 81890.45728, "trades": 1796, "taker_buy_base": 1215.951, "taker_buy_quote": 45831.42636 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 38.0, "high": 38.29, "low": 37.72, "close": 38.22, "volume": 1203.03, "close_time": 1751587199999, "quote_volume": 45789.69831, "trades": 1094, "taker_buy_base": 697.655, "taker_buy_quote": 26570.1984 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 38.18, "high": 38.18, "low": 37.25, "close": 37.43, "volume": 648.611, "close_time": 1751601599999, "quote_volume": 24423.54519, "trades": 929, "taker_buy_base": 285.141, "taker_buy_quote": 10736.63646 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 37.45, "high": 37.62, "low": 36.24, "close": 36.44, "volume": 1737.672, "close_time": 1751615999999, "quote_volume": 64189.00403, "trades": 1527, "taker_buy_base": 669.239, "taker_buy_quote": 24712.62237 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 36.38, "high": 36.92, "low": 36.13, "close": 36.68, "volume": 880.263, "close_time": 1751630399999, "quote_volume": 32214.32224, "trades": 985, "taker_buy_base": 370.867, "taker_buy_quote": 13586.37284 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 36.67, "high": 36.81, "low": 36.1, "close": 36.21, "volume": 1020.206, "close_time": 1751644799999, "quote_volume": 37173.4513, "trades": 1497, "taker_buy_base": 498.546, "taker_buy_quote": 18174.6154 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 36.21, "high": 36.38, "low": 35.73, "close": 36.0, "volume": 1027.429, "close_time": 1751659199999, "quote_volume": 37063.92657, "trades": 1367, "taker_buy_base": 480.449, "taker_buy_quote": 17349.11099 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 35.98, "high": 36.34, "low": 35.94, "close": 36.27, "volume": 502.786, "close_time": 1751673599999, "quote_volume": 18199.47881, "trades": 533, "taker_buy_base": 316.8, "taker_buy_quote": 11473.19304 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 36.26, "high": 36.7, "low": 36.2, "close": 36.46, "volume": 606.417, "close_time": 1751687999999, "quote_volume": 22108.6048, "trades": 686, "taker_buy_base": 291.851, "taker_buy_quote": 10646.49756 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 36.44, "high": 36.69, "low": 36.14, "close": 36.55, "volume": 313.282, "close_time": 1751702399999, "quote_volume": 11406.70709, "trades": 465, "taker_buy_base": 164.846, "taker_buy_quote": 6007.86413 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 36.55, "high": 37.3, "low": 36.3, "close": 36.75, "volume": 3546.082, "close_time": 1751716799999, "quote_volume": 130749.40374, "trades": 1624, "taker_buy_base": 2221.2, "taker_buy_quote": 81935.84327 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 36.75, "high": 36.75, "low": 36.34, "close": 36.38, "volume": 714.331, "close_time": 1751731199999, "quote_volume": 26122.87858, "trades": 833, "taker_buy_base": 361.417, "taker_buy_quote": 13215.74143 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 36.42, "high": 36.61, "low": 35.82, "close": 36.23, "volume": 579.184, "close_time": 1751745599999, "quote_volume": 20947.51881, "trades": 890, "taker_buy_base": 233.782, "taker_buy_quote": 8454.58627 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 36.22, "high": 36.67, "low": 36.2, "close": 36.53, "volume": 323.417, "close_time": 1751759999999, "quote_volume": 11797.13864, "trades": 405, "taker_buy_base": 143.87, "taker_buy_quote": 5251.65097 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 36.53, "high": 36.65, "low": 36.22, "close": 36.22, "volume": 380.321, "close_time": 1751774399999, "quote_volume": 13830.73862, "trades": 411, "taker_buy_base": 117.172, "taker_buy_quote": 4269.22869 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 36.21, "high": 36.43, "low": 35.99, "close": 36.05, "volume": 728.279, "close_time": 1751788799999, "quote_volume": 26355.93604, "trades": 600, "taker_buy_base": 327.3, "taker_buy_quote": 11854.62567 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 36.04, "high": 36.3, "low": 35.68, "close": 36.3, "volume": 938.491, "close_time": 1751803199999, "quote_volume": 33729.88003, "trades": 721, "taker_buy_base": 426.457, "taker_buy_quote": 15347.28978 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 36.26, "high": 36.73, "low": 36.1, "close": 36.73, "volume": 1165.846, "close_time": 1751817599999, "quote_volume": 42525.64498, "trades": 1158, "taker_buy_base": 635.818, "taker_buy_quote": 23188.54167 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 36.74, "high": 36.88, "low": 36.26, "close": 36.59, "volume": 463.547, "close_time": 1751831999999, "quote_volume": 16959.95984, "trades": 650, "taker_buy_base": 267.398, "taker_buy_quote": 9788.47007 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 36.59, "high": 37.25, "low": 36.56, "close": 36.72, "volume": 1235.599, "close_time": 1751846399999, "quote_volume": 45559.87401, "trades": 1000, "taker_buy_base": 680.5, "taker_buy_quote": 25077.97614 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 36.74, "high": 37.22, "low": 36.52, "close": 36.86, "volume": 447.438, "close_time": 1751860799999, "quote_volume": 16502.12692, "trades": 677, "taker_buy_base": 156.943, "taker_buy_quote": 5784.96441 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 36.88, "high": 36.93, "low": 36.4, "close": 36.88, "volume": 399.305, "close_time": 1751875199999, "quote_volume": 14642.48564, "trades": 447, "taker_buy_base": 241.411, "taker_buy_quote": 8855.16485 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 36.86, "high": 36.94, "low": 36.35, "close": 36.38, "volume": 334.475, "close_time": 1751889599999, "quote_volume": 12230.11997, "trades": 452, "taker_buy_base": 153.408, "taker_buy_quote": 5606.91867 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 36.37, "high": 36.66, "low": 36.01, "close": 36.48, "volume": 741.476, "close_time": 1751903999999, "quote_volume": 26953.32243, "trades": 951, "taker_buy_base": 391.187, "taker_buy_quote": 14228.43884 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 36.45, "high": 36.56, "low": 35.93, "close": 36.28, "volume": 963.555, "close_time": 1751918399999, "quote_volume": 34930.61311, "trades": 1155, "taker_buy_base": 426.076, "taker_buy_quote": 15455.45036 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 36.27, "high": 36.55, "low": 35.89, "close": 36.54, "volume": 415.482, "close_time": 1751932799999, "quote_volume": 15007.87048, "trades": 597, "taker_buy_base": 203.145, "taker_buy_quote": 7349.73473 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 36.5, "high": 36.77, "low": 36.08, "close": 36.09, "volume": 792.778, "close_time": 1751947199999, "quote_volume": 28820.59777, "trades": 850, "taker_buy_base": 439.45, "taker_buy_quote": 15972.27729 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 36.08, "high": 36.66, "low": 35.98, "close": 36.56, "volume": 602.952, "close_time": 1751961599999, "quote_volume": 21912.87528, "trades": 643, "taker_buy_base": 333.256, "taker_buy_quote": 12121.88448 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 36.57, "high": 36.91, "low": 36.3, "close": 36.76, "volume": 714.762, "close_time": 1751975999999, "quote_volume": 26171.52948, "trades": 720, "taker_buy_base": 404.199, "taker_buy_quote": 14794.71689 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 36.77, "high": 37.03, "low": 36.48, "close": 36.79, "volume": 969.96, "close_time": 1751990399999, "quote_volume": 35609.21619, "trades": 976, "taker_buy_base": 498.962, "taker_buy_quote": 18321.80982 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 36.8, "high": 39.25, "low": 36.68, "close": 38.03, "volume": 4941.27, "close_time": 1752004799999, "quote_volume": 187463.32152, "trades": 3426, "taker_buy_base": 2620.053, "taker_buy_quote": 99608.21176 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 38.04, "high": 38.26, "low": 37.82, "close": 37.98, "volume": 876.13, "close_time": 1752019199999, "quote_volume": 33305.36904, "trades": 1010, "taker_buy_base": 548.969, "taker_buy_quote": 20872.14092 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 37.99, "high": 38.07, "low": 37.41, "close": 37.51, "volume": 538.302, "close_time": 1752033599999, "quote_volume": 20270.04714, "trades": 769, "taker_buy_base": 196.342, "taker_buy_quote": 7399.9078 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 37.49, "high": 37.73, "low": 37.14, "close": 37.65, "volume": 1486.454, "close_time": 1752047999999, "quote_volume": 55558.32579, "trades": 1187, "taker_buy_base": 713.412, "taker_buy_quote": 26648.56816 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 37.66, "high": 38.27, "low": 37.66, "close": 38.14, "volume": 1168.611, "close_time": 1752062399999, "quote_volume": 44307.14882, "trades": 898, "taker_buy_base": 764.608, "taker_buy_quote": 28975.1999 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 38.15, "high": 38.5, "low": 37.88, "close": 38.03, "volume": 1158.461, "close_time": 1752076799999, "quote_volume": 44209.81183, "trades": 1349, "taker_buy_base": 537.492, "taker_buy_quote": 20523.08926 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 38.04, "high": 39.05, "low": 37.9, "close": 39.01, "volume": 1216.758, "close_time": 1752091199999, "quote_volume": 46748.17817, "trades": 1238, "taker_buy_base": 601.292, "taker_buy_quote": 23131.82014 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 39.02, "high": 39.67, "low": 38.74, "close": 39.49, "volume": 1915.79, "close_time": 1752105599999, "quote_volume": 75247.22319, "trades": 1710, "taker_buy_base": 906.933, "taker_buy_quote": 35646.30049 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 39.51, "high": 39.51, "low": 38.92, "close": 39.45, "volume": 587.418, "close_time": 1752119999999, "quote_volume": 22987.07997, "trades": 822, "taker_buy_base": 248.635, "taker_buy_quote": 9738.25226 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 39.43, "high": 39.49, "low": 39.08, "close": 39.23, "volume": 911.391, "close_time": 1752134399999, "quote_volume": 35824.46959, "trades": 1013, "taker_buy_base": 413.054, "taker_buy_quote": 16246.57405 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 39.24, "high": 39.39, "low": 38.83, "close": 38.93, "volume": 702.348, "close_time": 1752148799999, "quote_volume": 27453.1123, "trades": 837, "taker_buy_base": 379.481, "taker_buy_quote": 14846.34669 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 38.93, "high": 39.33, "low": 38.68, "close": 38.76, "volume": 1258.496, "close_time": 1752163199999, "quote_volume": 49005.59047, "trades": 1495, "taker_buy_base": 652.3, "taker_buy_quote": 25420.57455 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 38.79, "high": 40.34, "low": 38.61, "close": 39.58, "volume": 3834.412, "close_time": 1752177599999, "quote_volume": 152638.43563, "trades": 2961, "taker_buy_base": 1626.328, "taker_buy_quote": 64646.58146 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 39.58, "high": 41.73, "low": 39.58, "close": 41.48, "volume": 4769.664, "close_time": 1752191999999, "quote_volume": 194541.56605, "trades": 3620, "taker_buy_base": 2042.195, "taker_buy_quote": 83375.77562 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 41.47, "high": 42.75, "low": 40.68, "close": 42.68, "volume": 2978.717, "close_time": 1752206399999, "quote_volume": 124634.90014, "trades": 3605, "taker_buy_base": 1673.747, "taker_buy_quote": 70114.2482 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 42.68, "high": 44.08, "low": 41.73, "close": 42.52, "volume": 12102.459, "close_time": 1752220799999, "quote_volume": 519506.7365, "trades": 6433, "taker_buy_base": 4849.618, "taker_buy_quote": 209102.51217 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 42.53, "high": 43.42, "low": 42.24, "close": 42.4, "volume": 2243.579, "close_time": 1752235199999, "quote_volume": 96159.00038, "trades": 2617, "taker_buy_base": 812.495, "taker_buy_quote": 34927.34171 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 42.42, "high": 43.3, "low": 41.53, "close": 41.81, "volume": 4590.871, "close_time": 1752249599999, "quote_volume": 195007.05771, "trades": 4009, "taker_buy_base": 2100.649, "taker_buy_quote": 89388.74983 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 41.82, "high": 43.42, "low": 41.72, "close": 43.31, "volume": 2397.941, "close_time": 1752263999999, "quote_volume": 102551.53512, "trades": 3380, "taker_buy_base": 1521.329, "taker_buy_quote": 65166.87018 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 43.29, "high": 43.29, "low": 40.34, "close": 41.36, "volume": 4596.041, "close_time": 1752278399999, "quote_volume": 191154.02821, "trades": 4224, "taker_buy_base": 1994.468, "taker_buy_quote": 83206.04884 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 41.39, "high": 41.7, "low": 40.53, "close": 41.54, "volume": 972.537, "close_time": 1752292799999, "quote_volume": 40149.87663, "trades": 2075, "taker_buy_base": 502.279, "taker_buy_quote": 20763.42578 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 41.52, "high": 41.62, "low": 40.24, "close": 40.99, "volume": 1536.898, "close_time": 1752307199999, "quote_volume": 62911.54673, "trades": 2208, "taker_buy_base": 692.144, "taker_buy_quote": 28331.19423 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 41.01, "high": 41.16, "low": 40.63, "close": 40.73, "volume": 569.252, "close_time": 1752321599999, "quote_volume": 23272.83866, "trades": 1471, "taker_buy_base": 247.456, "taker_buy_quote": 10117.19374 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 40.72, "high": 40.96, "low": 38.9, "close": 39.14, "volume": 5254.492, "close_time": 1752335999999, "quote_volume": 208946.35908, "trades": 4811, "taker_buy_base": 2504.647, "taker_buy_quote": 99842.47415 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 39.18, "high": 40.01, "low": 39.02, "close": 39.98, "volume": 1228.818, "close_time": 1752350399999, "quote_volume": 48638.73936, "trades": 1871, "taker_buy_base": 620.316, "taker_buy_quote": 24560.37364 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 39.95, "high": 40.2, "low": 39.29, "close": 40.06, "volume": 1684.87, "close_time": 1752364799999, "quote_volume": 67207.70053, "trades": 1375, "taker_buy_base": 1001.432, "taker_buy_quote": 39980.19333 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 40.07, "high": 40.44, "low": 39.86, "close": 40.14, "volume": 1018.527, "close_time": 1752379199999, "quote_volume": 40966.87293, "trades": 1841, "taker_buy_base": 533.631, "taker_buy_quote": 21469.78599 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 40.15, "high": 40.6, "low": 39.96, "close": 40.39, "volume": 1311.895, "close_time": 1752393599999, "quote_volume": 53008.97886, "trades": 1381, "taker_buy_base": 496.223, "taker_buy_quote": 20041.53687 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 40.4, "high": 40.48, "low": 39.82, "close": 40.48, "volume": 1313.641, "close_time": 1752407999999, "quote_volume": 52690.54693, "trades": 1496, "taker_buy_base": 665.829, "taker_buy_quote": 26714.382 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 40.46, "high": 41.06, "low": 40.27, "close": 40.78, "volume": 1721.127, "close_time": 1752422399999, "quote_volume": 70055.68008, "trades": 2463, "taker_buy_base": 782.563, "taker_buy_quote": 31861.15493 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 40.77, "high": 41.37, "low": 40.51, "close": 40.88, "volume": 1536.33, "close_time": 1752436799999, "quote_volume": 63044.21511, "trades": 2181, "taker_buy_base": 877.565, "taker_buy_quote": 36045.29232 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 40.89, "high": 41.14, "low": 39.61, "close": 40.24, "volume": 2059.916, "close_time": 1752451199999, "quote_volume": 83071.1872, "trades": 2231, "taker_buy_base": 791.746, "taker_buy_quote": 31965.33736 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 40.25, "high": 41.7, "low": 39.98, "close": 41.46, "volume": 1381.278, "close_time": 1752465599999, "quote_volume": 56647.11595, "trades": 2716, "taker_buy_base": 955.686, "taker_buy_quote": 39222.07893 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 41.47, "high": 42.54, "low": 41.1, "close": 41.92, "volume": 4701.756, "close_time": 1752479999999, "quote_volume": 197081.79347, "trades": 3659, "taker_buy_base": 1029.844, "taker_buy_quote": 43148.0315 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 41.94, "high": 41.98, "low": 41.26, "close": 41.58, "volume": 1646.779, "close_time": 1752494399999, "quote_volume": 68662.15513, "trades": 2744, "taker_buy_base": 952.586, "taker_buy_quote": 39775.65204 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 41.58, "high": 41.82, "low": 40.18, "close": 40.52, "volume": 2859.612, "close_time": 1752508799999, "quote_volume": 117270.86377, "trades": 3521, "taker_buy_base": 1412.637, "taker_buy_quote": 57913.18744 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 40.49, "high": 40.91, "low": 39.65, "close": 39.81, "volume": 2526.851, "close_time": 1752523199999, "quote_volume": 101961.54684, "trades": 2780, "taker_buy_base": 677.392, "taker_buy_quote": 27373.30945 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 39.82, "high": 40.52, "low": 39.2, "close": 40.33, "volume": 2146.055, "close_time": 1752537599999, "quote_volume": 85971.2049, "trades": 1656, "taker_buy_base": 1276.669, "taker_buy_quote": 51178.90328 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 40.3, "high": 40.61, "low": 38.44, "close": 38.98, "volume": 1696.544, "close_time": 1752551999999, "quote_volume": 66863.65888, "trades": 3103, "taker_buy_base": 851.033, "taker_buy_quote": 33487.50205 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 38.94, "high": 39.71, "low": 38.57, "close": 39.21, "volume": 1179.822, "close_time": 1752566399999, "quote_volume": 46434.2051, "trades": 1264, "taker_buy_base": 560.827, "taker_buy_quote": 22089.69922 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 39.2, "high": 39.47, "low": 38.64, "close": 39.09, "volume": 1647.999, "close_time": 1752580799999, "quote_volume": 64472.06587, "trades": 1165, "taker_buy_base": 531.96, "taker_buy_quote": 20810.08605 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 39.05, "high": 40.18, "low": 38.62, "close": 39.99, "volume": 1865.226, "close_time": 1752595199999, "quote_volume": 73596.03685, "trades": 2609, "taker_buy_base": 974.587, "taker_buy_quote": 38505.68237 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 40.03, "high": 41.41, "low": 39.97, "close": 40.52, "volume": 2118.701, "close_time": 1752609599999, "quote_volume": 86463.13433, "trades": 2324, "taker_buy_base": 1069.057, "taker_buy_quote": 43579.49209 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 40.56, "high": 42.27, "low": 40.37, "close": 41.98, "volume": 2001.083, "close_time": 1752623999999, "quote_volume": 83109.06446, "trades": 1635, "taker_buy_base": 1254.858, "taker_buy_quote": 52153.89472 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 41.98, "high": 42.47, "low": 41.31, "close": 41.42, "volume": 1001.064, "close_time": 1752638399999, "quote_volume": 41868.46249, "trades": 1360, "taker_buy_base": 482.339, "taker_buy_quote": 20204.06275 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 41.43, "high": 42.21, "low": 41.08, "close": 41.99, "volume": 1087.98, "close_time": 1752652799999, "quote_volume": 45283.8062, "trades": 1074, "taker_buy_base": 586.473, "taker_buy_quote": 24433.78423 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 41.98, "high": 42.68, "low": 41.68, "close": 42.49, "volume": 2315.03, "close_time": 1752667199999, "quote_volume": 97486.13158, "trades": 1564, "taker_buy_base": 1362.696, "taker_buy_quote": 57442.72026 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 42.5, "high": 43.11, "low": 42.0, "close": 42.72, "volume": 2589.183, "close_time": 1752681599999, "quote_volume": 110030.02012, "trades": 2522, "taker_buy_base": 1127.033, "taker_buy_quote": 47937.80259 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 42.71, "high": 43.7, "low": 42.69, "close": 43.25, "volume": 1947.479, "close_time": 1752695999999, "quote_volume": 84239.16145, "trades": 2192, "taker_buy_base": 1071.628, "taker_buy_quote": 46378.10959 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 43.26, "high": 43.88, "low": 42.57, "close": 42.9, "volume": 3128.017, "close_time": 1752710399999, "quote_volume": 135374.31495, "trades": 2021, "taker_buy_base": 772.228, "taker_buy_quote": 33432.14459 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 42.91, "high": 43.61, "low": 41.43, "close": 41.9, "volume": 1539.464, "close_time": 1752724799999, "quote_volume": 65221.06489, "trades": 2555, "taker_buy_base": 605.753, "taker_buy_quote": 25749.70388 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 41.86, "high": 43.17, "low": 41.78, "close": 43.07, "volume": 1060.08, "close_time": 1752739199999, "quote_volume": 45128.70957, "trades": 1636, "taker_buy_base": 517.027, "taker_buy_quote": 22020.85798 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 43.08, "high": 43.71, "low": 42.97, "close": 43.05, "volume": 2756.9, "close_time": 1752753599999, "quote_volume": 119494.49933, "trades": 2452, "taker_buy_base": 1376.004, "taker_buy_quote": 59671.81815 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 43.06, "high": 43.52, "low": 42.4, "close": 42.98, "volume": 1869.871, "close_time": 1752767999999, "quote_volume": 80417.62003, "trades": 2787, "taker_buy_base": 1073.318, "taker_buy_quote": 46208.10864 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 42.97, "high": 43.02, "low": 41.74, "close": 41.91, "volume": 1691.414, "close_time": 1752782399999, "quote_volume": 71677.72394, "trades": 2318, "taker_buy_base": 830.271, "taker_buy_quote": 35221.39194 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 41.94, "high": 43.27, "low": 41.34, "close": 42.67, "volume": 2077.963, "close_time": 1752796799999, "quote_volume": 88161.1893, "trades": 2766, "taker_buy_base": 1159.907, "taker_buy_quote": 49248.50373 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 42.7, "high": 44.73, "low": 42.48, "close": 44.38, "volume": 3539.089, "close_time": 1752811199999, "quote_volume": 155582.62412, "trades": 3337, "taker_buy_base": 2387.766, "taker_buy_quote": 104876.85468 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 44.36, "high": 46.19, "low": 44.24, "close": 45.18, "volume": 5667.853, "close_time": 1752825599999, "quote_volume": 257849.48999, "trades": 4069, "taker_buy_base": 2766.688, "taker_buy_quote": 125769.05849 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 45.22, "high": 45.87, "low": 44.55, "close": 44.93, "volume": 8506.657, "close_time": 1752839999999, "quote_volume": 384307.49966, "trades": 4680, "taker_buy_base": 5020.194, "taker_buy_quote": 226817.57627 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 44.94, "high": 45.72, "low": 42.86, "close": 43.39, "volume": 4250.382, "close_time": 1752854399999, "quote_volume": 187896.77462, "trades": 4685, "taker_buy_base": 1888.373, "taker_buy_quote": 83777.29511 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 43.4, "high": 44.12, "low": 42.58, "close": 43.0, "volume": 3870.319, "close_time": 1752868799999, "quote_volume": 168304.40223, "trades": 3868, "taker_buy_base": 1757.34, "taker_buy_quote": 76448.21321 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 43.01, "high": 43.14, "low": 41.26, "close": 42.8, "volume": 3584.263, "close_time": 1752883199999, "quote_volume": 151604.82127, "trades": 3655, "taker_buy_base": 1883.783, "taker_buy_quote": 79615.59834 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 42.81, "high": 43.41, "low": 41.11, "close": 43.4, "volume": 1954.889, "close_time": 1752897599999, "quote_volume": 82589.21352, "trades": 2568, "taker_buy_base": 897.71, "taker_buy_quote": 37980.87127 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 43.4, "high": 43.78, "low": 42.65, "close": 42.76, "volume": 1413.76, "close_time": 1752911999999, "quote_volume": 61245.24904, "trades": 1962, "taker_buy_base": 835.253, "taker_buy_quote": 36207.8735 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 42.76, "high": 42.89, "low": 42.1, "close": 42.35, "volume": 1076.007, "close_time": 1752926399999, "quote_volume": 45748.0888, "trades": 1779, "taker_buy_base": 508.6, "taker_buy_quote": 21637.81526 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 42.36, "high": 42.62, "low": 41.68, "close": 42.18, "volume": 1256.708, "close_time": 1752940799999, "quote_volume": 52993.32727, "trades": 1923, "taker_buy_base": 573.116, "taker_buy_quote": 24180.60329 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 42.2, "high": 43.39, "low": 41.94, "close": 43.05, "volume": 1635.199, "close_time": 1752955199999, "quote_volume": 69632.81317, "trades": 2031, "taker_buy_base": 776.952, "taker_buy_quote": 33139.66832 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 43.06, "high": 43.33, "low": 42.48, "close": 43.21, "volume": 979.674, "close_time": 1752969599999, "quote_volume": 42056.6793, "trades": 1405, "taker_buy_base": 533.25, "taker_buy_quote": 22875.68351 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 43.21, "high": 43.77, "low": 42.89, "close": 43.47, "volume": 961.246, "close_time": 1752983999999, "quote_volume": 41644.52376, "trades": 1556, "taker_buy_base": 490.83, "taker_buy_quote": 21261.7495 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 43.46, "high": 44.13, "low": 43.25, "close": 43.97, "volume": 1229.57, "close_time": 1752998399999, "quote_volume": 53885.38737, "trades": 1515, "taker_buy_base": 706.04, "taker_buy_quote": 30980.00655 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 43.97, "high": 45.45, "low": 43.97, "close": 45.01, "volume": 2770.934, "close_time": 1753012799999, "quote_volume": 124367.73412, "trades": 2875, "taker_buy_base": 1496.728, "taker_buy_quote": 67202.48256 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 44.97, "high": 45.86, "low": 44.64, "close": 45.76, "volume": 1602.623, "close_time": 1753027199999, "quote_volume": 72557.05142, "trades": 1828, "taker_buy_base": 963.844, "taker_buy_quote": 43730.47881 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 45.73, "high": 46.47, "low": 45.42, "close": 45.58, "volume": 4377.874, "close_time": 1753041599999, "quote_volume": 201060.82289, "trades": 3602, "taker_buy_base": 2624.047, "taker_buy_quote": 120544.20219 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 45.6, "high": 45.67, "low": 44.13, "close": 45.12, "volume": 2563.25, "close_time": 1753055999999, "quote_volume": 115239.15168, "trades": 3175, "taker_buy_base": 1355.905, "taker_buy_quote": 61014.46394 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 45.13, "high": 46.12, "low": 44.16, "close": 45.95, "volume": 1114.545, "close_time": 1753070399999, "quote_volume": 50245.87418, "trades": 2766, "taker_buy_base": 559.759, "taker_buy_quote": 25300.65796 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 45.93, "high": 46.44, "low": 45.36, "close": 46.09, "volume": 1240.845, "close_time": 1753084799999, "quote_volume": 57028.17772, "trades": 1579, "taker_buy_base": 662.558, "taker_buy_quote": 30471.72913 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 46.08, "high": 46.71, "low": 45.72, "close": 46.38, "volume": 2287.707, "close_time": 1753099199999, "quote_volume": 105719.47145, "trades": 2268, "taker_buy_base": 1072.993, "taker_buy_quote": 49646.50768 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 46.4, "high": 46.94, "low": 45.63, "close": 45.98, "volume": 3495.949, "close_time": 1753113599999, "quote_volume": 161491.92788, "trades": 3114, "taker_buy_base": 1980.179, "taker_buy_quote": 91549.24083 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 46.0, "high": 46.36, "low": 44.75, "close": 45.04, "volume": 3458.273, "close_time": 1753127999999, "quote_volume": 157632.45266, "trades": 3815, "taker_buy_base": 1544.197, "taker_buy_quote": 70332.23315 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 45.05, "high": 47.14, "low": 44.86, "close": 46.63, "volume": 4795.848, "close_time": 1753142399999, "quote_volume": 220165.07413, "trades": 3125, "taker_buy_base": 2656.143, "taker_buy_quote": 122289.74825 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 46.63, "high": 46.69, "low": 44.58, "close": 45.2, "volume": 2999.484, "close_time": 1753156799999, "quote_volume": 136885.1893, "trades": 4785, "taker_buy_base": 1373.422, "taker_buy_quote": 62698.76728 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 45.22, "high": 45.55, "low": 43.73, "close": 44.62, "volume": 3246.576, "close_time": 1753171199999, "quote_volume": 144249.3644, "trades": 4440, "taker_buy_base": 1439.468, "taker_buy_quote": 63976.01891 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 44.58, "high": 44.6, "low": 43.03, "close": 44.17, "volume": 4487.539, "close_time": 1753185599999, "quote_volume": 195937.38673, "trades": 2799, "taker_buy_base": 1595.791, "taker_buy_quote": 69788.96311 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 44.19, "high": 44.54, "low": 42.85, "close": 44.18, "volume": 4009.373, "close_time": 1753199999999, "quote_volume": 175991.30287, "trades": 3629, "taker_buy_base": 2011.532, "taker_buy_quote": 88370.10934 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 44.17, "high": 44.95, "low": 43.26, "close": 43.59, "volume": 3713.397, "close_time": 1753214399999, "quote_volume": 162854.89268, "trades": 3968, "taker_buy_base": 1463.776, "taker_buy_quote": 64299.73559 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 43.54, "high": 45.25, "low": 43.42, "close": 45.25, "volume": 1642.566, "close_time": 1753228799999, "quote_volume": 72739.86457, "trades": 1989, "taker_buy_base": 839.417, "taker_buy_quote": 37196.62795 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 45.26, "high": 45.6, "low": 44.69, "close": 45.12, "volume": 2058.46, "close_time": 1753243199999, "quote_volume": 93081.64874, "trades": 2299, "taker_buy_base": 980.102, "taker_buy_quote": 44330.91705 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 45.13, "high": 45.78, "low": 44.66, "close": 44.86, "volume": 1504.158, "close_time": 1753257599999, "quote_volume": 68064.27043, "trades": 2167, "taker_buy_base": 811.497, "taker_buy_quote": 36783.86118 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 44.86, "high": 45.5, "low": 43.89, "close": 44.82, "volume": 1924.157, "close_time": 1753271999999, "quote_volume": 85680.89374, "trades": 2435, "taker_buy_base": 759.496, "taker_buy_quote": 33812.81523 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 44.81, "high": 44.95, "low": 41.96, "close": 43.24, "volume": 6303.116, "close_time": 1753286399999, "quote_volume": 271619.1174, "trades": 6176, "taker_buy_base": 3336.89, "taker_buy_quote": 143806.09679 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 43.22, "high": 43.22, "low": 41.19, "close": 41.9, "volume": 3460.813, "close_time": 1753300799999, "quote_volume": 145456.21233, "trades": 4946, "taker_buy_base": 1481.289, "taker_buy_quote": 62248.84465 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 41.88, "high": 42.12, "low": 39.76, "close": 41.94, "volume": 4664.14, "close_time": 1753315199999, "quote_volume": 191303.41522, "trades": 4813, "taker_buy_base": 2219.311, "taker_buy_quote": 91105.93534 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 41.92, "high": 42.54, "low": 41.55, "close": 41.83, "volume": 989.375, "close_time": 1753329599999, "quote_volume": 41561.30597, "trades": 2183, "taker_buy_base": 568.636, "taker_buy_quote": 23880.56697 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 41.85, "high": 42.02, "low": 38.55, "close": 40.4, "volume": 4968.415, "close_time": 1753343999999, "quote_volume": 199030.92945, "trades": 5864, "taker_buy_base": 2354.412, "taker_buy_quote": 94490.5147 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 40.36, "high": 41.11, "low": 39.98, "close": 40.92, "volume": 2382.711, "close_time": 1753358399999, "quote_volume": 96764.27378, "trades": 2787, "taker_buy_base": 1147.296, "taker_buy_quote": 46642.98494 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 40.91, "high": 42.18, "low": 39.96, "close": 41.5, "volume": 2331.952, "close_time": 1753372799999, "quote_volume": 95644.54406, "trades": 4313, "taker_buy_base": 1188.701, "taker_buy_quote": 48791.65904 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 41.49, "high": 41.86, "low": 40.34, "close": 41.33, "volume": 1900.586, "close_time": 1753387199999, "quote_volume": 78382.86031, "trades": 3069, "taker_buy_base": 846.466, "taker_buy_quote": 34934.58745 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 41.34, "high": 41.83, "low": 40.5, "close": 40.81, "volume": 2245.416, "close_time": 1753401599999, "quote_volume": 92551.44443, "trades": 2436, "taker_buy_base": 1439.858, "taker_buy_quote": 59365.03109 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 40.82, "high": 40.84, "low": 39.07, "close": 39.53, "volume": 3031.135, "close_time": 1753415999999, "quote_volume": 121082.90583, "trades": 4337, "taker_buy_base": 1551.418, "taker_buy_quote": 61987.58615 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 39.51, "high": 40.07, "low": 38.96, "close": 39.68, "volume": 1776.947, "close_time": 1753430399999, "quote_volume": 70232.73582, "trades": 2897, "taker_buy_base": 880.064, "taker_buy_quote": 34782.5579 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 39.67, "high": 41.18, "low": 39.65, "close": 41.04, "volume": 2743.207, "close_time": 1753444799999, "quote_volume": 110861.42888, "trades": 2855, "taker_buy_base": 1508.482, "taker_buy_quote": 60893.93667 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 41.06, "high": 41.43, "low": 39.45, "close": 40.15, "volume": 2882.202, "close_time": 1753459199999, "quote_volume": 116456.68074, "trades": 3655, "taker_buy_base": 1412.406, "taker_buy_quote": 57025.4701 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 40.14, "high": 40.68, "low": 39.8, "close": 40.38, "volume": 1956.081, "close_time": 1753473599999, "quote_volume": 79024.37021, "trades": 2528, "taker_buy_base": 1359.935, "taker_buy_quote": 54993.18327 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 40.37, "high": 41.84, "low": 40.35, "close": 41.77, "volume": 944.447, "close_time": 1753487999999, "quote_volume": 38975.48342, "trades": 1223, "taker_buy_base": 700.974, "taker_buy_quote": 28958.10241 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 41.76, "high": 41.98, "low": 41.45, "close": 41.73, "volume": 637.829, "close_time": 1753502399999, "quote_volume": 26605.12831, "trades": 793, "taker_buy_base": 365.545, "taker_buy_quote": 15253.99251 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 41.72, "high": 41.8, "low": 41.37, "close": 41.63, "volume": 295.663, "close_time": 1753516799999, "quote_volume": 12287.50563, "trades": 483, "taker_buy_base": 162.294, "taker_buy_quote": 6750.46466 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 41.7, "high": 41.91, "low": 41.46, "close": 41.5, "volume": 729.177, "close_time": 1753531199999, "quote_volume": 30378.15405, "trades": 674, "taker_buy_base": 216.122, "taker_buy_quote": 9019.69937 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 41.49, "high": 41.76, "low": 41.22, "close": 41.69, "volume": 659.923, "close_time": 1753545599999, "quote_volume": 27394.28189, "trades": 827, "taker_buy_base": 326.832, "taker_buy_quote": 13562.93357 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 41.7, "high": 41.97, "low": 41.3, "close": 41.84, "volume": 796.089, "close_time": 1753559999999, "quote_volume": 33152.28445, "trades": 917, "taker_buy_base": 422.415, "taker_buy_quote": 17601.31203 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 41.85, "high": 41.99, "low": 41.26, "close": 41.31, "volume": 619.808, "close_time": 1753574399999, "quote_volume": 25843.51371, "trades": 643, "taker_buy_base": 286.011, "taker_buy_quote": 11938.74168 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 41.32, "high": 41.68, "low": 41.17, "close": 41.33, "volume": 565.407, "close_time": 1753588799999, "quote_volume": 23437.90303, "trades": 789, "taker_buy_base": 328.274, "taker_buy_quote": 13617.24678 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 41.36, "high": 41.78, "low": 41.31, "close": 41.48, "volume": 466.26, "close_time": 1753603199999, "quote_volume": 19379.52897, "trades": 758, "taker_buy_base": 205.98, "taker_buy_quote": 8556.70347 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 41.49, "high": 41.85, "low": 40.95, "close": 41.46, "volume": 901.549, "close_time": 1753617599999, "quote_volume": 37327.75705, "trades": 1029, "taker_buy_base": 423.95, "taker_buy_quote": 17527.30556 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 41.42, "high": 41.76, "low": 41.1, "close": 41.55, "volume": 1154.861, "close_time": 1753631999999, "quote_volume": 47727.87622, "trades": 1280, "taker_buy_base": 354.656, "taker_buy_quote": 14685.09417 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 41.55, "high": 42.25, "low": 41.5, "close": 41.62, "volume": 1636.713, "close_time": 1753646399999, "quote_volume": 68532.19671, "trades": 1473, "taker_buy_base": 749.91, "taker_buy_quote": 31443.54871 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 41.64, "high": 42.69, "low": 41.64, "close": 42.3, "volume": 1280.506, "close_time": 1753660799999, "quote_volume": 53989.76519, "trades": 1183, "taker_buy_base": 769.479, "taker_buy_quote": 32486.50111 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 42.32, "high": 42.79, "low": 41.73, "close": 42.48, "volume": 1713.916, "close_time": 1753675199999, "quote_volume": 72441.90034, "trades": 1722, "taker_buy_base": 809.424, "taker_buy_quote": 34293.51633 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 42.48, "high": 42.96, "low": 42.15, "close": 42.49, "volume": 1596.063, "close_time": 1753689599999, "quote_volume": 68082.6384, "trades": 1549, "taker_buy_base": 923.708, "taker_buy_quote": 39467.08334 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 42.46, "high": 42.58, "low": 41.85, "close": 42.11, "volume": 3041.9, "close_time": 1753703999999, "quote_volume": 128614.85629, "trades": 1343, "taker_buy_base": 1428.493, "taker_buy_quote": 60515.00856 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 42.11, "high": 42.26, "low": 40.34, "close": 40.68, "volume": 1633.049, "close_time": 1753718399999, "quote_volume": 67375.78935, "trades": 2262, "taker_buy_base": 717.497, "taker_buy_quote": 29586.96347 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 40.64, "high": 40.78, "low": 40.06, "close": 40.35, "volume": 1191.889, "close_time": 1753732799999, "quote_volume": 48143.86406, "trades": 1809, "taker_buy_base": 492.381, "taker_buy_quote": 19887.06547 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 40.36, "high": 40.39, "low": 39.16, "close": 39.56, "volume": 2028.884, "close_time": 1753747199999, "quote_volume": 80469.91726, "trades": 1788, "taker_buy_base": 1178.854, "taker_buy_quote": 46737.50855 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 39.54, "high": 39.94, "low": 38.98, "close": 39.61, "volume": 2037.801, "close_time": 1753761599999, "quote_volume": 80204.94345, "trades": 1860, "taker_buy_base": 708.946, "taker_buy_quote": 27974.30341 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 39.64, "high": 40.64, "low": 39.34, "close": 40.52, "volume": 1313.609, "close_time": 1753775999999, "quote_volume": 52415.27948, "trades": 1170, "taker_buy_base": 946.364, "taker_buy_quote": 37721.09906 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 40.49, "high": 40.5, "low": 39.42, "close": 39.78, "volume": 1470.455, "close_time": 1753790399999, "quote_volume": 58857.19143, "trades": 1303, "taker_buy_base": 388.7, "taker_buy_quote": 15537.0689 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 39.78, "high": 40.29, "low": 38.73, "close": 39.22, "volume": 1831.977, "close_time": 1753804799999, "quote_volume": 72408.89581, "trades": 2413, "taker_buy_base": 813.505, "taker_buy_quote": 32207.81123 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 39.25, "high": 39.54, "low": 38.7, "close": 38.94, "volume": 1320.555, "close_time": 1753819199999, "quote_volume": 51713.68584, "trades": 1642, "taker_buy_base": 481.327, "taker_buy_quote": 18872.11217 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 38.94, "high": 39.42, "low": 38.51, "close": 39.26, "volume": 1937.833, "close_time": 1753833599999, "quote_volume": 75329.90308, "trades": 1479, "taker_buy_base": 1124.528, "taker_buy_quote": 43730.78848 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 39.26, "high": 39.55, "low": 38.61, "close": 39.35, "volume": 581.473, "close_time": 1753847999999, "quote_volume": 22733.6799, "trades": 1212, "taker_buy_base": 280.275, "taker_buy_quote": 10968.00139 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 39.35, "high": 39.65, "low": 38.8, "close": 39.22, "volume": 434.229, "close_time": 1753862399999, "quote_volume": 17069.02419, "trades": 1055, "taker_buy_base": 209.171, "taker_buy_quote": 8224.45688 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 39.23, "high": 39.55, "low": 37.83, "close": 38.3, "volume": 1866.509, "close_time": 1753876799999, "quote_volume": 72059.53475, "trades": 1920, "taker_buy_base": 578.428, "taker_buy_quote": 22340.53913 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 38.3, "high": 39.23, "low": 37.98, "close": 38.86, "volume": 4279.98, "close_time": 1753891199999, "quote_volume": 165031.59698, "trades": 2678, "taker_buy_base": 2237.154, "taker_buy_quote": 86315.78337 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 38.87, "high": 39.28, "low": 36.85, "close": 38.61, "volume": 4141.56, "close_time": 1753905599999, "quote_volume": 157226.8354, "trades": 2572, "taker_buy_base": 2091.398, "taker_buy_quote": 79709.89658 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 38.6, "high": 38.98, "low": 38.06, "close": 38.86, "volume": 1981.259, "close_time": 1753919999999, "quote_volume": 76629.31133, "trades": 1140, "taker_buy_base": 874.789, "taker_buy_quote": 33828.74516 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 38.9, "high": 39.56, "low": 38.75, "close": 39.44, "volume": 1020.889, "close_time": 1753934399999, "quote_volume": 40001.20422, "trades": 725, "taker_buy_base": 662.631, "taker_buy_quote": 25952.32866 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 39.47, "high": 39.95, "low": 39.38, "close": 39.68, "volume": 654.41, "close_time": 1753948799999, "quote_volume": 25977.26079, "trades": 487, "taker_buy_base": 415.393, "taker_buy_quote": 16494.59092 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 39.69, "high": 39.85, "low": 39.38, "close": 39.5, "volume": 1025.881, "close_time": 1753963199999, "quote_volume": 40666.47883, "trades": 473, "taker_buy_base": 353.464, "taker_buy_quote": 14026.108 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 39.51, "high": 39.53, "low": 38.1, "close": 38.66, "volume": 2086.279, "close_time": 1753977599999, "quote_volume": 80462.57962, "trades": 1850, "taker_buy_base": 1247.952, "taker_buy_quote": 48188.47958 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 38.65, "high": 39.28, "low": 38.14, "close": 38.23, "volume": 1239.971, "close_time": 1753991999999, "quote_volume": 47767.58957, "trades": 1543, "taker_buy_base": 440.696, "taker_buy_quote": 17036.74589 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 38.18, "high": 38.25, "low": 36.75, "close": 36.93, "volume": 3179.568, "close_time": 1754006399999, "quote_volume": 118202.54567, "trades": 2111, "taker_buy_base": 1803.572, "taker_buy_quote": 67069.15255 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 36.94, "high": 37.06, "low": 35.46, "close": 36.84, "volume": 3519.927, "close_time": 1754020799999, "quote_volume": 127881.52695, "trades": 3129, "taker_buy_base": 1389.557, "taker_buy_quote": 50475.33437 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 36.84, "high": 36.84, "low": 35.92, "close": 36.18, "volume": 1045.412, "close_time": 1754035199999, "quote_volume": 37972.89065, "trades": 1649, "taker_buy_base": 450.632, "taker_buy_quote": 16382.43433 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 36.19, "high": 36.2, "low": 35.22, "close": 36.13, "volume": 2821.946, "close_time": 1754049599999, "quote_volume": 100870.30273, "trades": 2355, "taker_buy_base": 1586.865, "taker_buy_quote": 56771.08408 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 36.11, "high": 36.5, "low": 35.15, "close": 36.23, "volume": 2853.111, "close_time": 1754063999999, "quote_volume": 102638.31302, "trades": 2775, "taker_buy_base": 1152.05, "taker_buy_quote": 41477.11158 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 36.18, "high": 36.47, "low": 35.24, "close": 36.1, "volume": 1731.235, "close_time": 1754078399999, "quote_volume": 62019.61259, "trades": 2407, "taker_buy_base": 1006.717, "taker_buy_quote": 36097.37714 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 36.08, "high": 36.18, "low": 34.08, "close": 35.34, "volume": 6635.279, "close_time": 1754092799999, "quote_volume": 233754.78409, "trades": 3268, "taker_buy_base": 3312.679, "taker_buy_quote": 116644.24188 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 35.33, "high": 35.93, "low": 35.32, "close": 35.82, "volume": 1192.489, "close_time": 1754107199999, "quote_volume": 42530.28101, "trades": 858, "taker_buy_base": 578.715, "taker_buy_quote": 20639.97162 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 35.83, "high": 35.96, "low": 34.77, "close": 35.66, "volume": 1594.226, "close_time": 1754121599999, "quote_volume": 56289.38325, "trades": 992, "taker_buy_base": 723.749, "taker_buy_quote": 25650.71194 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 35.65, "high": 35.68, "low": 34.83, "close": 35.3, "volume": 2201.57, "close_time": 1754135999999, "quote_volume": 77302.68799, "trades": 1268, "taker_buy_base": 833.475, "taker_buy_quote": 29351.87867 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 35.28, "high": 35.43, "low": 34.68, "close": 34.8, "volume": 1735.82, "close_time": 1754150399999, "quote_volume": 60765.05129, "trades": 1195, "taker_buy_base": 860.527, "taker_buy_quote": 30168.81399 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 34.81, "high": 35.13, "low": 34.05, "close": 34.52, "volume": 3902.627, "close_time": 1754164799999, "quote_volume": 135062.88583, "trades": 2834, "taker_buy_base": 1379.259, "taker_buy_quote": 47808.87192 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 34.54, "high": 35.12, "low": 34.49, "close": 34.89, "volume": 731.406, "close_time": 1754179199999, "quote_volume": 25487.60211, "trades": 1050, "taker_buy_base": 336.217, "taker_buy_quote": 11717.86397 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 34.87, "high": 35.31, "low": 34.36, "close": 35.21, "volume": 895.887, "close_time": 1754193599999, "quote_volume": 31433.12141, "trades": 740, "taker_buy_base": 595.78, "taker_buy_quote": 20958.72028 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 35.2, "high": 35.64, "low": 35.13, "close": 35.61, "volume": 447.41, "close_time": 1754207999999, "quote_volume": 15860.30868, "trades": 445, "taker_buy_base": 312.409, "taker_buy_quote": 11074.33978 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 35.64, "high": 35.89, "low": 35.54, "close": 35.74, "volume": 513.621, "close_time": 1754222399999, "quote_volume": 18365.44178, "trades": 451, "taker_buy_base": 235.396, "taker_buy_quote": 8413.59556 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 35.73, "high": 35.87, "low": 35.53, "close": 35.77, "volume": 822.099, "close_time": 1754236799999, "quote_volume": 29364.70094, "trades": 584, "taker_buy_base": 217.281, "taker_buy_quote": 7757.477 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 35.74, "high": 35.81, "low": 35.57, "close": 35.59, "volume": 465.039, "close_time": 1754251199999, "quote_volume": 16587.8955, "trades": 458, "taker_buy_base": 143.738, "taker_buy_quote": 5128.11772 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 35.6, "high": 35.88, "low": 35.49, "close": 35.72, "volume": 1017.498, "close_time": 1754265599999, "quote_volume": 36342.87782, "trades": 492, "taker_buy_base": 662.085, "taker_buy_quote": 23684.57009 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 35.7, "high": 36.28, "low": 35.65, "close": 35.9, "volume": 1529.049, "close_time": 1754279999999, "quote_volume": 55265.66409, "trades": 763, "taker_buy_base": 1222.661, "taker_buy_quote": 44257.1687 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 35.93, "high": 36.22, "low": 35.83, "close": 36.12, "volume": 641.041, "close_time": 1754294399999, "quote_volume": 23064.98521, "trades": 546, "taker_buy_base": 311.374, "taker_buy_quote": 11197.53176 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 36.1, "high": 36.18, "low": 35.85, "close": 35.91, "volume": 693.305, "close_time": 1754308799999, "quote_volume": 24968.83485, "trades": 516, "taker_buy_base": 137.34, "taker_buy_quote": 4950.47423 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 35.95, "high": 36.57, "low": 35.85, "close": 36.3, "volume": 3145.955, "close_time": 1754323199999, "quote_volume": 113879.222, "trades": 1285, "taker_buy_base": 1603.154, "taker_buy_quote": 58042.1145 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 36.31, "high": 36.98, "low": 36.31, "close": 36.5, "volume": 1514.037, "close_time": 1754337599999, "quote_volume": 55421.3518, "trades": 980, "taker_buy_base": 788.105, "taker_buy_quote": 28829.68931 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 36.53, "high": 37.33, "low": 36.51, "close": 37.24, "volume": 1514.836, "close_time": 1754351999999, "quote_volume": 56063.18514, "trades": 642, "taker_buy_base": 758.246, "taker_buy_quote": 27961.99335 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 37.22, "high": 37.23, "low": 36.3, "close": 36.3, "volume": 676.35, "close_time": 1754366399999, "quote_volume": 24892.48862, "trades": 590, "taker_buy_base": 242.256, "taker_buy_quote": 8925.66584 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 36.29, "high": 36.74, "low": 35.0, "close": 35.74, "volume": 2072.015, "close_time": 1754380799999, "quote_volume": 73907.2593, "trades": 1339, "taker_buy_base": 855.078, "taker_buy_quote": 30475.3689 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 35.75, "high": 36.63, "low": 35.64, "close": 36.56, "volume": 569.375, "close_time": 1754395199999, "quote_volume": 20596.52023, "trades": 759, "taker_buy_base": 240.226, "taker_buy_quote": 8698.84962 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 36.57, "high": 36.63, "low": 35.02, "close": 35.19, "volume": 2229.379, "close_time": 1754409599999, "quote_volume": 79639.14873, "trades": 2366, "taker_buy_base": 748.346, "taker_buy_quote": 26758.51216 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 35.17, "high": 35.51, "low": 34.93, "close": 34.99, "volume": 570.672, "close_time": 1754423999999, "quote_volume": 20118.60764, "trades": 1087, "taker_buy_base": 240.839, "taker_buy_quote": 8498.91867 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 35.02, "high": 35.26, "low": 34.49, "close": 35.1, "volume": 887.164, "close_time": 1754438399999, "quote_volume": 31015.14214, "trades": 833, "taker_buy_base": 461.642, "taker_buy_quote": 16167.19865 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 35.1, "high": 35.11, "low": 34.32, "close": 34.36, "volume": 1458.173, "close_time": 1754452799999, "quote_volume": 50358.18724, "trades": 794, "taker_buy_base": 202.524, "taker_buy_quote": 7007.6506 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 34.35, "high": 35.38, "low": 34.16, "close": 35.35, "volume": 1813.698, "close_time": 1754467199999, "quote_volume": 63339.64017, "trades": 1098, "taker_buy_base": 828.652, "taker_buy_quote": 28989.20808 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 35.36, "high": 35.37, "low": 34.79, "close": 34.89, "volume": 1107.457, "close_time": 1754481599999, "quote_volume": 38872.56871, "trades": 760, "taker_buy_base": 354.571, "taker_buy_quote": 12422.84435 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 34.9, "high": 35.92, "low": 34.61, "close": 35.92, "volume": 1180.793, "close_time": 1754495999999, "quote_volume": 41660.59875, "trades": 1489, "taker_buy_base": 832.664, "taker_buy_quote": 29443.61708 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 35.87, "high": 36.17, "low": 35.44, "close": 36.07, "volume": 1745.595, "close_time": 1754510399999, "quote_volume": 62707.77098, "trades": 957, "taker_buy_base": 610.69, "taker_buy_quote": 21920.97773 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 36.08, "high": 36.15, "low": 35.84, "close": 36.02, "volume": 843.21, "close_time": 1754524799999, "quote_volume": 30413.99137, "trades": 369, "taker_buy_base": 681.005, "taker_buy_quote": 24573.19932 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 36.05, "high": 36.2, "low": 35.61, "close": 35.64, "volume": 624.597, "close_time": 1754539199999, "quote_volume": 22327.70305, "trades": 356, "taker_buy_base": 79.546, "taker_buy_quote": 2857.20006 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 35.62, "high": 36.15, "low": 35.6, "close": 35.95, "volume": 484.026, "close_time": 1754553599999, "quote_volume": 17390.01658, "trades": 600, "taker_buy_base": 238.014, "taker_buy_quote": 8559.60497 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 35.96, "high": 37.59, "low": 35.87, "close": 37.51, "volume": 1748.22, "close_time": 1754567999999, "quote_volume": 64143.41162, "trades": 1101, "taker_buy_base": 1272.423, "taker_buy_quote": 46667.03311 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 37.52, "high": 37.57, "low": 36.79, "close": 37.06, "volume": 1240.182, "close_time": 1754582399999, "quote_volume": 46159.86366, "trades": 930, "taker_buy_base": 398.12, "taker_buy_quote": 14823.01463 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 37.08, "high": 37.35, "low": 36.19, "close": 37.35, "volume": 889.033, "close_time": 1754596799999, "quote_volume": 32691.10027, "trades": 908, "taker_buy_base": 369.74, "taker_buy_quote": 13618.79801 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 37.36, "high": 38.08, "low": 37.31, "close": 38.07, "volume": 2982.57, "close_time": 1754611199999, "quote_volume": 112589.13649, "trades": 912, "taker_buy_base": 1867.335, "taker_buy_quote": 70509.32981 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 38.09, "high": 38.25, "low": 37.58, "close": 37.91, "volume": 2079.926, "close_time": 1754625599999, "quote_volume": 78736.56412, "trades": 1531, "taker_buy_base": 963.825, "taker_buy_quote": 36571.32459 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 37.92, "high": 38.13, "low": 37.39, "close": 38.08, "volume": 1714.517, "close_time": 1754639999999, "quote_volume": 64766.79722, "trades": 919, "taker_buy_base": 831.002, "taker_buy_quote": 31476.51938 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 38.09, "high": 38.32, "low": 37.74, "close": 38.06, "volume": 2399.189, "close_time": 1754654399999, "quote_volume": 91461.58613, "trades": 921, "taker_buy_base": 1988.709, "taker_buy_quote": 75857.97996 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 38.04, "high": 38.59, "low": 37.33, "close": 37.59, "volume": 1264.454, "close_time": 1754668799999, "quote_volume": 47962.12209, "trades": 1345, "taker_buy_base": 444.345, "taker_buy_quote": 16873.97497 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 37.6, "high": 38.82, "low": 37.6, "close": 38.6, "volume": 2439.892, "close_time": 1754683199999, "quote_volume": 93386.22733, "trades": 1427, "taker_buy_base": 1469.855, "taker_buy_quote": 56140.667 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 38.61, "high": 38.66, "low": 38.32, "close": 38.4, "volume": 562.68, "close_time": 1754697599999, "quote_volume": 21660.16688, "trades": 444, "taker_buy_base": 260.711, "taker_buy_quote": 10039.57397 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 38.41, "high": 38.5, "low": 38.25, "close": 38.4, "volume": 217.177, "close_time": 1754711999999, "quote_volume": 8329.9856, "trades": 346, "taker_buy_base": 66.355, "taker_buy_quote": 2546.4234 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 38.41, "high": 39.68, "low": 38.35, "close": 39.34, "volume": 2303.608, "close_time": 1754726399999, "quote_volume": 90258.9493, "trades": 1291, "taker_buy_base": 1490.263, "taker_buy_quote": 58315.95433 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 39.35, "high": 39.63, "low": 39.26, "close": 39.42, "volume": 2911.863, "close_time": 1754740799999, "quote_volume": 114981.88208, "trades": 1069, "taker_buy_base": 811.409, "taker_buy_quote": 32038.93363 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 39.44, "high": 40.04, "low": 39.06, "close": 39.62, "volume": 2019.574, "close_time": 1754755199999, "quote_volume": 79918.98707, "trades": 1241, "taker_buy_base": 1034.149, "taker_buy_quote": 40977.67403 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 39.64, "high": 39.93, "low": 39.44, "close": 39.72, "volume": 480.037, "close_time": 1754769599999, "quote_volume": 19055.73478, "trades": 663, "taker_buy_base": 262.433, "taker_buy_quote": 10418.18099 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 39.74, "high": 40.1, "low": 39.37, "close": 39.44, "volume": 1201.816, "close_time": 1754783999999, "quote_volume": 47830.81746, "trades": 837, "taker_buy_base": 261.17, "taker_buy_quote": 10378.35151 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 39.47, "high": 40.05, "low": 39.29, "close": 39.94, "volume": 677.982, "close_time": 1754798399999, "quote_volume": 26961.9087, "trades": 1131, "taker_buy_base": 340.422, "taker_buy_quote": 13554.31104 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 39.92, "high": 40.24, "low": 38.32, "close": 38.34, "volume": 1844.457, "close_time": 1754812799999, "quote_volume": 72402.4018, "trades": 1283, "taker_buy_base": 694.403, "taker_buy_quote": 27260.78931 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 38.34, "high": 38.8, "low": 37.7, "close": 38.16, "volume": 2436.989, "close_time": 1754827199999, "quote_volume": 93124.64737, "trades": 1377, "taker_buy_base": 1541.318, "taker_buy_quote": 58969.83323 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 38.14, "high": 38.87, "low": 37.95, "close": 38.71, "volume": 1125.858, "close_time": 1754841599999, "quote_volume": 43266.26493, "trades": 1108, "taker_buy_base": 897.512, "taker_buy_quote": 34484.63633 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 38.72, "high": 39.58, "low": 38.69, "close": 39.49, "volume": 778.887, "close_time": 1754855999999, "quote_volume": 30612.26989, "trades": 838, "taker_buy_base": 262.567, "taker_buy_quote": 10278.54873 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 39.49, "high": 39.49, "low": 38.7, "close": 39.28, "volume": 1143.843, "close_time": 1754870399999, "quote_volume": 44811.93945, "trades": 1022, "taker_buy_base": 749.405, "taker_buy_quote": 29394.06062 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 39.3, "high": 40.24, "low": 39.06, "close": 40.01, "volume": 2157.697, "close_time": 1754884799999, "quote_volume": 86097.99008, "trades": 1259, "taker_buy_base": 1509.841, "taker_buy_quote": 60250.9421 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 40.02, "high": 40.37, "low": 39.12, "close": 39.2, "volume": 1845.173, "close_time": 1754899199999, "quote_volume": 73604.97041, "trades": 1010, "taker_buy_base": 583.631, "taker_buy_quote": 23347.28379 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 39.18, "high": 39.66, "low": 37.89, "close": 38.11, "volume": 3478.078, "close_time": 1754913599999, "quote_volume": 135869.62001, "trades": 1628, "taker_buy_base": 1554.256, "taker_buy_quote": 60882.65693 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 38.1, "high": 38.6, "low": 37.57, "close": 38.44, "volume": 2720.313, "close_time": 1754927999999, "quote_volume": 103772.77736, "trades": 2167, "taker_buy_base": 1575.51, "taker_buy_quote": 60197.04855 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 38.44, "high": 39.33, "low": 37.45, "close": 37.8, "volume": 2813.762, "close_time": 1754942399999, "quote_volume": 107234.80006, "trades": 1852, "taker_buy_base": 1145.371, "taker_buy_quote": 43851.89398 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 37.77, "high": 37.79, "low": 36.65, "close": 37.02, "volume": 1265.941, "close_time": 1754956799999, "quote_volume": 47043.39219, "trades": 1251, "taker_buy_base": 502.702, "taker_buy_quote": 18717.68575 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 37.02, "high": 37.72, "low": 36.94, "close": 37.12, "volume": 521.845, "close_time": 1754971199999, "quote_volume": 19473.2395, "trades": 819, "taker_buy_base": 264.733, "taker_buy_quote": 9889.0573 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 37.11, "high": 37.38, "low": 36.55, "close": 37.26, "volume": 2604.576, "close_time": 1754985599999, "quote_volume": 96201.33215, "trades": 1073, "taker_buy_base": 341.686, "taker_buy_quote": 12663.42513 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 37.24, "high": 37.24, "low": 36.43, "close": 36.88, "volume": 614.143, "close_time": 1754999999999, "quote_volume": 22611.58455, "trades": 808, "taker_buy_base": 183.16, "taker_buy_quote": 6738.36778 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 36.87, "high": 39.09, "low": 36.71, "close": 38.98, "volume": 3146.037, "close_time": 1755014399999, "quote_volume": 119064.1009, "trades": 2241, "taker_buy_base": 1888.691, "taker_buy_quote": 71609.79693 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 39.0, "high": 39.75, "low": 38.79, "close": 39.67, "volume": 2514.027, "close_time": 1755028799999, "quote_volume": 98544.7157, "trades": 1649, "taker_buy_base": 1339.675, "taker_buy_quote": 52593.72536 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 39.66, "high": 40.5, "low": 39.52, "close": 39.65, "volume": 3964.452, "close_time": 1755043199999, "quote_volume": 158304.62653, "trades": 1691, "taker_buy_base": 1949.276, "taker_buy_quote": 77978.52253 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 39.66, "high": 40.3, "low": 39.29, "close": 40.2, "volume": 2288.194, "close_time": 1755057599999, "quote_volume": 91760.26394, "trades": 1346, "taker_buy_base": 1974.312, "taker_buy_quote": 79273.82455 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 40.18, "high": 40.35, "low": 39.47, "close": 40.07, "volume": 4779.806, "close_time": 1755071999999, "quote_volume": 190749.09154, "trades": 2221, "taker_buy_base": 3847.99, "taker_buy_quote": 153592.15267 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 40.05, "high": 41.23, "low": 40.04, "close": 40.78, "volume": 3687.67, "close_time": 1755086399999, "quote_volume": 149817.55018, "trades": 1358, "taker_buy_base": 2036.354, "taker_buy_quote": 82773.72579 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 40.79, "high": 41.1, "low": 39.95, "close": 40.46, "volume": 2783.325, "close_time": 1755100799999, "quote_volume": 112514.8148, "trades": 2303, "taker_buy_base": 1018.04, "taker_buy_quote": 41270.23072 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 40.47, "high": 40.76, "low": 40.05, "close": 40.6, "volume": 2656.729, "close_time": 1755115199999, "quote_volume": 107571.89685, "trades": 1350, "taker_buy_base": 1193.882, "taker_buy_quote": 48391.86916 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 40.59, "high": 41.24, "low": 40.32, "close": 40.81, "volume": 1467.255, "close_time": 1755129599999, "quote_volume": 59861.88125, "trades": 1119, "taker_buy_base": 787.753, "taker_buy_quote": 32193.29177 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 40.79, "high": 41.48, "low": 40.32, "close": 41.29, "volume": 1548.623, "close_time": 1755143999999, "quote_volume": 63469.19424, "trades": 1354, "taker_buy_base": 827.295, "taker_buy_quote": 34010.76524 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 41.28, "high": 41.35, "low": 39.98, "close": 40.21, "volume": 1499.343, "close_time": 1755158399999, "quote_volume": 60686.90245, "trades": 1393, "taker_buy_base": 538.995, "taker_buy_quote": 21802.27306 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 40.22, "high": 40.24, "low": 39.17, "close": 39.58, "volume": 1746.58, "close_time": 1755172799999, "quote_volume": 69163.84973, "trades": 1612, "taker_buy_base": 866.765, "taker_buy_quote": 34331.98822 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 39.55, "high": 39.77, "low": 36.68, "close": 37.56, "volume": 8633.002, "close_time": 1755187199999, "quote_volume": 326519.88317, "trades": 2933, "taker_buy_base": 2878.521, "taker_buy_quote": 109337.04599 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 37.5, "high": 37.5, "low": 36.66, "close": 37.09, "volume": 2870.599, "close_time": 1755201599999, "quote_volume": 106833.96905, "trades": 753, "taker_buy_base": 1770.816, "taker_buy_quote": 65910.81199 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 37.05, "high": 37.16, "low": 36.21, "close": 36.94, "volume": 3493.973, "close_time": 1755215999999, "quote_volume": 128728.85839, "trades": 1748, "taker_buy_base": 1326.585, "taker_buy_quote": 49005.21749 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 36.95, "high": 37.79, "low": 36.78, "close": 37.72, "volume": 2020.77, "close_time": 1755230399999, "quote_volume": 75409.46929, "trades": 1251, "taker_buy_base": 1696.814, "taker_buy_quote": 63354.41741 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 37.7, "high": 37.96, "low": 37.4, "close": 37.71, "volume": 552.078, "close_time": 1755244799999, "quote_volume": 20843.17116, "trades": 776, "taker_buy_base": 400.385, "taker_buy_quote": 15125.56205 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 37.73, "high": 37.86, "low": 37.22, "close": 37.38, "volume": 679.309, "close_time": 1755259199999, "quote_volume": 25436.71743, "trades": 754, "taker_buy_base": 125.038, "taker_buy_quote": 4688.15432 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 37.37, "high": 37.74, "low": 35.75, "close": 36.08, "volume": 4181.63, "close_time": 1755273599999, "quote_volume": 153294.83199, "trades": 3140, "taker_buy_base": 949.24, "taker_buy_quote": 35018.6805 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 36.07, "high": 36.53, "low": 35.62, "close": 35.97, "volume": 1474.463, "close_time": 1755287999999, "quote_volume": 53275.11074, "trades": 1774, "taker_buy_base": 597.37, "taker_buy_quote": 21584.18399 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 35.96, "high": 36.96, "low": 35.89, "close": 36.65, "volume": 1059.056, "close_time": 1755302399999, "quote_volume": 38616.30333, "trades": 740, "taker_buy_base": 587.317, "taker_buy_quote": 21417.74949 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 36.62, "high": 37.06, "low": 36.6, "close": 36.82, "volume": 272.694, "close_time": 1755316799999, "quote_volume": 10062.01004, "trades": 430, "taker_buy_base": 149.597, "taker_buy_quote": 5520.1536 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 36.83, "high": 37.08, "low": 36.65, "close": 36.93, "volume": 306.475, "close_time": 1755331199999, "quote_volume": 11298.81608, "trades": 429, "taker_buy_base": 143.818, "taker_buy_quote": 5309.92647 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 36.93, "high": 37.11, "low": 36.47, "close": 36.77, "volume": 1664.976, "close_time": 1755345599999, "quote_volume": 61328.99945, "trades": 764, "taker_buy_base": 483.226, "taker_buy_quote": 17887.78083 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 36.8, "high": 37.45, "low": 36.72, "close": 37.33, "volume": 956.998, "close_time": 1755359999999, "quote_volume": 35487.85034, "trades": 799, "taker_buy_base": 644.415, "taker_buy_quote": 23914.30976 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 37.32, "high": 37.43, "low": 37.06, "close": 37.15, "volume": 1495.213, "close_time": 1755374399999, "quote_volume": 55668.84048, "trades": 2791, "taker_buy_base": 730.637, "taker_buy_quote": 27201.38449 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 37.14, "high": 37.44, "low": 37.1, "close": 37.32, "volume": 1486.149, "close_time": 1755388799999, "quote_volume": 55347.8759, "trades": 681, "taker_buy_base": 1356.45, "taker_buy_quote": 50523.88678 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 37.33, "high": 37.55, "low": 37.14, "close": 37.45, "volume": 230.556, "close_time": 1755403199999, "quote_volume": 8602.3813, "trades": 396, "taker_buy_base": 108.646, "taker_buy_quote": 4054.78521 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 37.45, "high": 37.64, "low": 37.32, "close": 37.54, "volume": 141.593, "close_time": 1755417599999, "quote_volume": 5308.77703, "trades": 246, "taker_buy_base": 112.492, "taker_buy_quote": 4218.66296 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 37.56, "high": 37.87, "low": 37.49, "close": 37.86, "volume": 934.179, "close_time": 1755431999999, "quote_volume": 35235.98526, "trades": 535, "taker_buy_base": 422.945, "taker_buy_quote": 15966.54992 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 37.84, "high": 38.59, "low": 37.61, "close": 38.59, "volume": 1280.169, "close_time": 1755446399999, "quote_volume": 48529.14797, "trades": 535, "taker_buy_base": 679.79, "taker_buy_quote": 25845.45049 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 38.6, "high": 38.81, "low": 37.32, "close": 37.61, "volume": 2682.754, "close_time": 1755460799999, "quote_volume": 101878.58952, "trades": 1308, "taker_buy_base": 1018.364, "taker_buy_quote": 38679.68975 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 37.62, "high": 38.04, "low": 37.55, "close": 37.63, "volume": 167.911, "close_time": 1755475199999, "quote_volume": 6337.68985, "trades": 508, "taker_buy_base": 105.115, "taker_buy_quote": 3967.60016 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 37.66, "high": 37.7, "low": 35.84, "close": 36.27, "volume": 2366.663, "close_time": 1755489599999, "quote_volume": 86879.44615, "trades": 2193, "taker_buy_base": 1109.194, "taker_buy_quote": 40711.51157 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 36.24, "high": 36.66, "low": 35.72, "close": 36.08, "volume": 2361.966, "close_time": 1755503999999, "quote_volume": 85511.76308, "trades": 1488, "taker_buy_base": 451.697, "taker_buy_quote": 16366.78057 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 36.06, "high": 36.27, "low": 35.69, "close": 36.23, "volume": 1033.623, "close_time": 1755518399999, "quote_volume": 37180.76447, "trades": 1005, "taker_buy_base": 369.154, "taker_buy_quote": 13270.67806 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 36.2, "high": 36.84, "low": 36.02, "close": 36.52, "volume": 1058.694, "close_time": 1755532799999, "quote_volume": 38498.20467, "trades": 1145, "taker_buy_base": 652.937, "taker_buy_quote": 23727.99776 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 36.49, "high": 36.78, "low": 36.14, "close": 36.57, "volume": 795.52, "close_time": 1755547199999, "quote_volume": 29019.9815, "trades": 920, "taker_buy_base": 332.592, "taker_buy_quote": 12140.08961 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 36.56, "high": 36.84, "low": 36.24, "close": 36.31, "volume": 604.155, "close_time": 1755561599999, "quote_volume": 22070.86117, "trades": 586, "taker_buy_base": 263.256, "taker_buy_quote": 9625.36359 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 36.32, "high": 36.74, "low": 35.23, "close": 35.47, "volume": 1153.349, "close_time": 1755575999999, "quote_volume": 41375.48333, "trades": 1101, "taker_buy_base": 656.822, "taker_buy_quote": 23573.43433 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 35.47, "high": 35.8, "low": 35.06, "close": 35.55, "volume": 659.947, "close_time": 1755590399999, "quote_volume": 23362.04836, "trades": 638, "taker_buy_base": 200.42, "taker_buy_quote": 7105.98896 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 35.56, "high": 36.53, "low": 35.36, "close": 36.43, "volume": 666.531, "close_time": 1755604799999, "quote_volume": 24055.16672, "trades": 675, "taker_buy_base": 364.27, "taker_buy_quote": 13146.5016 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 36.4, "high": 36.5, "low": 35.23, "close": 35.5, "volume": 4950.853, "close_time": 1755619199999, "quote_volume": 177858.96715, "trades": 1321, "taker_buy_base": 2178.942, "taker_buy_quote": 78667.55923 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 35.49, "high": 35.5, "low": 34.62, "close": 34.94, "volume": 1984.13, "close_time": 1755633599999, "quote_volume": 69520.31227, "trades": 1204, "taker_buy_base": 539.597, "taker_buy_quote": 18928.67722 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 34.95, "high": 35.33, "low": 34.64, "close": 34.72, "volume": 441.843, "close_time": 1755647999999, "quote_volume": 15493.18328, "trades": 717, "taker_buy_base": 134.081, "taker_buy_quote": 4694.94846 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 34.73, "high": 35.43, "low": 34.7, "close": 35.17, "volume": 475.208, "close_time": 1755662399999, "quote_volume": 16664.95359, "trades": 651, "taker_buy_base": 169.032, "taker_buy_quote": 5931.36846 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 35.19, "high": 35.51, "low": 35.19, "close": 35.32, "volume": 204.394, "close_time": 1755676799999, "quote_volume": 7226.95935, "trades": 132, "taker_buy_base": 137.354, "taker_buy_quote": 4859.00902 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 35.3, "high": 35.76, "low": 34.96, "close": 35.27, "volume": 566.47, "close_time": 1755691199999, "quote_volume": 20039.49215, "trades": 204, "taker_buy_base": 292.411, "taker_buy_quote": 10333.37992 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 35.41, "high": 36.0, "low": 34.57, "close": 35.62, "volume": 1930.86, "close_time": 1755705599999, "quote_volume": 68513.57191, "trades": 494, "taker_buy_base": 925.951, "taker_buy_quote": 32772.37166 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 35.76, "high": 37.24, "low": 35.74, "close": 36.75, "volume": 4770.334, "close_time": 1755719999999, "quote_volume": 172924.20848, "trades": 810, "taker_buy_base": 3325.413, "taker_buy_quote": 120493.10802 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 36.73, "high": 37.74, "low": 36.73, "close": 37.2, "volume": 1726.141, "close_time": 1755734399999, "quote_volume": 64485.08371, "trades": 608, "taker_buy_base": 587.003, "taker_buy_quote": 21912.28633 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 37.22, "high": 37.7, "low": 36.88, "close": 37.56, "volume": 749.652, "close_time": 1755748799999, "quote_volume": 27934.76868, "trades": 258, "taker_buy_base": 390.992, "taker_buy_quote": 14586.5491 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 37.56, "high": 37.68, "low": 36.9, "close": 37.21, "volume": 503.101, "close_time": 1755763199999, "quote_volume": 18759.84674, "trades": 234, "taker_buy_base": 229.227, "taker_buy_quote": 8538.14656 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 37.2, "high": 37.2, "low": 36.34, "close": 36.59, "volume": 752.636, "close_time": 1755777599999, "quote_volume": 27568.30461, "trades": 241, "taker_buy_base": 390.631, "taker_buy_quote": 14320.43289 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 36.55, "high": 38.13, "low": 35.35, "close": 35.4, "volume": 10574.196, "close_time": 1755791999999, "quote_volume": 389272.66124, "trades": 2646, "taker_buy_base": 4326.11, "taker_buy_quote": 160325.73627 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 35.43, "high": 35.93, "low": 35.05, "close": 35.34, "volume": 1051.718, "close_time": 1755806399999, "quote_volume": 37255.28889, "trades": 362, "taker_buy_base": 457.816, "taker_buy_quote": 16198.42749 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 35.4, "high": 35.87, "low": 35.23, "close": 35.4, "volume": 772.992, "close_time": 1755820799999, "quote_volume": 27471.8417, "trades": 265, "taker_buy_base": 352.42, "taker_buy_quote": 12504.47816 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 35.44, "high": 35.97, "low": 35.27, "close": 35.33, "volume": 597.071, "close_time": 1755835199999, "quote_volume": 21161.28381, "trades": 113, "taker_buy_base": 128.86, "taker_buy_quote": 4593.5233 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 35.37, "high": 35.53, "low": 35.08, "close": 35.29, "volume": 891.565, "close_time": 1755849599999, "quote_volume": 31455.61104, "trades": 285, "taker_buy_base": 340.799, "taker_buy_quote": 12021.51773 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 35.4, "high": 35.5, "low": 34.64, "close": 34.64, "volume": 1533.637, "close_time": 1755863999999, "quote_volume": 53890.03045, "trades": 380, "taker_buy_base": 447.56, "taker_buy_quote": 15834.39211 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 34.66, "high": 36.81, "low": 33.45, "close": 36.48, "volume": 10410.294, "close_time": 1755878399999, "quote_volume": 364402.86481, "trades": 3304, "taker_buy_base": 4395.449, "taker_buy_quote": 154106.1496 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 36.42, "high": 38.23, "low": 36.36, "close": 38.02, "volume": 5423.533, "close_time": 1755892799999, "quote_volume": 202920.86468, "trades": 1503, "taker_buy_base": 3569.344, "taker_buy_quote": 133451.26 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 38.01, "high": 38.5, "low": 37.72, "close": 38.29, "volume": 3380.647, "close_time": 1755907199999, "quote_volume": 128854.19217, "trades": 616, "taker_buy_base": 1612.231, "taker_buy_quote": 61557.92767 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 38.29, "high": 38.48, "low": 36.54, "close": 37.12, "volume": 887.577, "close_time": 1755921599999, "quote_volume": 33478.72876, "trades": 349, "taker_buy_base": 483.521, "taker_buy_quote": 18200.16977 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 37.23, "high": 38.23, "low": 37.03, "close": 37.69, "volume": 1055.843, "close_time": 1755935999999, "quote_volume": 39986.18817, "trades": 373, "taker_buy_base": 521.188, "taker_buy_quote": 19691.94949 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 37.82, "high": 37.84, "low": 37.2, "close": 37.36, "volume": 964.08, "close_time": 1755950399999, "quote_volume": 36152.20839, "trades": 430, "taker_buy_base": 567.422, "taker_buy_quote": 21271.14957 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 37.38, "high": 37.99, "low": 37.17, "close": 37.87, "volume": 1015.094, "close_time": 1755964799999, "quote_volume": 38205.49387, "trades": 425, "taker_buy_base": 539.367, "taker_buy_quote": 20320.43457 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 37.87, "high": 37.95, "low": 37.6, "close": 37.94, "volume": 425.63, "close_time": 1755979199999, "quote_volume": 16093.22193, "trades": 147, "taker_buy_base": 132.704, "taker_buy_quote": 5021.61577 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 37.98, "high": 37.98, "low": 37.66, "close": 37.66, "volume": 296.494, "close_time": 1755993599999, "quote_volume": 11201.62815, "trades": 136, "taker_buy_base": 146.984, "taker_buy_quote": 5551.9886 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 37.74, "high": 37.82, "low": 37.17, "close": 37.31, "volume": 365.068, "close_time": 1756007999999, "quote_volume": 13723.38932, "trades": 171, "taker_buy_base": 203.004, "taker_buy_quote": 7630.7446 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 37.23, "high": 37.27, "low": 36.3, "close": 36.39, "volume": 381.273, "close_time": 1756022399999, "quote_volume": 13953.09925, "trades": 205, "taker_buy_base": 234.358, "taker_buy_quote": 8573.1868 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 36.34, "high": 36.61, "low": 35.84, "close": 35.98, "volume": 2403.576, "close_time": 1756036799999, "quote_volume": 87236.72013, "trades": 329, "taker_buy_base": 449.034, "taker_buy_quote": 16204.51695 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 36.0, "high": 36.46, "low": 35.87, "close": 36.16, "volume": 747.347, "close_time": 1756051199999, "quote_volume": 27006.73781, "trades": 266, "taker_buy_base": 252.172, "taker_buy_quote": 9114.09436 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 36.16, "high": 37.94, "low": 35.7, "close": 36.59, "volume": 7037.533, "close_time": 1756065599999, "quote_volume": 257385.87631, "trades": 1604, "taker_buy_base": 3188.63, "taker_buy_quote": 116695.05154 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 36.55, "high": 36.65, "low": 35.59, "close": 36.14, "volume": 2181.491, "close_time": 1756079999999, "quote_volume": 78851.46295, "trades": 606, "taker_buy_base": 883.208, "taker_buy_quote": 31940.26161 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 36.09, "high": 36.64, "low": 35.26, "close": 36.25, "volume": 575.949, "close_time": 1756094399999, "quote_volume": 20636.01937, "trades": 261, "taker_buy_base": 212.044, "taker_buy_quote": 7577.2823 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 36.3, "high": 36.3, "low": 34.63, "close": 34.8, "volume": 1644.456, "close_time": 1756108799999, "quote_volume": 57917.02173, "trades": 495, "taker_buy_base": 602.845, "taker_buy_quote": 21244.66054 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 34.77, "high": 34.97, "low": 34.1, "close": 34.49, "volume": 1066.15, "close_time": 1756123199999, "quote_volume": 36845.94317, "trades": 443, "taker_buy_base": 277.533, "taker_buy_quote": 9581.87446 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 34.38, "high": 34.49, "low": 33.87, "close": 33.96, "volume": 1202.538, "close_time": 1756137599999, "quote_volume": 41126.46297, "trades": 353, "taker_buy_base": 401.073, "taker_buy_quote": 13732.6897 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 33.88, "high": 34.19, "low": 32.72, "close": 32.8, "volume": 2181.969, "close_time": 1756151999999, "quote_volume": 73145.25271, "trades": 499, "taker_buy_base": 991.31, "taker_buy_quote": 33220.91847 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 32.69, "high": 32.89, "low": 30.95, "close": 31.92, "volume": 10061.585, "close_time": 1756166399999, "quote_volume": 319179.32073, "trades": 1990, "taker_buy_base": 4983.352, "taker_buy_quote": 158222.73148 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 31.83, "high": 32.3, "low": 31.59, "close": 32.06, "volume": 2207.559, "close_time": 1756180799999, "quote_volume": 70611.24811, "trades": 448, "taker_buy_base": 652.777, "taker_buy_quote": 20896.33456 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 32.11, "high": 32.78, "low": 32.09, "close": 32.66, "volume": 2657.787, "close_time": 1756195199999, "quote_volume": 86048.7885, "trades": 648, "taker_buy_base": 1334.495, "taker_buy_quote": 43203.13398 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 32.63, "high": 32.9, "low": 32.33, "close": 32.49, "volume": 10572.319, "close_time": 1756209599999, "quote_volume": 346016.75311, "trades": 895, "taker_buy_base": 4916.244, "taker_buy_quote": 160600.38829 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 32.49, "high": 33.47, "low": 32.35, "close": 32.88, "volume": 6465.715, "close_time": 1756223999999, "quote_volume": 213009.9507, "trades": 1107, "taker_buy_base": 2317.647, "taker_buy_quote": 76550.72725 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 32.95, "high": 33.6, "low": 32.8, "close": 33.55, "volume": 1335.793, "close_time": 1756238399999, "quote_volume": 44236.53564, "trades": 404, "taker_buy_base": 654.931, "taker_buy_quote": 21708.63973 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 33.52, "high": 33.68, "low": 33.28, "close": 33.36, "volume": 1188.352, "close_time": 1756252799999, "quote_volume": 39815.54712, "trades": 311, "taker_buy_base": 560.595, "taker_buy_quote": 18794.78892 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 33.38, "high": 33.74, "low": 33.16, "close": 33.64, "volume": 1916.876, "close_time": 1756267199999, "quote_volume": 63998.3024, "trades": 314, "taker_buy_base": 1382.137, "taker_buy_quote": 46156.56834 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 33.63, "high": 33.98, "low": 33.47, "close": 33.57, "volume": 857.217, "close_time": 1756281599999, "quote_volume": 28919.81041, "trades": 455, "taker_buy_base": 536.534, "taker_buy_quote": 18097.28973 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 33.62, "high": 33.7, "low": 33.33, "close": 33.66, "volume": 1175.929, "close_time": 1756295999999, "quote_volume": 39360.62164, "trades": 553, "taker_buy_base": 460.997, "taker_buy_quote": 15438.61762 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 33.67, "high": 33.89, "low": 33.22, "close": 33.7, "volume": 2523.055, "close_time": 1756310399999, "quote_volume": 84795.18033, "trades": 777, "taker_buy_base": 1349.39, "taker_buy_quote": 45414.13614 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 33.66, "high": 33.87, "low": 33.21, "close": 33.47, "volume": 1270.519, "close_time": 1756324799999, "quote_volume": 42659.40148, "trades": 396, "taker_buy_base": 544.378, "taker_buy_quote": 18310.43721 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 33.42, "high": 33.93, "low": 33.1, "close": 33.3, "volume": 4411.888, "close_time": 1756339199999, "quote_volume": 147714.3898, "trades": 1384, "taker_buy_base": 1945.204, "taker_buy_quote": 65214.01686 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 33.33, "high": 34.5, "low": 33.27, "close": 33.98, "volume": 3926.074, "close_time": 1756353599999, "quote_volume": 132755.46925, "trades": 1240, "taker_buy_base": 2303.927, "taker_buy_quote": 77863.45349 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 33.98, "high": 34.26, "low": 33.8, "close": 34.25, "volume": 1007.371, "close_time": 1756367999999, "quote_volume": 34286.38714, "trades": 339, "taker_buy_base": 563.911, "taker_buy_quote": 19195.15713 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 34.25, "high": 34.48, "low": 33.96, "close": 34.25, "volume": 1157.675, "close_time": 1756382399999, "quote_volume": 39586.06036, "trades": 244, "taker_buy_base": 376.462, "taker_buy_quote": 12884.23239 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 34.27, "high": 35.39, "low": 34.2, "close": 34.43, "volume": 2932.334, "close_time": 1756396799999, "quote_volume": 101588.80567, "trades": 726, "taker_buy_base": 1809.791, "taker_buy_quote": 62634.11265 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 34.59, "high": 34.62, "low": 33.62, "close": 34.21, "volume": 1215.626, "close_time": 1756411199999, "quote_volume": 41567.58453, "trades": 425, "taker_buy_base": 476.12, "taker_buy_quote": 16298.32373 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 34.0, "high": 35.08, "low": 34.0, "close": 35.08, "volume": 1229.361, "close_time": 1756425599999, "quote_volume": 42720.25864, "trades": 292, "taker_buy_base": 720.973, "taker_buy_quote": 25110.95165 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 35.08, "high": 35.27, "low": 34.6, "close": 34.87, "volume": 1406.677, "close_time": 1756439999999, "quote_volume": 49133.8903, "trades": 366, "taker_buy_base": 836.438, "taker_buy_quote": 29203.42023 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 34.84, "high": 35.06, "low": 33.55, "close": 33.6, "volume": 2085.782, "close_time": 1756454399999, "quote_volume": 71656.86936, "trades": 527, "taker_buy_base": 904.228, "taker_buy_quote": 30951.46113 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 33.64, "high": 33.76, "low": 32.74, "close": 33.31, "volume": 1830.401, "close_time": 1756468799999, "quote_volume": 60713.55859, "trades": 438, "taker_buy_base": 849.071, "taker_buy_quote": 28228.42507 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 33.36, "high": 34.24, "low": 32.47, "close": 32.87, "volume": 5383.734, "close_time": 1756483199999, "quote_volume": 178651.14975, "trades": 1437, "taker_buy_base": 1822.705, "taker_buy_quote": 60791.6644 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 32.75, "high": 32.95, "low": 32.23, "close": 32.79, "volume": 3187.385, "close_time": 1756497599999, "quote_volume": 103972.20868, "trades": 665, "taker_buy_base": 1951.214, "taker_buy_quote": 63737.19557 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 32.84, "high": 33.13, "low": 32.49, "close": 33.08, "volume": 936.002, "close_time": 1756511999999, "quote_volume": 30808.64718, "trades": 225, "taker_buy_base": 649.559, "taker_buy_quote": 21395.6651 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 33.04, "high": 33.6, "low": 32.38, "close": 33.5, "volume": 1220.04, "close_time": 1756526399999, "quote_volume": 39932.89632, "trades": 259, "taker_buy_base": 474.342, "taker_buy_quote": 15564.8481 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 33.58, "high": 34.06, "low": 33.43, "close": 34.0, "volume": 1182.889, "close_time": 1756540799999, "quote_volume": 39915.8732, "trades": 265, "taker_buy_base": 896.952, "taker_buy_quote": 30307.15298 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 33.97, "high": 33.97, "low": 33.64, "close": 33.78, "volume": 925.308, "close_time": 1756555199999, "quote_volume": 31236.60892, "trades": 218, "taker_buy_base": 386.135, "taker_buy_quote": 13062.64537 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 33.78, "high": 34.31, "low": 33.33, "close": 34.16, "volume": 1551.172, "close_time": 1756569599999, "quote_volume": 52720.06031, "trades": 331, "taker_buy_base": 890.633, "taker_buy_quote": 30319.58001 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 34.16, "high": 34.18, "low": 33.55, "close": 33.88, "volume": 1844.213, "close_time": 1756583999999, "quote_volume": 62279.88423, "trades": 296, "taker_buy_base": 939.409, "taker_buy_quote": 31731.1692 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 33.92, "high": 33.92, "low": 33.56, "close": 33.75, "volume": 227.422, "close_time": 1756598399999, "quote_volume": 7677.42624, "trades": 100, "taker_buy_base": 61.25, "taker_buy_quote": 2068.53308 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 33.8, "high": 34.19, "low": 33.76, "close": 33.95, "volume": 407.317, "close_time": 1756612799999, "quote_volume": 13858.0372, "trades": 139, "taker_buy_base": 227.174, "taker_buy_quote": 7723.33597 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 33.99, "high": 34.0, "low": 33.49, "close": 33.73, "volume": 194.124, "close_time": 1756627199999, "quote_volume": 6544.26414, "trades": 83, "taker_buy_base": 77.824, "taker_buy_quote": 2620.78466 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 33.71, "high": 34.04, "low": 33.61, "close": 33.81, "volume": 869.875, "close_time": 1756641599999, "quote_volume": 29449.87152, "trades": 178, "taker_buy_base": 213.181, "taker_buy_quote": 7211.58477 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 33.89, "high": 33.89, "low": 33.39, "close": 33.68, "volume": 339.931, "close_time": 1756655999999, "quote_volume": 11418.21458, "trades": 147, "taker_buy_base": 168.558, "taker_buy_quote": 5664.13503 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 33.64, "high": 33.88, "low": 33.5, "close": 33.61, "volume": 459.004, "close_time": 1756670399999, "quote_volume": 15465.57642, "trades": 114, "taker_buy_base": 197.701, "taker_buy_quote": 6662.34899 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 33.59, "high": 33.78, "low": 32.99, "close": 33.06, "volume": 499.942, "close_time": 1756684799999, "quote_volume": 16643.38322, "trades": 133, "taker_buy_base": 144.614, "taker_buy_quote": 4805.92355 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 33.01, "high": 33.15, "low": 32.2, "close": 32.68, "volume": 916.566, "close_time": 1756699199999, "quote_volume": 29970.76446, "trades": 277, "taker_buy_base": 333.867, "taker_buy_quote": 10903.87444 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 32.62, "high": 33.72, "low": 32.34, "close": 33.72, "volume": 838.19, "close_time": 1756713599999, "quote_volume": 27515.23047, "trades": 276, "taker_buy_base": 335.857, "taker_buy_quote": 11054.73297 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 33.78, "high": 34.17, "low": 33.18, "close": 33.25, "volume": 1873.097, "close_time": 1756727999999, "quote_volume": 63161.13727, "trades": 354, "taker_buy_base": 860.001, "taker_buy_quote": 29108.0759 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 33.24, "high": 33.43, "low": 32.58, "close": 32.58, "volume": 870.889, "close_time": 1756742399999, "quote_volume": 28827.03367, "trades": 220, "taker_buy_base": 209.526, "taker_buy_quote": 6923.65577 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 32.5, "high": 32.78, "low": 32.29, "close": 32.73, "volume": 875.771, "close_time": 1756756799999, "quote_volume": 28505.31249, "trades": 207, "taker_buy_base": 300.437, "taker_buy_quote": 9786.67083 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 32.69, "high": 32.69, "low": 31.28, "close": 32.05, "volume": 3851.089, "close_time": 1756771199999, "quote_volume": 122563.69099, "trades": 783, "taker_buy_base": 1292.32, "taker_buy_quote": 41156.89413 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 32.12, "high": 32.75, "low": 31.87, "close": 32.66, "volume": 917.229, "close_time": 1756785599999, "quote_volume": 29640.66434, "trades": 266, "taker_buy_base": 311.736, "taker_buy_quote": 10067.0871 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 32.67, "high": 32.93, "low": 32.48, "close": 32.5, "volume": 474.761, "close_time": 1756799999999, "quote_volume": 15558.01966, "trades": 137, "taker_buy_base": 188.219, "taker_buy_quote": 6172.14661 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 32.6, "high": 32.9, "low": 32.6, "close": 32.71, "volume": 263.448, "close_time": 1756814399999, "quote_volume": 8636.51483, "trades": 109, "taker_buy_base": 113.57, "taker_buy_quote": 3724.54262 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 32.77, "high": 33.27, "low": 31.97, "close": 32.38, "volume": 2843.232, "close_time": 1756828799999, "quote_volume": 93288.69134, "trades": 605, "taker_buy_base": 1612.261, "taker_buy_quote": 53015.94984 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 32.44, "high": 32.91, "low": 32.38, "close": 32.59, "volume": 501.649, "close_time": 1756843199999, "quote_volume": 16375.66206, "trades": 181, "taker_buy_base": 281.46, "taker_buy_quote": 9183.85021 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 32.6, "high": 34.13, "low": 32.6, "close": 33.56, "volume": 2374.46, "close_time": 1756857599999, "quote_volume": 79050.5335, "trades": 365, "taker_buy_base": 1235.679, "taker_buy_quote": 41064.37098 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 33.58, "high": 34.57, "low": 33.46, "close": 34.0, "volume": 1113.053, "close_time": 1756871999999, "quote_volume": 37843.34309, "trades": 327, "taker_buy_base": 592.486, "taker_buy_quote": 20137.58497 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 34.07, "high": 34.42, "low": 33.79, "close": 34.22, "volume": 3103.945, "close_time": 1756886399999, "quote_volume": 105794.08223, "trades": 528, "taker_buy_base": 1565.748, "taker_buy_quote": 53360.34427 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 34.17, "high": 34.17, "low": 33.65, "close": 34.07, "volume": 1655.194, "close_time": 1756900799999, "quote_volume": 56220.09844, "trades": 367, "taker_buy_base": 631.486, "taker_buy_quote": 21458.64373 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 34.09, "high": 34.6, "low": 34.07, "close": 34.37, "volume": 2505.273, "close_time": 1756915199999, "quote_volume": 85955.74513, "trades": 452, "taker_buy_base": 1381.926, "taker_buy_quote": 47382.92129 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 34.46, "high": 34.78, "low": 34.29, "close": 34.7, "volume": 1285.529, "close_time": 1756929599999, "quote_volume": 44332.99277, "trades": 281, "taker_buy_base": 765.298, "taker_buy_quote": 26423.83787 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 34.7, "high": 35.08, "low": 34.56, "close": 34.74, "volume": 612.302, "close_time": 1756943999999, "quote_volume": 21338.84719, "trades": 228, "taker_buy_base": 415.029, "taker_buy_quote": 14465.40658 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 34.76, "high": 34.93, "low": 34.27, "close": 34.28, "volume": 320.417, "close_time": 1756958399999, "quote_volume": 11097.00985, "trades": 138, "taker_buy_base": 190.306, "taker_buy_quote": 6583.8187 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 34.3, "high": 34.55, "low": 32.93, "close": 33.24, "volume": 3001.607, "close_time": 1756972799999, "quote_volume": 100695.95273, "trades": 713, "taker_buy_base": 1110.717, "taker_buy_quote": 37214.74598 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 33.22, "high": 33.55, "low": 33.13, "close": 33.34, "volume": 483.047, "close_time": 1756987199999, "quote_volume": 16088.98431, "trades": 199, "taker_buy_base": 180.481, "taker_buy_quote": 6013.82364 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 33.28, "high": 33.49, "low": 32.34, "close": 32.42, "volume": 2829.291, "close_time": 1757001599999, "quote_volume": 92412.80964, "trades": 469, "taker_buy_base": 741.102, "taker_buy_quote": 24355.31679 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 32.41, "high": 32.6, "low": 32.22, "close": 32.43, "volume": 1236.666, "close_time": 1757015999999, "quote_volume": 40148.19373, "trades": 416, "taker_buy_base": 194.544, "taker_buy_quote": 6318.37009 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 32.46, "high": 33.4, "low": 32.46, "close": 32.86, "volume": 16376.618, "close_time": 1757030399999, "quote_volume": 541728.31072, "trades": 1388, "taker_buy_base": 8843.354, "taker_buy_quote": 292243.75317 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 32.83, "high": 33.44, "low": 32.79, "close": 33.26, "volume": 1075.859, "close_time": 1757044799999, "quote_volume": 35553.14481, "trades": 367, "taker_buy_base": 763.671, "taker_buy_quote": 25251.35888 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 33.31, "high": 33.92, "low": 33.28, "close": 33.89, "volume": 827.792, "close_time": 1757059199999, "quote_volume": 27826.5058, "trades": 268, "taker_buy_base": 514.038, "taker_buy_quote": 17289.96837 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 33.9, "high": 33.94, "low": 33.69, "close": 33.81, "volume": 1398.121, "close_time": 1757073599999, "quote_volume": 47379.92204, "trades": 120, "taker_buy_base": 1301.9, "taker_buy_quote": 44126.57485 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 33.77, "high": 34.5, "low": 32.99, "close": 33.61, "volume": 4250.28, "close_time": 1757087999999, "quote_volume": 143846.73794, "trades": 1054, "taker_buy_base": 2112.111, "taker_buy_quote": 71530.67587 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 33.6, "high": 34.11, "low": 33.52, "close": 33.97, "volume": 573.853, "close_time": 1757102399999, "quote_volume": 19389.06121, "trades": 285, "taker_buy_base": 411.387, "taker_buy_quote": 13892.38885 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 34.04, "high": 34.35, "low": 33.87, "close": 34.15, "volume": 769.93, "close_time": 1757116799999, "quote_volume": 26294.78652, "trades": 157, "taker_buy_base": 525.965, "taker_buy_quote": 17984.49143 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 34.2, "high": 34.6, "low": 34.12, "close": 34.32, "volume": 259.183, "close_time": 1757131199999, "quote_volume": 8910.87409, "trades": 136, "taker_buy_base": 167.521, "taker_buy_quote": 5756.9044 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 34.33, "high": 34.33, "low": 33.77, "close": 33.8, "volume": 312.357, "close_time": 1757145599999, "quote_volume": 10622.84455, "trades": 176, "taker_buy_base": 147.116, "taker_buy_quote": 5017.17942 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 33.94, "high": 34.0, "low": 33.58, "close": 34.0, "volume": 626.515, "close_time": 1757159999999, "quote_volume": 21141.01718, "trades": 154, "taker_buy_base": 58.622, "taker_buy_quote": 1979.53145 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 34.04, "high": 35.02, "low": 33.86, "close": 34.6, "volume": 2898.143, "close_time": 1757174399999, "quote_volume": 100282.78499, "trades": 791, "taker_buy_base": 1782.627, "taker_buy_quote": 61625.39122 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 34.59, "high": 36.59, "low": 33.88, "close": 34.13, "volume": 15638.352, "close_time": 1757188799999, "quote_volume": 549764.88239, "trades": 4027, "taker_buy_base": 7729.314, "taker_buy_quote": 271919.95386 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 34.11, "high": 34.76, "low": 34.11, "close": 34.5, "volume": 889.425, "close_time": 1757203199999, "quote_volume": 30659.78475, "trades": 199, "taker_buy_base": 558.766, "taker_buy_quote": 19255.88388 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 34.49, "high": 35.19, "low": 34.41, "close": 35.15, "volume": 629.048, "close_time": 1757217599999, "quote_volume": 21873.86913, "trades": 261, "taker_buy_base": 313.174, "taker_buy_quote": 10893.38279 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 35.15, "high": 35.64, "low": 34.77, "close": 34.79, "volume": 1758.003, "close_time": 1757231999999, "quote_volume": 61810.41667, "trades": 506, "taker_buy_base": 800.441, "taker_buy_quote": 28134.73776 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 34.84, "high": 35.49, "low": 34.55, "close": 35.02, "volume": 3835.836, "close_time": 1757246399999, "quote_volume": 134139.48648, "trades": 1321, "taker_buy_base": 1892.499, "taker_buy_quote": 66192.08421 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 35.02, "high": 35.22, "low": 34.93, "close": 35.06, "volume": 1539.377, "close_time": 1757260799999, "quote_volume": 53998.5411, "trades": 579, "taker_buy_base": 751.406, "taker_buy_quote": 26358.84976 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 35.14, "high": 35.18, "low": 34.68, "close": 34.86, "volume": 1325.376, "close_time": 1757275199999, "quote_volume": 46295.03983, "trades": 554, "taker_buy_base": 527.354, "taker_buy_quote": 18423.74016 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 34.84, "high": 35.32, "low": 34.75, "close": 35.12, "volume": 923.472, "close_time": 1757289599999, "quote_volume": 32331.03725, "trades": 362, "taker_buy_base": 462.431, "taker_buy_quote": 16181.87695 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 35.15, "high": 35.97, "low": 35.01, "close": 35.67, "volume": 2471.603, "close_time": 1757303999999, "quote_volume": 87877.25081, "trades": 892, "taker_buy_base": 1373.595, "taker_buy_quote": 48867.49037 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 35.66, "high": 35.7, "low": 35.27, "close": 35.5, "volume": 1035.898, "close_time": 1757318399999, "quote_volume": 36756.22763, "trades": 541, "taker_buy_base": 572.33, "taker_buy_quote": 20304.25328 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 35.52, "high": 35.97, "low": 35.4, "close": 35.59, "volume": 1798.946, "close_time": 1757332799999, "quote_volume": 64188.7613, "trades": 770, "taker_buy_base": 790.188, "taker_buy_quote": 28200.54488 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 35.64, "high": 36.15, "low": 35.41, "close": 36.12, "volume": 1476.004, "close_time": 1757347199999, "quote_volume": 52816.48363, "trades": 774, "taker_buy_base": 741.318, "taker_buy_quote": 26527.45635 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 36.12, "high": 36.22, "low": 35.78, "close": 35.83, "volume": 1545.325, "close_time": 1757361599999, "quote_volume": 55624.52033, "trades": 548, "taker_buy_base": 509.098, "taker_buy_quote": 18328.73384 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 35.86, "high": 36.19, "low": 35.62, "close": 36.06, "volume": 1257.054, "close_time": 1757375999999, "quote_volume": 45105.04087, "trades": 377, "taker_buy_base": 636.975, "taker_buy_quote": 22850.9854 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 36.06, "high": 36.71, "low": 35.57, "close": 36.22, "volume": 2407.648, "close_time": 1757390399999, "quote_volume": 86933.13874, "trades": 908, "taker_buy_base": 1260.658, "taker_buy_quote": 45595.55077 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 36.22, "high": 36.69, "low": 35.98, "close": 36.67, "volume": 1497.177, "close_time": 1757404799999, "quote_volume": 54337.66231, "trades": 596, "taker_buy_base": 987.423, "taker_buy_quote": 35835.42468 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 36.64, "high": 36.89, "low": 36.34, "close": 36.66, "volume": 969.556, "close_time": 1757419199999, "quote_volume": 35555.56018, "trades": 463, "taker_buy_base": 434.572, "taker_buy_quote": 15941.66174 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 36.66, "high": 36.9, "low": 35.3, "close": 35.5, "volume": 2941.182, "close_time": 1757433599999, "quote_volume": 106014.23473, "trades": 1090, "taker_buy_base": 1152.743, "taker_buy_quote": 41466.08354 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 35.51, "high": 35.77, "low": 35.2, "close": 35.6, "volume": 996.308, "close_time": 1757447999999, "quote_volume": 35380.93033, "trades": 421, "taker_buy_base": 354.948, "taker_buy_quote": 12593.61162 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 35.62, "high": 36.07, "low": 35.43, "close": 35.99, "volume": 1254.499, "close_time": 1757462399999, "quote_volume": 44936.18473, "trades": 441, "taker_buy_base": 826.85, "taker_buy_quote": 29644.85145 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 36.05, "high": 36.3, "low": 35.56, "close": 36.13, "volume": 1199.801, "close_time": 1757476799999, "quote_volume": 43012.00539, "trades": 464, "taker_buy_base": 396.477, "taker_buy_quote": 14228.15861 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 36.16, "high": 36.34, "low": 35.72, "close": 35.91, "volume": 752.233, "close_time": 1757491199999, "quote_volume": 27053.07561, "trades": 362, "taker_buy_base": 337.555, "taker_buy_quote": 12142.58926 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 35.91, "high": 36.02, "low": 35.7, "close": 35.83, "volume": 1325.029, "close_time": 1757505599999, "quote_volume": 47521.97172, "trades": 356, "taker_buy_base": 652.976, "taker_buy_quote": 23453.06485 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 35.92, "high": 36.68, "low": 35.92, "close": 36.34, "volume": 3115.624, "close_time": 1757519999999, "quote_volume": 113210.10864, "trades": 975, "taker_buy_base": 1494.837, "taker_buy_quote": 54237.45396 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 36.36, "high": 36.55, "low": 35.6, "close": 35.71, "volume": 1675.798, "close_time": 1757534399999, "quote_volume": 60426.45607, "trades": 651, "taker_buy_base": 769.175, "taker_buy_quote": 27717.00846 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 35.71, "high": 36.37, "low": 35.71, "close": 36.3, "volume": 656.632, "close_time": 1757548799999, "quote_volume": 23716.87373, "trades": 302, "taker_buy_base": 309.937, "taker_buy_quote": 11183.81134 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 36.27, "high": 36.45, "low": 36.18, "close": 36.44, "volume": 625.08, "close_time": 1757563199999, "quote_volume": 22683.77087, "trades": 294, "taker_buy_base": 308.903, "taker_buy_quote": 11209.65184 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 36.45, "high": 36.46, "low": 35.97, "close": 36.33, "volume": 702.63, "close_time": 1757577599999, "quote_volume": 25462.11044, "trades": 296, "taker_buy_base": 272.193, "taker_buy_quote": 9857.61192 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 36.3, "high": 36.35, "low": 35.8, "close": 35.8, "volume": 547.855, "close_time": 1757591999999, "quote_volume": 19771.49373, "trades": 226, "taker_buy_base": 194.812, "taker_buy_quote": 7025.00101 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 35.82, "high": 36.32, "low": 35.36, "close": 35.72, "volume": 3526.089, "close_time": 1757606399999, "quote_volume": 125954.30419, "trades": 1272, "taker_buy_base": 1681.567, "taker_buy_quote": 60067.53791 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 35.77, "high": 36.45, "low": 35.76, "close": 36.42, "volume": 1140.674, "close_time": 1757620799999, "quote_volume": 41211.72614, "trades": 690, "taker_buy_base": 767.553, "taker_buy_quote": 27737.10671 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 36.4, "high": 37.81, "low": 36.38, "close": 37.45, "volume": 5270.119, "close_time": 1757635199999, "quote_volume": 195005.53329, "trades": 2737, "taker_buy_base": 2505.351, "taker_buy_quote": 92709.75465 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 37.51, "high": 37.85, "low": 37.13, "close": 37.2, "volume": 1849.25, "close_time": 1757649599999, "quote_volume": 69145.32594, "trades": 804, "taker_buy_base": 754.977, "taker_buy_quote": 28238.87395 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 37.34, "high": 38.45, "low": 37.08, "close": 37.45, "volume": 4778.337, "close_time": 1757663999999, "quote_volume": 180851.45278, "trades": 2558, "taker_buy_base": 2554.78, "taker_buy_quote": 96624.83124 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 37.47, "high": 38.94, "low": 37.18, "close": 38.04, "volume": 21132.424, "close_time": 1757678399999, "quote_volume": 805903.84422, "trades": 7686, "taker_buy_base": 9894.027, "taker_buy_quote": 377780.15258 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 38.05, "high": 38.05, "low": 37.26, "close": 37.53, "volume": 2993.123, "close_time": 1757692799999, "quote_volume": 112530.20614, "trades": 2896, "taker_buy_base": 1259.875, "taker_buy_quote": 47384.73319 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 37.56, "high": 38.59, "low": 37.52, "close": 38.4, "volume": 3089.097, "close_time": 1757707199999, "quote_volume": 118149.33679, "trades": 2335, "taker_buy_base": 1687.35, "taker_buy_quote": 64546.70483 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 38.42, "high": 38.42, "low": 37.92, "close": 38.1, "volume": 1744.201, "close_time": 1757721599999, "quote_volume": 66461.61835, "trades": 923, "taker_buy_base": 1061.68, "taker_buy_quote": 40434.67198 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 38.07, "high": 38.49, "low": 37.91, "close": 38.29, "volume": 1095.706, "close_time": 1757735999999, "quote_volume": 41878.98695, "trades": 1124, "taker_buy_base": 536.432, "taker_buy_quote": 20494.56238 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 38.31, "high": 38.47, "low": 37.94, "close": 38.26, "volume": 1621.673, "close_time": 1757750399999, "quote_volume": 62041.39, "trades": 792, "taker_buy_base": 665.316, "taker_buy_quote": 25438.94093 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 38.31, "high": 38.99, "low": 38.17, "close": 38.83, "volume": 4565.566, "close_time": 1757764799999, "quote_volume": 176159.30024, "trades": 1740, "taker_buy_base": 2335.425, "taker_buy_quote": 90000.79682 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 38.81, "high": 39.04, "low": 37.43, "close": 38.01, "volume": 4143.54, "close_time": 1757779199999, "quote_volume": 157834.31057, "trades": 1754, "taker_buy_base": 1892.708, "taker_buy_quote": 72188.0968 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 38.11, "high": 38.22, "low": 37.32, "close": 37.92, "volume": 1229.255, "close_time": 1757793599999, "quote_volume": 46412.2497, "trades": 642, "taker_buy_base": 568.995, "taker_buy_quote": 21489.47982 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 37.89, "high": 38.25, "low": 37.89, "close": 38.06, "volume": 375.134, "close_time": 1757807999999, "quote_volume": 14288.90834, "trades": 410, "taker_buy_base": 178.06, "taker_buy_quote": 6781.21076 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 38.05, "high": 38.08, "low": 37.34, "close": 37.37, "volume": 651.906, "close_time": 1757822399999, "quote_volume": 24524.08095, "trades": 490, "taker_buy_base": 299.689, "taker_buy_quote": 11266.10609 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 37.37, "high": 37.63, "low": 36.76, "close": 37.31, "volume": 860.861, "close_time": 1757836799999, "quote_volume": 32056.69727, "trades": 708, "taker_buy_base": 350.968, "taker_buy_quote": 13105.36927 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 37.29, "high": 37.51, "low": 36.64, "close": 36.71, "volume": 1260.702, "close_time": 1757851199999, "quote_volume": 46626.66436, "trades": 805, "taker_buy_base": 422.176, "taker_buy_quote": 15628.53043 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 36.7, "high": 36.86, "low": 35.86, "close": 36.07, "volume": 2720.207, "close_time": 1757865599999, "quote_volume": 98795.72461, "trades": 1593, "taker_buy_base": 1039.184, "taker_buy_quote": 37774.45994 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 35.99, "high": 36.47, "low": 35.92, "close": 36.16, "volume": 1142.36, "close_time": 1757879999999, "quote_volume": 41371.43301, "trades": 682, "taker_buy_base": 452.541, "taker_buy_quote": 16391.16549 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 36.13, "high": 36.56, "low": 35.99, "close": 36.14, "volume": 363.282, "close_time": 1757894399999, "quote_volume": 13182.46593, "trades": 212, "taker_buy_base": 198.531, "taker_buy_quote": 7198.17855 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 36.08, "high": 36.55, "low": 35.69, "close": 36.51, "volume": 508.526, "close_time": 1757908799999, "quote_volume": 18394.03601, "trades": 474, "taker_buy_base": 240.122, "taker_buy_quote": 8682.95301 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 36.5, "high": 37.02, "low": 35.55, "close": 35.66, "volume": 1349.086, "close_time": 1757923199999, "quote_volume": 49099.75704, "trades": 880, "taker_buy_base": 667.311, "taker_buy_quote": 24353.11754 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 35.62, "high": 35.62, "low": 34.56, "close": 34.81, "volume": 6758.534, "close_time": 1757937599999, "quote_volume": 235920.5327, "trades": 2122, "taker_buy_base": 2895.703, "taker_buy_quote": 101119.33773 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 34.8, "high": 34.99, "low": 34.29, "close": 34.58, "volume": 1240.637, "close_time": 1757951999999, "quote_volume": 43025.99342, "trades": 759, "taker_buy_base": 509.27, "taker_buy_quote": 17652.74918 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 34.54, "high": 34.75, "low": 34.03, "close": 34.62, "volume": 1040.834, "close_time": 1757966399999, "quote_volume": 35738.91333, "trades": 875, "taker_buy_base": 493.252, "taker_buy_quote": 16941.40613 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 34.61, "high": 34.97, "low": 34.61, "close": 34.91, "volume": 732.209, "close_time": 1757980799999, "quote_volume": 25469.77176, "trades": 384, "taker_buy_base": 363.443, "taker_buy_quote": 12650.39681 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 34.88, "high": 34.96, "low": 34.48, "close": 34.53, "volume": 337.277, "close_time": 1757995199999, "quote_volume": 11722.08773, "trades": 314, "taker_buy_base": 142.24, "taker_buy_quote": 4952.04347 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 34.52, "high": 35.0, "low": 34.28, "close": 34.89, "volume": 673.687, "close_time": 1758009599999, "quote_volume": 23473.31355, "trades": 219, "taker_buy_base": 484.905, "taker_buy_quote": 16922.46614 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 34.91, "high": 35.2, "low": 34.83, "close": 34.98, "volume": 306.061, "close_time": 1758023999999, "quote_volume": 10710.84601, "trades": 186, "taker_buy_base": 158.383, "taker_buy_quote": 5544.50449 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 34.98, "high": 35.67, "low": 34.68, "close": 35.67, "volume": 869.538, "close_time": 1758038399999, "quote_volume": 30544.77582, "trades": 511, "taker_buy_base": 395.622, "taker_buy_quote": 13910.02031 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 35.7, "high": 36.5, "low": 35.43, "close": 35.78, "volume": 2279.099, "close_time": 1758052799999, "quote_volume": 82097.83918, "trades": 855, "taker_buy_base": 815.518, "taker_buy_quote": 29435.68106 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 35.76, "high": 36.02, "low": 35.69, "close": 35.73, "volume": 344.956, "close_time": 1758067199999, "quote_volume": 12351.05336, "trades": 166, "taker_buy_base": 143.169, "taker_buy_quote": 5128.87491 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 35.73, "high": 35.87, "low": 35.57, "close": 35.64, "volume": 222.599, "close_time": 1758081599999, "quote_volume": 7949.34747, "trades": 129, "taker_buy_base": 102.49, "taker_buy_quote": 3659.09914 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 35.68, "high": 35.79, "low": 35.26, "close": 35.67, "volume": 216.295, "close_time": 1758095999999, "quote_volume": 7685.28996, "trades": 134, "taker_buy_base": 137.768, "taker_buy_quote": 4896.74993 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 35.57, "high": 35.57, "low": 35.02, "close": 35.31, "volume": 331.793, "close_time": 1758110399999, "quote_volume": 11705.27476, "trades": 188, "taker_buy_base": 116.032, "taker_buy_quote": 4089.37383 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 35.33, "high": 35.5, "low": 35.15, "close": 35.21, "volume": 504.633, "close_time": 1758124799999, "quote_volume": 17838.61223, "trades": 307, "taker_buy_base": 238.408, "taker_buy_quote": 8420.84086 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 35.18, "high": 36.36, "low": 34.95, "close": 36.35, "volume": 2615.648, "close_time": 1758139199999, "quote_volume": 93448.45029, "trades": 1093, "taker_buy_base": 1376.758, "taker_buy_quote": 49290.80053 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 36.44, "high": 37.65, "low": 35.94, "close": 37.59, "volume": 2270.031, "close_time": 1758153599999, "quote_volume": 83902.67842, "trades": 763, "taker_buy_base": 1152.966, "taker_buy_quote": 42699.35814 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 37.6, "high": 38.71, "low": 37.39, "close": 38.23, "volume": 3651.765, "close_time": 1758167999999, "quote_volume": 139270.35637, "trades": 1769, "taker_buy_base": 2151.472, "taker_buy_quote": 82046.53072 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 38.26, "high": 38.39, "low": 37.58, "close": 37.73, "volume": 1765.86, "close_time": 1758182399999, "quote_volume": 67045.69773, "trades": 696, "taker_buy_base": 788.146, "taker_buy_quote": 29897.69838 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 37.75, "high": 38.06, "low": 37.4, "close": 37.53, "volume": 786.473, "close_time": 1758196799999, "quote_volume": 29659.95681, "trades": 293, "taker_buy_base": 546.732, "taker_buy_quote": 20620.33847 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 37.51, "high": 37.96, "low": 37.47, "close": 37.8, "volume": 906.251, "close_time": 1758211199999, "quote_volume": 34212.58465, "trades": 588, "taker_buy_base": 379.656, "taker_buy_quote": 14335.31884 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 37.8, "high": 38.0, "low": 37.67, "close": 37.94, "volume": 1303.542, "close_time": 1758225599999, "quote_volume": 49373.31883, "trades": 755, "taker_buy_base": 699.109, "taker_buy_quote": 26490.09225 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 37.9, "high": 38.12, "low": 37.53, "close": 37.82, "volume": 1106.903, "close_time": 1758239999999, "quote_volume": 41869.74462, "trades": 297, "taker_buy_base": 460.797, "taker_buy_quote": 17421.38462 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 37.8, "high": 38.19, "low": 37.15, "close": 37.15, "volume": 1142.502, "close_time": 1758254399999, "quote_volume": 43078.02565, "trades": 353, "taker_buy_base": 574.737, "taker_buy_quote": 21659.86296 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 37.1, "high": 37.36, "low": 36.8, "close": 36.95, "volume": 1216.605, "close_time": 1758268799999, "quote_volume": 45027.58103, "trades": 595, "taker_buy_base": 452.089, "taker_buy_quote": 16732.84261 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 36.95, "high": 37.13, "low": 36.29, "close": 36.39, "volume": 1085.975, "close_time": 1758283199999, "quote_volume": 39890.56277, "trades": 707, "taker_buy_base": 592.107, "taker_buy_quote": 21756.75833 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 36.48, "high": 36.77, "low": 35.77, "close": 36.18, "volume": 1705.454, "close_time": 1758297599999, "quote_volume": 61800.77932, "trades": 959, "taker_buy_base": 898.387, "taker_buy_quote": 32558.77449 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 36.16, "high": 36.37, "low": 35.68, "close": 35.84, "volume": 1293.722, "close_time": 1758311999999, "quote_volume": 46600.08343, "trades": 598, "taker_buy_base": 698.329, "taker_buy_quote": 25159.02005 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 35.82, "high": 36.1, "low": 35.34, "close": 35.6, "volume": 1191.078, "close_time": 1758326399999, "quote_volume": 42748.89686, "trades": 441, "taker_buy_base": 529.516, "taker_buy_quote": 19005.16953 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 35.65, "high": 36.28, "low": 35.51, "close": 35.93, "volume": 2536.791, "close_time": 1758340799999, "quote_volume": 91277.98213, "trades": 1230, "taker_buy_base": 1301.419, "taker_buy_quote": 46825.38134 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 35.92, "high": 36.21, "low": 35.67, "close": 36.21, "volume": 1926.857, "close_time": 1758355199999, "quote_volume": 69125.34198, "trades": 442, "taker_buy_base": 826.062, "taker_buy_quote": 29649.0409 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 36.18, "high": 36.25, "low": 35.61, "close": 35.83, "volume": 804.931, "close_time": 1758369599999, "quote_volume": 28886.84769, "trades": 299, "taker_buy_base": 457.147, "taker_buy_quote": 16394.18277 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 35.8, "high": 36.42, "low": 35.69, "close": 36.23, "volume": 1292.586, "close_time": 1758383999999, "quote_volume": 46508.08973, "trades": 382, "taker_buy_base": 557.389, "taker_buy_quote": 20046.28674 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 36.22, "high": 36.85, "low": 36.07, "close": 36.17, "volume": 1997.317, "close_time": 1758398399999, "quote_volume": 72830.62244, "trades": 562, "taker_buy_base": 1130.965, "taker_buy_quote": 41258.282 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 36.28, "high": 36.55, "low": 36.26, "close": 36.38, "volume": 687.62, "close_time": 1758412799999, "quote_volume": 25040.28379, "trades": 146, "taker_buy_base": 364.627, "taker_buy_quote": 13275.12992 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 36.39, "high": 36.64, "low": 36.18, "close": 36.62, "volume": 489.23, "close_time": 1758427199999, "quote_volume": 17803.61174, "trades": 185, "taker_buy_base": 244.14, "taker_buy_quote": 8889.52768 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 36.63, "high": 37.21, "low": 36.53, "close": 36.91, "volume": 1316.011, "close_time": 1758441599999, "quote_volume": 48597.88829, "trades": 414, "taker_buy_base": 703.948, "taker_buy_quote": 25991.4828 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 36.92, "high": 37.03, "low": 35.89, "close": 36.36, "volume": 1312.064, "close_time": 1758455999999, "quote_volume": 47668.37262, "trades": 403, "taker_buy_base": 775.949, "taker_buy_quote": 28207.59803 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 36.36, "high": 36.75, "low": 36.14, "close": 36.24, "volume": 909.953, "close_time": 1758470399999, "quote_volume": 33196.30319, "trades": 375, "taker_buy_base": 449.049, "taker_buy_quote": 16383.73375 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 36.22, "high": 36.28, "low": 35.75, "close": 36.08, "volume": 1282.259, "close_time": 1758484799999, "quote_volume": 46176.15439, "trades": 442, "taker_buy_base": 665.004, "taker_buy_quote": 23933.49512 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 36.09, "high": 36.09, "low": 35.56, "close": 35.7, "volume": 573.035, "close_time": 1758499199999, "quote_volume": 20511.54648, "trades": 232, "taker_buy_base": 284.47, "taker_buy_quote": 10179.09445 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 35.65, "high": 35.82, "low": 33.57, "close": 34.2, "volume": 6971.347, "close_time": 1758513599999, "quote_volume": 242083.43868, "trades": 1902, "taker_buy_base": 3125.285, "taker_buy_quote": 108587.34401 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 34.24, "high": 34.42, "low": 30.74, "close": 32.18, "volume": 11727.308, "close_time": 1758527999999, "quote_volume": 379756.94876, "trades": 2464, "taker_buy_base": 4261.108, "taker_buy_quote": 138238.00498 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 32.17, "high": 32.4, "low": 31.69, "close": 32.08, "volume": 3322.543, "close_time": 1758542399999, "quote_volume": 106442.63125, "trades": 651, "taker_buy_base": 1346.878, "taker_buy_quote": 43141.98173 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 32.08, "high": 32.36, "low": 31.55, "close": 31.64, "volume": 3428.02, "close_time": 1758556799999, "quote_volume": 109600.86925, "trades": 567, "taker_buy_base": 1155.254, "taker_buy_quote": 36937.89155 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 31.6, "high": 31.8, "low": 31.27, "close": 31.32, "volume": 2068.64, "close_time": 1758571199999, "quote_volume": 65240.217, "trades": 590, "taker_buy_base": 725.76, "taker_buy_quote": 22902.40898 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 31.34, "high": 32.21, "low": 31.29, "close": 32.21, "volume": 648.916, "close_time": 1758585599999, "quote_volume": 20693.16795, "trades": 164, "taker_buy_base": 326.721, "taker_buy_quote": 10418.48405 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 32.14, "high": 32.28, "low": 31.39, "close": 32.01, "volume": 1495.331, "close_time": 1758599999999, "quote_volume": 47771.89488, "trades": 250, "taker_buy_base": 619.921, "taker_buy_quote": 19790.85381 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 32.05, "high": 32.5, "low": 31.86, "close": 32.42, "volume": 1474.049, "close_time": 1758614399999, "quote_volume": 47586.69054, "trades": 223, "taker_buy_base": 831.313, "taker_buy_quote": 26866.24432 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 32.44, "high": 32.5, "low": 32.15, "close": 32.28, "volume": 948.636, "close_time": 1758628799999, "quote_volume": 30618.68561, "trades": 193, "taker_buy_base": 366.698, "taker_buy_quote": 11850.70385 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 32.22, "high": 32.41, "low": 31.95, "close": 32.21, "volume": 567.616, "close_time": 1758643199999, "quote_volume": 18284.18897, "trades": 210, "taker_buy_base": 229.338, "taker_buy_quote": 7387.63686 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 32.24, "high": 32.5, "low": 31.6, "close": 31.67, "volume": 1499.468, "close_time": 1758657599999, "quote_volume": 48130.91785, "trades": 460, "taker_buy_base": 809.826, "taker_buy_quote": 26021.68703 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 31.7, "high": 32.12, "low": 31.59, "close": 31.65, "volume": 1129.742, "close_time": 1758671999999, "quote_volume": 35981.61732, "trades": 240, "taker_buy_base": 325.049, "taker_buy_quote": 10394.71232 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 31.67, "high": 32.15, "low": 31.35, "close": 31.4, "volume": 812.407, "close_time": 1758686399999, "quote_volume": 25780.6032, "trades": 244, "taker_buy_base": 411.728, "taker_buy_quote": 13066.95259 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 31.38, "high": 32.0, "low": 30.76, "close": 31.97, "volume": 2824.431, "close_time": 1758700799999, "quote_volume": 88245.9865, "trades": 587, "taker_buy_base": 1690.694, "taker_buy_quote": 52907.94894 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 32.02, "high": 32.27, "low": 31.83, "close": 32.22, "volume": 638.083, "close_time": 1758715199999, "quote_volume": 20459.2787, "trades": 250, "taker_buy_base": 268.318, "taker_buy_quote": 8605.26566 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 32.23, "high": 32.66, "low": 32.07, "close": 32.23, "volume": 1289.63, "close_time": 1758729599999, "quote_volume": 41736.16934, "trades": 393, "taker_buy_base": 734.821, "taker_buy_quote": 23786.65583 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 32.23, "high": 32.52, "low": 32.08, "close": 32.19, "volume": 2235.923, "close_time": 1758743999999, "quote_volume": 72234.12798, "trades": 657, "taker_buy_base": 902.618, "taker_buy_quote": 29221.07637 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 32.15, "high": 32.18, "low": 31.75, "close": 31.95, "volume": 410.716, "close_time": 1758758399999, "quote_volume": 13140.41601, "trades": 142, "taker_buy_base": 214.295, "taker_buy_quote": 6856.24013 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 32.01, "high": 32.06, "low": 31.32, "close": 31.68, "volume": 1287.737, "close_time": 1758772799999, "quote_volume": 40860.09272, "trades": 444, "taker_buy_base": 737.334, "taker_buy_quote": 23380.98516 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 31.66, "high": 31.79, "low": 30.9, "close": 31.09, "volume": 1861.654, "close_time": 1758787199999, "quote_volume": 58064.66218, "trades": 512, "taker_buy_base": 485.856, "taker_buy_quote": 15186.22973 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 31.11, "high": 31.45, "low": 31.02, "close": 31.09, "volume": 1628.813, "close_time": 1758801599999, "quote_volume": 50851.63115, "trades": 441, "taker_buy_base": 1172.812, "taker_buy_quote": 36605.22668 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 31.18, "high": 31.47, "low": 30.49, "close": 31.06, "volume": 3821.066, "close_time": 1758815999999, "quote_volume": 118243.02328, "trades": 1013, "taker_buy_base": 1958.765, "taker_buy_quote": 60558.14589 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 31.08, "high": 31.15, "low": 29.08, "close": 30.07, "volume": 10339.414, "close_time": 1758830399999, "quote_volume": 308951.60329, "trades": 2210, "taker_buy_base": 5330.997, "taker_buy_quote": 159432.84143 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 30.13, "high": 30.22, "low": 29.56, "close": 29.82, "volume": 3479.318, "close_time": 1758844799999, "quote_volume": 103949.85373, "trades": 740, "taker_buy_base": 1160.834, "taker_buy_quote": 34676.36563 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 29.9, "high": 30.59, "low": 29.81, "close": 30.56, "volume": 1490.963, "close_time": 1758859199999, "quote_volume": 45206.57566, "trades": 537, "taker_buy_base": 820.936, "taker_buy_quote": 24905.59353 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 30.59, "high": 30.65, "low": 30.18, "close": 30.4, "volume": 1706.002, "close_time": 1758873599999, "quote_volume": 51924.97402, "trades": 393, "taker_buy_base": 852.471, "taker_buy_quote": 25948.98108 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 30.51, "high": 30.58, "low": 29.84, "close": 30.2, "volume": 1756.864, "close_time": 1758887999999, "quote_volume": 52981.05164, "trades": 444, "taker_buy_base": 683.028, "taker_buy_quote": 20659.03285 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 30.14, "high": 30.8, "low": 29.8, "close": 30.75, "volume": 3892.999, "close_time": 1758902399999, "quote_volume": 118416.02213, "trades": 792, "taker_buy_base": 2735.088, "taker_buy_quote": 83277.76377 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 30.77, "high": 31.44, "low": 30.77, "close": 30.99, "volume": 3976.263, "close_time": 1758916799999, "quote_volume": 124013.9029, "trades": 901, "taker_buy_base": 2044.014, "taker_buy_quote": 63877.10737 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 31.0, "high": 31.25, "low": 30.97, "close": 31.18, "volume": 956.257, "close_time": 1758931199999, "quote_volume": 29791.68959, "trades": 269, "taker_buy_base": 615.827, "taker_buy_quote": 19198.65112 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 31.21, "high": 31.22, "low": 30.93, "close": 31.01, "volume": 636.154, "close_time": 1758945599999, "quote_volume": 19750.23732, "trades": 225, "taker_buy_base": 386.328, "taker_buy_quote": 11997.47633 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 31.08, "high": 31.18, "low": 30.94, "close": 30.98, "volume": 315.576, "close_time": 1758959999999, "quote_volume": 9798.04184, "trades": 86, "taker_buy_base": 141.364, "taker_buy_quote": 4390.80301 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 30.98, "high": 31.12, "low": 30.66, "close": 31.09, "volume": 767.651, "close_time": 1758974399999, "quote_volume": 23725.81278, "trades": 186, "taker_buy_base": 195.82, "taker_buy_quote": 6055.63834 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 31.1, "high": 31.29, "low": 30.73, "close": 31.23, "volume": 1496.73, "close_time": 1758988799999, "quote_volume": 46505.94113, "trades": 295, "taker_buy_base": 686.944, "taker_buy_quote": 21406.4685 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 31.25, "high": 31.29, "low": 30.77, "close": 30.92, "volume": 808.464, "close_time": 1759003199999, "quote_volume": 25051.12529, "trades": 164, "taker_buy_base": 233.134, "taker_buy_quote": 7230.2731 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 30.91, "high": 31.21, "low": 30.79, "close": 30.92, "volume": 316.473, "close_time": 1759017599999, "quote_volume": 9802.68152, "trades": 111, "taker_buy_base": 132.375, "taker_buy_quote": 4100.5892 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 30.95, "high": 30.95, "low": 30.46, "close": 30.65, "volume": 571.487, "close_time": 1759031999999, "quote_volume": 17525.49751, "trades": 204, "taker_buy_base": 314.211, "taker_buy_quote": 9634.04358 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 30.66, "high": 30.66, "low": 30.34, "close": 30.52, "volume": 461.478, "close_time": 1759046399999, "quote_volume": 14082.07558, "trades": 169, "taker_buy_base": 251.61, "taker_buy_quote": 7674.55848 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 30.53, "high": 30.56, "low": 30.1, "close": 30.22, "volume": 474.261, "close_time": 1759060799999, "quote_volume": 14368.07606, "trades": 176, "taker_buy_base": 147.472, "taker_buy_quote": 4469.40055 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 30.23, "high": 30.74, "low": 29.99, "close": 30.74, "volume": 609.528, "close_time": 1759075199999, "quote_volume": 18541.50296, "trades": 157, "taker_buy_base": 249.976, "taker_buy_quote": 7616.43102 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 30.75, "high": 31.17, "low": 30.75, "close": 31.08, "volume": 465.177, "close_time": 1759089599999, "quote_volume": 14428.68153, "trades": 126, "taker_buy_base": 214.036, "taker_buy_quote": 6634.16778 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 31.11, "high": 31.71, "low": 31.1, "close": 31.59, "volume": 1933.815, "close_time": 1759103999999, "quote_volume": 60714.41597, "trades": 315, "taker_buy_base": 1210.717, "taker_buy_quote": 38032.4906 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 31.57, "high": 31.57, "low": 31.22, "close": 31.27, "volume": 334.093, "close_time": 1759118399999, "quote_volume": 10489.82294, "trades": 110, "taker_buy_base": 235.597, "taker_buy_quote": 7397.47836 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 31.27, "high": 31.27, "low": 30.91, "close": 31.09, "volume": 367.935, "close_time": 1759132799999, "quote_volume": 11440.86695, "trades": 104, "taker_buy_base": 207.69, "taker_buy_quote": 6460.0496 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 31.1, "high": 31.22, "low": 30.68, "close": 30.9, "volume": 891.687, "close_time": 1759147199999, "quote_volume": 27623.83437, "trades": 198, "taker_buy_base": 272.62, "taker_buy_quote": 8452.5662 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 30.86, "high": 31.57, "low": 30.55, "close": 31.18, "volume": 2108.26, "close_time": 1759161599999, "quote_volume": 65521.03344, "trades": 448, "taker_buy_base": 1158.553, "taker_buy_quote": 36020.22446 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 31.19, "high": 31.46, "low": 30.87, "close": 31.44, "volume": 398.52, "close_time": 1759175999999, "quote_volume": 12415.53025, "trades": 175, "taker_buy_base": 217.937, "taker_buy_quote": 6794.66616 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 31.46, "high": 32.6, "low": 31.22, "close": 31.27, "volume": 7412.3, "close_time": 1759190399999, "quote_volume": 235604.43567, "trades": 1163, "taker_buy_base": 3246.987, "taker_buy_quote": 103634.44198 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 31.29, "high": 31.38, "low": 30.65, "close": 30.81, "volume": 1539.752, "close_time": 1759204799999, "quote_volume": 47828.69908, "trades": 310, "taker_buy_base": 1115.998, "taker_buy_quote": 34667.85253 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 30.96, "high": 31.3, "low": 30.85, "close": 30.97, "volume": 1234.572, "close_time": 1759219199999, "quote_volume": 38455.94854, "trades": 134, "taker_buy_base": 888.823, "taker_buy_quote": 27711.68588 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 30.88, "high": 30.91, "low": 30.6, "close": 30.75, "volume": 839.151, "close_time": 1759233599999, "quote_volume": 25829.46274, "trades": 118, "taker_buy_base": 337.813, "taker_buy_quote": 10398.81214 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 30.69, "high": 31.0, "low": 30.21, "close": 30.51, "volume": 1051.418, "close_time": 1759247999999, "quote_volume": 32129.53526, "trades": 155, "taker_buy_base": 387.021, "taker_buy_quote": 11821.25247 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 30.54, "high": 31.25, "low": 30.49, "close": 31.19, "volume": 1149.13, "close_time": 1759262399999, "quote_volume": 35518.72315, "trades": 211, "taker_buy_base": 661.353, "taker_buy_quote": 20495.36489 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 31.25, "high": 31.47, "low": 31.03, "close": 31.28, "volume": 1223.029, "close_time": 1759276799999, "quote_volume": 38238.81347, "trades": 145, "taker_buy_base": 425.209, "taker_buy_quote": 13296.1528 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 31.31, "high": 31.4, "low": 30.93, "close": 30.93, "volume": 505.241, "close_time": 1759291199999, "quote_volume": 15753.52213, "trades": 132, "taker_buy_base": 191.576, "taker_buy_quote": 5982.55919 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 30.92, "high": 31.36, "low": 30.92, "close": 31.2, "volume": 763.784, "close_time": 1759305599999, "quote_volume": 23801.64681, "trades": 206, "taker_buy_base": 250.802, "taker_buy_quote": 7807.40393 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 31.22, "high": 32.69, "low": 31.2, "close": 32.34, "volume": 3907.94, "close_time": 1759319999999, "quote_volume": 125524.49296, "trades": 926, "taker_buy_base": 2276.261, "taker_buy_quote": 73159.74918 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 32.34, "high": 32.6, "low": 32.17, "close": 32.43, "volume": 2813.505, "close_time": 1759334399999, "quote_volume": 91205.13529, "trades": 467, "taker_buy_base": 769.474, "taker_buy_quote": 24915.53155 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 32.49, "high": 33.07, "low": 32.27, "close": 32.99, "volume": 1373.152, "close_time": 1759348799999, "quote_volume": 44765.06187, "trades": 439, "taker_buy_base": 606.071, "taker_buy_quote": 19742.51612 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 32.98, "high": 33.18, "low": 32.8, "close": 33.17, "volume": 618.097, "close_time": 1759363199999, "quote_volume": 20358.63722, "trades": 165, "taker_buy_base": 279.153, "taker_buy_quote": 9203.50741 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 33.19, "high": 33.39, "low": 32.91, "close": 33.22, "volume": 425.589, "close_time": 1759377599999, "quote_volume": 14138.21204, "trades": 236, "taker_buy_base": 250.462, "taker_buy_quote": 8325.85937 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 33.18, "high": 33.73, "low": 33.14, "close": 33.43, "volume": 649.751, "close_time": 1759391999999, "quote_volume": 21739.55109, "trades": 229, "taker_buy_base": 247.828, "taker_buy_quote": 8293.04008 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 33.49, "high": 33.7, "low": 33.41, "close": 33.65, "volume": 238.284, "close_time": 1759406399999, "quote_volume": 7986.30905, "trades": 93, "taker_buy_base": 160.706, "taker_buy_quote": 5386.40263 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 33.54, "high": 33.72, "low": 32.75, "close": 33.46, "volume": 2112.574, "close_time": 1759420799999, "quote_volume": 70376.30625, "trades": 318, "taker_buy_base": 1012.513, "taker_buy_quote": 33738.86372 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 33.52, "high": 34.2, "low": 33.41, "close": 34.09, "volume": 1692.233, "close_time": 1759435199999, "quote_volume": 57212.90732, "trades": 268, "taker_buy_base": 1248.951, "taker_buy_quote": 42229.21194 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 34.1, "high": 35.25, "low": 33.38, "close": 33.9, "volume": 5037.964, "close_time": 1759449599999, "quote_volume": 170961.3502, "trades": 646, "taker_buy_base": 2611.307, "taker_buy_quote": 88851.10253 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 33.92, "high": 33.93, "low": 33.4, "close": 33.5, "volume": 1393.127, "close_time": 1759463999999, "quote_volume": 46944.02093, "trades": 331, "taker_buy_base": 771.2, "taker_buy_quote": 26004.95935 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 33.54, "high": 33.86, "low": 33.45, "close": 33.63, "volume": 1380.462, "close_time": 1759478399999, "quote_volume": 46431.3898, "trades": 428, "taker_buy_base": 651.247, "taker_buy_quote": 21912.86064 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 33.62, "high": 33.83, "low": 33.39, "close": 33.46, "volume": 395.416, "close_time": 1759492799999, "quote_volume": 13288.35674, "trades": 156, "taker_buy_base": 158.621, "taker_buy_quote": 5327.16584 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 33.35, "high": 34.1, "low": 33.08, "close": 34.1, "volume": 1999.163, "close_time": 1759507199999, "quote_volume": 66944.37348, "trades": 587, "taker_buy_base": 949.14, "taker_buy_quote": 31763.40127 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 34.1, "high": 34.42, "low": 33.28, "close": 33.95, "volume": 3666.15, "close_time": 1759521599999, "quote_volume": 123824.016, "trades": 1002, "taker_buy_base": 1986.418, "taker_buy_quote": 67139.80885 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 33.9, "high": 34.15, "low": 33.9, "close": 33.93, "volume": 499.839, "close_time": 1759535999999, "quote_volume": 17018.23547, "trades": 119, "taker_buy_base": 195.043, "taker_buy_quote": 6640.85705 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 33.96, "high": 33.96, "low": 33.32, "close": 33.5, "volume": 628.783, "close_time": 1759550399999, "quote_volume": 21095.5467, "trades": 148, "taker_buy_base": 390.823, "taker_buy_quote": 13103.01035 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 33.52, "high": 33.8, "low": 33.33, "close": 33.58, "volume": 515.767, "close_time": 1759564799999, "quote_volume": 17320.63963, "trades": 110, "taker_buy_base": 155.316, "taker_buy_quote": 5213.9779 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 33.6, "high": 33.62, "low": 32.92, "close": 33.08, "volume": 969.966, "close_time": 1759579199999, "quote_volume": 32138.77116, "trades": 181, "taker_buy_base": 408.385, "taker_buy_quote": 13519.06615 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 33.05, "high": 33.41, "low": 32.59, "close": 32.73, "volume": 1928.867, "close_time": 1759593599999, "quote_volume": 63579.51355, "trades": 379, "taker_buy_base": 1039.33, "taker_buy_quote": 34310.38574 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 32.73, "high": 32.96, "low": 32.69, "close": 32.92, "volume": 251.323, "close_time": 1759607999999, "quote_volume": 8253.99389, "trades": 79, "taker_buy_base": 147.512, "taker_buy_quote": 4846.5596 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 33.0, "high": 33.21, "low": 33.0, "close": 33.12, "volume": 537.53, "close_time": 1759622399999, "quote_volume": 17825.36538, "trades": 106, "taker_buy_base": 366.941, "taker_buy_quote": 12175.28467 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 33.12, "high": 33.61, "low": 32.9, "close": 33.48, "volume": 1151.54, "close_time": 1759636799999, "quote_volume": 38353.29577, "trades": 430, "taker_buy_base": 522.922, "taker_buy_quote": 17417.46378 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 33.46, "high": 34.13, "low": 33.42, "close": 34.12, "volume": 1160.651, "close_time": 1759651199999, "quote_volume": 39120.2046, "trades": 522, "taker_buy_base": 444.752, "taker_buy_quote": 14987.45908 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 34.17, "high": 34.24, "low": 33.26, "close": 33.57, "volume": 2224.128, "close_time": 1759665599999, "quote_volume": 75029.60637, "trades": 933, "taker_buy_base": 1152.05, "taker_buy_quote": 38826.09959 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 33.52, "high": 33.63, "low": 33.27, "close": 33.54, "volume": 501.636, "close_time": 1759679999999, "quote_volume": 16784.8042, "trades": 254, "taker_buy_base": 253.071, "taker_buy_quote": 8470.81616 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 33.59, "high": 33.64, "low": 32.74, "close": 32.78, "volume": 1452.437, "close_time": 1759694399999, "quote_volume": 48034.59234, "trades": 559, "taker_buy_base": 562.283, "taker_buy_quote": 18625.80134 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 32.76, "high": 33.2, "low": 32.73, "close": 33.07, "volume": 1497.416, "close_time": 1759708799999, "quote_volume": 49411.33585, "trades": 417, "taker_buy_base": 839.768, "taker_buy_quote": 27730.03382 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 33.0, "high": 33.54, "low": 32.86, "close": 33.49, "volume": 669.186, "close_time": 1759723199999, "quote_volume": 22277.3627, "trades": 196, "taker_buy_base": 371.99, "taker_buy_quote": 12390.11495 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 33.49, "high": 33.76, "low": 33.14, "close": 33.37, "volume": 335.824, "close_time": 1759737599999, "quote_volume": 11220.94302, "trades": 98, "taker_buy_base": 134.399, "taker_buy_quote": 4495.77815 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 33.54, "high": 33.6, "low": 33.25, "close": 33.42, "volume": 761.097, "close_time": 1759751999999, "quote_volume": 25439.47467, "trades": 243, "taker_buy_base": 265.224, "taker_buy_quote": 8873.16789 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 33.43, "high": 34.33, "low": 33.42, "close": 34.33, "volume": 3089.627, "close_time": 1759766399999, "quote_volume": 104762.27938, "trades": 548, "taker_buy_base": 1616.301, "taker_buy_quote": 54859.91098 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 34.36, "high": 34.97, "low": 34.01, "close": 34.74, "volume": 2535.891, "close_time": 1759780799999, "quote_volume": 87724.94703, "trades": 698, "taker_buy_base": 1398.035, "taker_buy_quote": 48376.66152 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 34.77, "high": 34.94, "low": 34.45, "close": 34.55, "volume": 947.752, "close_time": 1759795199999, "quote_volume": 32834.71364, "trades": 194, "taker_buy_base": 341.806, "taker_buy_quote": 11859.1845 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 34.6, "high": 34.74, "low": 34.33, "close": 34.68, "volume": 936.517, "close_time": 1759809599999, "quote_volume": 32404.61082, "trades": 320, "taker_buy_base": 667.01, "taker_buy_quote": 23096.14105 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 34.67, "high": 35.42, "low": 34.34, "close": 34.52, "volume": 3597.56, "close_time": 1759823999999, "quote_volume": 125662.00917, "trades": 1130, "taker_buy_base": 2210.008, "taker_buy_quote": 77260.48167 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 34.48, "high": 34.88, "low": 33.99, "close": 34.84, "volume": 2158.46, "close_time": 1759838399999, "quote_volume": 74369.14051, "trades": 493, "taker_buy_base": 959.15, "taker_buy_quote": 33071.80164 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 34.82, "high": 34.86, "low": 32.65, "close": 32.93, "volume": 7028.014, "close_time": 1759852799999, "quote_volume": 236340.53969, "trades": 1583, "taker_buy_base": 3705.009, "taker_buy_quote": 124166.17477 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 32.8, "high": 33.14, "low": 32.41, "close": 32.71, "volume": 2158.158, "close_time": 1759867199999, "quote_volume": 70644.99981, "trades": 619, "taker_buy_base": 1017.83, "taker_buy_quote": 33313.32088 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 32.81, "high": 33.17, "low": 32.56, "close": 32.62, "volume": 998.743, "close_time": 1759881599999, "quote_volume": 32774.34766, "trades": 266, "taker_buy_base": 385.501, "taker_buy_quote": 12675.53357 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 32.56, "high": 33.25, "low": 32.49, "close": 32.63, "volume": 1325.188, "close_time": 1759895999999, "quote_volume": 43612.87108, "trades": 323, "taker_buy_base": 739.364, "taker_buy_quote": 24334.23256 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 32.64, "high": 32.91, "low": 32.3, "close": 32.51, "volume": 807.647, "close_time": 1759910399999, "quote_volume": 26258.38956, "trades": 144, "taker_buy_base": 310.188, "taker_buy_quote": 10101.88046 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 32.75, "high": 33.05, "low": 32.65, "close": 32.76, "volume": 941.564, "close_time": 1759924799999, "quote_volume": 30957.27576, "trades": 138, "taker_buy_base": 681.288, "taker_buy_quote": 22414.52636 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 32.81, "high": 33.39, "low": 32.52, "close": 33.14, "volume": 3433.366, "close_time": 1759939199999, "quote_volume": 112911.00971, "trades": 500, "taker_buy_base": 2332.749, "taker_buy_quote": 76712.38243 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 33.12, "high": 34.19, "low": 33.11, "close": 33.72, "volume": 1299.719, "close_time": 1759953599999, "quote_volume": 43819.6173, "trades": 306, "taker_buy_base": 633.176, "taker_buy_quote": 21325.65918 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 33.82, "high": 34.05, "low": 33.7, "close": 33.76, "volume": 1593.935, "close_time": 1759967999999, "quote_volume": 53970.24347, "trades": 211, "taker_buy_base": 846.052, "taker_buy_quote": 28694.654 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 33.77, "high": 33.79, "low": 32.79, "close": 33.38, "volume": 1069.137, "close_time": 1759982399999, "quote_volume": 35729.34272, "trades": 308, "taker_buy_base": 475.128, "taker_buy_quote": 15878.26058 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 33.29, "high": 33.51, "low": 32.74, "close": 32.88, "volume": 932.544, "close_time": 1759996799999, "quote_volume": 30920.2774, "trades": 302, "taker_buy_base": 388.68, "taker_buy_quote": 12905.36462 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 32.86, "high": 32.86, "low": 32.08, "close": 32.62, "volume": 2114.827, "close_time": 1760011199999, "quote_volume": 68535.5486, "trades": 698, "taker_buy_base": 1002.133, "taker_buy_quote": 32447.46105 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 32.58, "high": 32.94, "low": 31.8, "close": 31.95, "volume": 1991.653, "close_time": 1760025599999, "quote_volume": 64327.27435, "trades": 593, "taker_buy_base": 921.854, "taker_buy_quote": 29811.10039 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 31.94, "high": 32.63, "low": 31.65, "close": 32.49, "volume": 2837.355, "close_time": 1760039999999, "quote_volume": 91539.3272, "trades": 722, "taker_buy_base": 1623.259, "taker_buy_quote": 52407.30331 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 32.52, "high": 33.18, "low": 32.42, "close": 32.94, "volume": 583.162, "close_time": 1760054399999, "quote_volume": 19116.79761, "trades": 127, "taker_buy_base": 243.118, "taker_buy_quote": 7982.19906 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 32.97, "high": 34.33, "low": 32.82, "close": 33.95, "volume": 1739.18, "close_time": 1760068799999, "quote_volume": 58224.32573, "trades": 426, "taker_buy_base": 856.343, "taker_buy_quote": 28657.08586 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 33.96, "high": 34.25, "low": 33.44, "close": 33.55, "volume": 1768.601, "close_time": 1760083199999, "quote_volume": 59822.87951, "trades": 464, "taker_buy_base": 740.517, "taker_buy_quote": 25106.53635 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 33.53, "high": 34.49, "low": 33.53, "close": 34.23, "volume": 2402.684, "close_time": 1760097599999, "quote_volume": 81667.26241, "trades": 457, "taker_buy_base": 1610.71, "taker_buy_quote": 54722.65799 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 34.23, "high": 34.35, "low": 32.04, "close": 32.08, "volume": 8786.688, "close_time": 1760111999999, "quote_volume": 290225.30941, "trades": 1948, "taker_buy_base": 3828.855, "taker_buy_quote": 126803.64441 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 32.07, "high": 32.53, "low": 30.69, "close": 31.04, "volume": 5178.099, "close_time": 1760126399999, "quote_volume": 163375.32575, "trades": 1133, "taker_buy_base": 2067.325, "taker_buy_quote": 65180.32471 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 31.05, "high": 31.4, "low": 7.41, "close": 23.54, "volume": 91535.999, "close_time": 1760140799999, "quote_volume": 2152256.49872, "trades": 14146, "taker_buy_base": 47996.915, "taker_buy_quote": 1105506.40948 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 23.54, "high": 24.63, "low": 22.6, "close": 23.75, "volume": 10996.67, "close_time": 1760155199999, "quote_volume": 261334.26766, "trades": 2360, "taker_buy_base": 5236.266, "taker_buy_quote": 124370.66297 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 23.73, "high": 24.18, "low": 23.22, "close": 23.58, "volume": 9142.761, "close_time": 1760169599999, "quote_volume": 216152.32457, "trades": 1914, "taker_buy_base": 4460.138, "taker_buy_quote": 105431.2446 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 23.57, "high": 24.69, "low": 23.42, "close": 24.48, "volume": 7147.498, "close_time": 1760183999999, "quote_volume": 173579.44827, "trades": 1391, "taker_buy_base": 3728.092, "taker_buy_quote": 90675.44423 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 24.44, "high": 24.52, "low": 23.29, "close": 24.13, "volume": 7973.453, "close_time": 1760198399999, "quote_volume": 190920.85096, "trades": 1698, "taker_buy_base": 3699.63, "taker_buy_quote": 88686.46304 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 24.13, "high": 24.18, "low": 22.49, "close": 22.8, "volume": 5937.194, "close_time": 1760212799999, "quote_volume": 138903.09195, "trades": 1149, "taker_buy_base": 2747.235, "taker_buy_quote": 64201.13665 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 22.78, "high": 22.84, "low": 21.68, "close": 22.65, "volume": 9114.652, "close_time": 1760227199999, "quote_volume": 202811.24231, "trades": 1129, "taker_buy_base": 4346.356, "taker_buy_quote": 96671.03171 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 22.67, "high": 23.01, "low": 22.29, "close": 22.79, "volume": 4448.958, "close_time": 1760241599999, "quote_volume": 100915.10477, "trades": 524, "taker_buy_base": 2153.04, "taker_buy_quote": 48804.64824 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 22.78, "high": 23.51, "low": 22.78, "close": 23.47, "volume": 2316.86, "close_time": 1760255999999, "quote_volume": 53686.96538, "trades": 267, "taker_buy_base": 1154.914, "taker_buy_quote": 26753.05055 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 23.43, "high": 30.0, "low": 23.22, "close": 23.64, "volume": 4233.742, "close_time": 1760270399999, "quote_volume": 101804.26865, "trades": 494, "taker_buy_base": 2590.044, "taker_buy_quote": 62950.98888 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 23.6, "high": 26.52, "low": 23.34, "close": 26.41, "volume": 18909.689, "close_time": 1760284799999, "quote_volume": 467728.39968, "trades": 2688, "taker_buy_base": 9414.828, "taker_buy_quote": 232900.20216 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 26.36, "high": 27.63, "low": 26.01, "close": 26.36, "volume": 18021.797, "close_time": 1760299199999, "quote_volume": 483729.98252, "trades": 3065, "taker_buy_base": 8861.72, "taker_buy_quote": 237836.70466 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 26.37, "high": 26.56, "low": 25.81, "close": 26.21, "volume": 6263.646, "close_time": 1760313599999, "quote_volume": 164421.85443, "trades": 986, "taker_buy_base": 3312.479, "taker_buy_quote": 86964.06113 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 26.19, "high": 26.46, "low": 25.7, "close": 26.01, "volume": 6056.467, "close_time": 1760327999999, "quote_volume": 158032.88183, "trades": 1142, "taker_buy_base": 3096.523, "taker_buy_quote": 80803.88782 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 25.99, "high": 26.35, "low": 25.6, "close": 26.07, "volume": 5465.027, "close_time": 1760342399999, "quote_volume": 141848.37862, "trades": 1004, "taker_buy_base": 2675.712, "taker_buy_quote": 69460.91295 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 26.07, "high": 26.63, "low": 25.26, "close": 25.82, "volume": 18522.459, "close_time": 1760356799999, "quote_volume": 480556.50715, "trades": 3079, "taker_buy_base": 8754.119, "taker_buy_quote": 227320.30112 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 25.82, "high": 26.68, "low": 25.73, "close": 26.32, "volume": 31406.353, "close_time": 1760371199999, "quote_volume": 822119.811, "trades": 6915, "taker_buy_base": 15591.103, "taker_buy_quote": 408276.57685 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 26.32, "high": 27.36, "low": 26.13, "close": 27.25, "volume": 18559.078, "close_time": 1760385599999, "quote_volume": 494442.36209, "trades": 3701, "taker_buy_base": 8502.072, "taker_buy_quote": 226109.00723 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 27.28, "high": 27.61, "low": 27.16, "close": 27.4, "volume": 6350.25, "close_time": 1760399999999, "quote_volume": 174054.23492, "trades": 1464, "taker_buy_base": 3242.016, "taker_buy_quote": 88873.19519 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 27.41, "high": 27.46, "low": 26.24, "close": 26.33, "volume": 6007.634, "close_time": 1760414399999, "quote_volume": 160952.43169, "trades": 1543, "taker_buy_base": 2835.321, "taker_buy_quote": 75906.39535 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 26.36, "high": 26.42, "low": 23.94, "close": 24.53, "volume": 24963.72, "close_time": 1760428799999, "quote_volume": 621654.72558, "trades": 4868, "taker_buy_base": 10962.77, "taker_buy_quote": 272541.0958 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 24.52, "high": 25.09, "low": 24.15, "close": 24.89, "volume": 8482.044, "close_time": 1760443199999, "quote_volume": 208956.30153, "trades": 1768, "taker_buy_base": 3908.19, "taker_buy_quote": 96261.57948 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 24.86, "high": 25.93, "low": 24.34, "close": 25.9, "volume": 12640.321, "close_time": 1760457599999, "quote_volume": 317271.30726, "trades": 2702, "taker_buy_base": 6531.003, "taker_buy_quote": 163935.99 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 25.93, "high": 26.3, "low": 25.33, "close": 25.88, "volume": 9223.086, "close_time": 1760471999999, "quote_volume": 238660.02039, "trades": 2420, "taker_buy_base": 4539.367, "taker_buy_quote": 117568.61836 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 25.96, "high": 26.25, "low": 25.75, "close": 26.06, "volume": 2199.678, "close_time": 1760486399999, "quote_volume": 57218.4118, "trades": 386, "taker_buy_base": 1070.594, "taker_buy_quote": 27905.15518 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 26.06, "high": 26.09, "low": 25.67, "close": 25.71, "volume": 2415.664, "close_time": 1760500799999, "quote_volume": 62576.10149, "trades": 611, "taker_buy_base": 1103.992, "taker_buy_quote": 28574.54752 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 25.72, "high": 26.18, "low": 25.63, "close": 26.1, "volume": 1651.236, "close_time": 1760515199999, "quote_volume": 42869.76202, "trades": 496, "taker_buy_base": 730.253, "taker_buy_quote": 18969.71778 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 26.12, "high": 26.61, "low": 25.57, "close": 25.88, "volume": 5532.869, "close_time": 1760529599999, "quote_volume": 143739.14673, "trades": 979, "taker_buy_base": 3467.729, "taker_buy_quote": 90063.83391 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 25.83, "high": 26.02, "low": 25.12, "close": 25.29, "volume": 10587.168, "close_time": 1760543999999, "quote_volume": 270359.57805, "trades": 1657, "taker_buy_base": 4445.701, "taker_buy_quote": 113736.40586 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 25.32, "high": 25.48, "low": 25.0, "close": 25.14, "volume": 4780.593, "close_time": 1760558399999, "quote_volume": 120683.64865, "trades": 764, "taker_buy_base": 2804.006, "taker_buy_quote": 70790.38088 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 25.18, "high": 25.25, "low": 24.65, "close": 25.08, "volume": 5397.767, "close_time": 1760572799999, "quote_volume": 134780.71233, "trades": 709, "taker_buy_base": 2983.47, "taker_buy_quote": 74510.57395 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 25.12, "high": 25.3, "low": 24.88, "close": 25.05, "volume": 2262.414, "close_time": 1760587199999, "quote_volume": 56750.94117, "trades": 333, "taker_buy_base": 1073.106, "taker_buy_quote": 26924.32803 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 25.1, "high": 25.5, "low": 24.93, "close": 25.2, "volume": 2318.613, "close_time": 1760601599999, "quote_volume": 58500.84871, "trades": 382, "taker_buy_base": 1119.038, "taker_buy_quote": 28240.20608 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 25.23, "high": 25.64, "low": 24.09, "close": 25.51, "volume": 13226.654, "close_time": 1760615999999, "quote_volume": 329374.05775, "trades": 3212, "taker_buy_base": 5991.965, "taker_buy_quote": 149427.63983 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 25.5, "high": 25.77, "low": 24.37, "close": 24.52, "volume": 14392.796, "close_time": 1760630399999, "quote_volume": 360477.66001, "trades": 3099, "taker_buy_base": 6725.731, "taker_buy_quote": 168703.478 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 24.5, "high": 25.2, "low": 23.97, "close": 24.19, "volume": 15829.332, "close_time": 1760644799999, "quote_volume": 388355.87807, "trades": 2924, "taker_buy_base": 8791.827, "taker_buy_quote": 216012.9276 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 24.23, "high": 24.35, "low": 23.8, "close": 24.24, "volume": 2924.239, "close_time": 1760659199999, "quote_volume": 70464.40289, "trades": 657, "taker_buy_base": 1126.601, "taker_buy_quote": 27148.38099 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 24.22, "high": 24.64, "low": 24.22, "close": 24.45, "volume": 1875.002, "close_time": 1760673599999, "quote_volume": 45795.86725, "trades": 502, "taker_buy_base": 938.484, "taker_buy_quote": 22915.79918 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 24.45, "high": 24.45, "low": 22.31, "close": 22.34, "volume": 16648.249, "close_time": 1760687999999, "quote_volume": 384072.18375, "trades": 3461, "taker_buy_base": 9891.742, "taker_buy_quote": 228461.58978 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 22.43, "high": 23.42, "low": 22.01, "close": 23.24, "volume": 8800.164, "close_time": 1760702399999, "quote_volume": 198910.54448, "trades": 2184, "taker_buy_base": 4264.685, "taker_buy_quote": 96512.58661 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 23.24, "high": 23.66, "low": 22.98, "close": 23.6, "volume": 5340.656, "close_time": 1760716799999, "quote_volume": 124610.86057, "trades": 1453, "taker_buy_base": 2666.565, "taker_buy_quote": 62219.19161 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 23.59, "high": 23.92, "low": 23.4, "close": 23.72, "volume": 3547.34, "close_time": 1760731199999, "quote_volume": 83942.02831, "trades": 875, "taker_buy_base": 1613.899, "taker_buy_quote": 38195.68395 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 23.7, "high": 24.15, "low": 23.67, "close": 23.79, "volume": 2626.065, "close_time": 1760745599999, "quote_volume": 62787.58564, "trades": 564, "taker_buy_base": 1253.021, "taker_buy_quote": 29977.29231 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 23.82, "high": 24.44, "low": 23.74, "close": 24.39, "volume": 1401.813, "close_time": 1760759999999, "quote_volume": 33872.59548, "trades": 337, "taker_buy_base": 723.716, "taker_buy_quote": 17497.03583 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 24.36, "high": 24.52, "low": 23.94, "close": 24.02, "volume": 2304.649, "close_time": 1760774399999, "quote_volume": 55794.65862, "trades": 579, "taker_buy_base": 1047.901, "taker_buy_quote": 25359.12266 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 24.12, "high": 24.53, "low": 24.07, "close": 24.36, "volume": 2946.99, "close_time": 1760788799999, "quote_volume": 71608.97111, "trades": 601, "taker_buy_base": 1250.452, "taker_buy_quote": 30395.79503 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 24.37, "high": 24.44, "low": 23.89, "close": 24.11, "volume": 1336.7, "close_time": 1760803199999, "quote_volume": 32281.78897, "trades": 248, "taker_buy_base": 628.693, "taker_buy_quote": 15183.38916 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 24.11, "high": 24.34, "low": 23.86, "close": 24.17, "volume": 1513.242, "close_time": 1760817599999, "quote_volume": 36361.34466, "trades": 300, "taker_buy_base": 722.326, "taker_buy_quote": 17363.84286 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 24.25, "high": 24.45, "low": 24.15, "close": 24.32, "volume": 732.582, "close_time": 1760831999999, "quote_volume": 17793.04276, "trades": 172, "taker_buy_base": 372.419, "taker_buy_quote": 9045.28818 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 24.31, "high": 24.6, "low": 24.07, "close": 24.53, "volume": 892.949, "close_time": 1760846399999, "quote_volume": 21689.84125, "trades": 175, "taker_buy_base": 411.161, "taker_buy_quote": 9992.36929 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 24.55, "high": 24.56, "low": 24.07, "close": 24.3, "volume": 1072.11, "close_time": 1760860799999, "quote_volume": 26097.22957, "trades": 202, "taker_buy_base": 456.21, "taker_buy_quote": 11104.74079 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 24.33, "high": 25.02, "low": 23.94, "close": 24.79, "volume": 7629.029, "close_time": 1760875199999, "quote_volume": 186540.01261, "trades": 1776, "taker_buy_base": 3520.272, "taker_buy_quote": 86110.8017 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 24.85, "high": 25.87, "low": 24.75, "close": 25.7, "volume": 6823.211, "close_time": 1760889599999, "quote_volume": 172906.89906, "trades": 1309, "taker_buy_base": 3405.694, "taker_buy_quote": 86362.00997 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 25.69, "high": 26.71, "low": 25.39, "close": 25.76, "volume": 15782.682, "close_time": 1760903999999, "quote_volume": 410282.46442, "trades": 2479, "taker_buy_base": 8218.969, "taker_buy_quote": 213443.35848 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 25.74, "high": 25.77, "low": 25.21, "close": 25.3, "volume": 1689.659, "close_time": 1760918399999, "quote_volume": 43119.7451, "trades": 305, "taker_buy_base": 758.253, "taker_buy_quote": 19337.8394 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 25.33, "high": 25.99, "low": 24.84, "close": 25.84, "volume": 4119.343, "close_time": 1760932799999, "quote_volume": 104172.08405, "trades": 859, "taker_buy_base": 2225.568, "taker_buy_quote": 56334.39305 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 25.88, "high": 26.05, "low": 25.63, "close": 25.96, "volume": 2953.739, "close_time": 1760947199999, "quote_volume": 76341.51457, "trades": 491, "taker_buy_base": 1394.195, "taker_buy_quote": 36052.68059 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 25.9, "high": 26.33, "low": 25.81, "close": 26.24, "volume": 6167.931, "close_time": 1760961599999, "quote_volume": 160981.05661, "trades": 618, "taker_buy_base": 3108.303, "taker_buy_quote": 81168.98647 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 26.21, "high": 26.62, "low": 25.94, "close": 25.98, "volume": 9984.387, "close_time": 1760975999999, "quote_volume": 262555.31567, "trades": 870, "taker_buy_base": 4400.845, "taker_buy_quote": 115690.78585 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 25.98, "high": 26.24, "low": 25.38, "close": 26.17, "volume": 9730.99, "close_time": 1760990399999, "quote_volume": 250632.6135, "trades": 1390, "taker_buy_base": 4824.22, "taker_buy_quote": 124208.49792 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 26.1, "high": 26.57, "low": 26.05, "close": 26.28, "volume": 6079.254, "close_time": 1761004799999, "quote_volume": 159949.51059, "trades": 835, "taker_buy_base": 3090.033, "taker_buy_quote": 81263.18003 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 26.3, "high": 26.55, "low": 25.62, "close": 25.67, "volume": 3234.924, "close_time": 1761019199999, "quote_volume": 84699.32261, "trades": 615, "taker_buy_base": 1280.949, "taker_buy_quote": 33529.76538 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 25.61, "high": 25.73, "low": 24.84, "close": 25.21, "volume": 6731.227, "close_time": 1761033599999, "quote_volume": 169349.74707, "trades": 1163, "taker_buy_base": 2576.258, "taker_buy_quote": 64798.2047 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 25.18, "high": 25.27, "low": 24.81, "close": 25.04, "volume": 2878.72, "close_time": 1761047999999, "quote_volume": 72170.0871, "trades": 559, "taker_buy_base": 1260.417, "taker_buy_quote": 31610.68401 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 25.05, "high": 26.52, "low": 24.89, "close": 26.36, "volume": 12311.591, "close_time": 1761062399999, "quote_volume": 316137.10315, "trades": 1881, "taker_buy_base": 6952.459, "taker_buy_quote": 178309.35068 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 26.36, "high": 26.43, "low": 25.61, "close": 25.84, "volume": 5885.547, "close_time": 1761076799999, "quote_volume": 153120.60807, "trades": 966, "taker_buy_base": 2765.243, "taker_buy_quote": 71936.66737 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 25.84, "high": 25.88, "low": 24.69, "close": 24.86, "volume": 12476.826, "close_time": 1761091199999, "quote_volume": 315261.43077, "trades": 1337, "taker_buy_base": 5463.085, "taker_buy_quote": 138045.47966 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 24.81, "high": 25.05, "low": 24.73, "close": 24.92, "volume": 4876.525, "close_time": 1761105599999, "quote_volume": 121488.00273, "trades": 597, "taker_buy_base": 2295.296, "taker_buy_quote": 57176.8614 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 24.94, "high": 25.19, "low": 24.44, "close": 24.73, "volume": 4462.678, "close_time": 1761119999999, "quote_volume": 110548.57158, "trades": 622, "taker_buy_base": 2027.742, "taker_buy_quote": 50182.62153 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 24.73, "high": 24.73, "low": 24.05, "close": 24.46, "volume": 6328.896, "close_time": 1761134399999, "quote_volume": 154123.68185, "trades": 913, "taker_buy_base": 3022.498, "taker_buy_quote": 73605.37984 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 24.46, "high": 25.1, "low": 24.37, "close": 24.76, "volume": 10291.247, "close_time": 1761148799999, "quote_volume": 253672.57279, "trades": 1703, "taker_buy_base": 4849.796, "taker_buy_quote": 119555.54177 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 24.75, "high": 24.92, "low": 24.09, "close": 24.33, "volume": 7975.19, "close_time": 1761163199999, "quote_volume": 195148.40755, "trades": 1135, "taker_buy_base": 3509.348, "taker_buy_quote": 85864.41565 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 24.33, "high": 24.38, "low": 23.0, "close": 23.92, "volume": 14299.177, "close_time": 1761177599999, "quote_volume": 336784.7754, "trades": 2190, "taker_buy_base": 6912.567, "taker_buy_quote": 162825.98101 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 23.91, "high": 24.17, "low": 23.86, "close": 23.96, "volume": 2701.414, "close_time": 1761191999999, "quote_volume": 64990.10712, "trades": 503, "taker_buy_base": 1270.366, "taker_buy_quote": 30552.60983 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 23.92, "high": 24.3, "low": 23.85, "close": 24.15, "volume": 2987.245, "close_time": 1761206399999, "quote_volume": 71832.85706, "trades": 472, "taker_buy_base": 1859.673, "taker_buy_quote": 44682.23884 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 24.15, "high": 24.44, "low": 24.13, "close": 24.2, "volume": 2025.964, "close_time": 1761220799999, "quote_volume": 49122.75556, "trades": 391, "taker_buy_base": 838.007, "taker_buy_quote": 20312.19035 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 24.12, "high": 24.61, "low": 23.9, "close": 24.5, "volume": 3312.179, "close_time": 1761235199999, "quote_volume": 80213.63626, "trades": 653, "taker_buy_base": 1601.633, "taker_buy_quote": 38815.02939 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 24.52, "high": 24.94, "low": 24.42, "close": 24.62, "volume": 3388.485, "close_time": 1761249599999, "quote_volume": 83653.264, "trades": 719, "taker_buy_base": 1759.213, "taker_buy_quote": 43453.8725 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 24.63, "high": 24.64, "low": 24.22, "close": 24.44, "volume": 2515.137, "close_time": 1761263999999, "quote_volume": 61406.8126, "trades": 446, "taker_buy_base": 1255.417, "taker_buy_quote": 30634.20825 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 24.49, "high": 24.73, "low": 24.45, "close": 24.62, "volume": 2650.952, "close_time": 1761278399999, "quote_volume": 65203.1243, "trades": 599, "taker_buy_base": 1298.689, "taker_buy_quote": 31933.24232 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 24.65, "high": 25.33, "low": 24.59, "close": 25.33, "volume": 7661.871, "close_time": 1761292799999, "quote_volume": 192089.57821, "trades": 1104, "taker_buy_base": 3346.556, "taker_buy_quote": 83929.10864 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 25.32, "high": 25.54, "low": 24.79, "close": 25.13, "volume": 5334.86, "close_time": 1761307199999, "quote_volume": 134747.77663, "trades": 611, "taker_buy_base": 3422.081, "taker_buy_quote": 86497.78282 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 25.21, "high": 25.72, "low": 24.73, "close": 24.85, "volume": 7936.998, "close_time": 1761321599999, "quote_volume": 199164.44338, "trades": 877, "taker_buy_base": 3079.989, "taker_buy_quote": 77615.67788 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 24.82, "high": 25.24, "low": 24.63, "close": 25.18, "volume": 4893.76, "close_time": 1761335999999, "quote_volume": 122218.64805, "trades": 505, "taker_buy_base": 2905.123, "taker_buy_quote": 72629.91205 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 25.16, "high": 25.78, "low": 25.12, "close": 25.68, "volume": 2990.24, "close_time": 1761350399999, "quote_volume": 76230.59641, "trades": 603, "taker_buy_base": 1837.6, "taker_buy_quote": 46844.87491 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 25.73, "high": 25.83, "low": 25.34, "close": 25.34, "volume": 2211.863, "close_time": 1761364799999, "quote_volume": 56518.96019, "trades": 428, "taker_buy_base": 1181.014, "taker_buy_quote": 30207.22478 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 25.37, "high": 25.5, "low": 25.15, "close": 25.21, "volume": 1620.14, "close_time": 1761379199999, "quote_volume": 41057.42365, "trades": 315, "taker_buy_base": 738.113, "taker_buy_quote": 18709.10836 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 25.2, "high": 25.44, "low": 25.11, "close": 25.26, "volume": 651.625, "close_time": 1761393599999, "quote_volume": 16488.52293, "trades": 170, "taker_buy_base": 204.28, "taker_buy_quote": 5166.45943 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 25.26, "high": 26.06, "low": 25.26, "close": 25.98, "volume": 3388.257, "close_time": 1761407999999, "quote_volume": 87158.40915, "trades": 664, "taker_buy_base": 1594.597, "taker_buy_quote": 41038.02513 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 25.97, "high": 25.97, "low": 25.56, "close": 25.88, "volume": 3404.66, "close_time": 1761422399999, "quote_volume": 87709.47119, "trades": 643, "taker_buy_base": 1338.457, "taker_buy_quote": 34498.0003 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 25.93, "high": 26.17, "low": 25.81, "close": 25.91, "volume": 1712.746, "close_time": 1761436799999, "quote_volume": 44540.91206, "trades": 319, "taker_buy_base": 778.646, "taker_buy_quote": 20233.87258 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 25.93, "high": 25.94, "low": 25.42, "close": 25.53, "volume": 2740.074, "close_time": 1761451199999, "quote_volume": 70348.30504, "trades": 382, "taker_buy_base": 1042.102, "taker_buy_quote": 26729.00278 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 25.57, "high": 25.88, "low": 25.56, "close": 25.88, "volume": 1449.81, "close_time": 1761465599999, "quote_volume": 37318.92185, "trades": 260, "taker_buy_base": 590.745, "taker_buy_quote": 15204.38171 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 25.86, "high": 26.41, "low": 25.85, "close": 26.33, "volume": 3041.782, "close_time": 1761479999999, "quote_volume": 79326.72093, "trades": 338, "taker_buy_base": 1435.333, "taker_buy_quote": 37431.08138 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 26.36, "high": 26.5, "low": 26.15, "close": 26.45, "volume": 3783.479, "close_time": 1761494399999, "quote_volume": 99634.22152, "trades": 449, "taker_buy_base": 2172.492, "taker_buy_quote": 57234.01838 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 26.43, "high": 26.77, "low": 26.14, "close": 26.49, "volume": 4957.03, "close_time": 1761508799999, "quote_volume": 131175.7337, "trades": 686, "taker_buy_base": 2405.681, "taker_buy_quote": 63712.91623 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 26.39, "high": 27.45, "low": 26.24, "close": 27.41, "volume": 7818.183, "close_time": 1761523199999, "quote_volume": 211186.87101, "trades": 1238, "taker_buy_base": 4408.399, "taker_buy_quote": 119121.45734 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 27.43, "high": 27.5, "low": 27.03, "close": 27.12, "volume": 3570.738, "close_time": 1761537599999, "quote_volume": 97397.39882, "trades": 664, "taker_buy_base": 1340.392, "taker_buy_quote": 36603.06406 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 27.12, "high": 27.75, "low": 26.68, "close": 26.9, "volume": 3366.825, "close_time": 1761551999999, "quote_volume": 91406.32566, "trades": 698, "taker_buy_base": 1288.419, "taker_buy_quote": 35094.19814 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 26.91, "high": 27.18, "low": 26.63, "close": 27.09, "volume": 3543.043, "close_time": 1761566399999, "quote_volume": 95233.47025, "trades": 672, "taker_buy_base": 1790.672, "taker_buy_quote": 48210.92719 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 27.09, "high": 27.19, "low": 26.39, "close": 27.04, "volume": 3603.408, "close_time": 1761580799999, "quote_volume": 96569.30286, "trades": 687, "taker_buy_base": 1522.414, "taker_buy_quote": 40853.5729 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 27.06, "high": 29.2, "low": 26.92, "close": 27.07, "volume": 33002.656, "close_time": 1761595199999, "quote_volume": 929758.25137, "trades": 7869, "taker_buy_base": 16647.911, "taker_buy_quote": 469599.86886 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 27.03, "high": 27.21, "low": 26.63, "close": 26.83, "volume": 4052.888, "close_time": 1761609599999, "quote_volume": 109127.21677, "trades": 793, "taker_buy_base": 1819.705, "taker_buy_quote": 49041.93981 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 26.86, "high": 26.97, "low": 26.44, "close": 26.65, "volume": 1951.061, "close_time": 1761623999999, "quote_volume": 52100.55636, "trades": 429, "taker_buy_base": 859.502, "taker_buy_quote": 22941.42168 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 26.69, "high": 27.4, "low": 26.56, "close": 26.83, "volume": 6604.043, "close_time": 1761638399999, "quote_volume": 178599.56377, "trades": 936, "taker_buy_base": 3239.461, "taker_buy_quote": 87477.10001 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 26.83, "high": 27.1, "low": 26.79, "close": 26.88, "volume": 3047.595, "close_time": 1761652799999, "quote_volume": 82058.30822, "trades": 352, "taker_buy_base": 1207.413, "taker_buy_quote": 32582.65835 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 26.88, "high": 27.11, "low": 25.96, "close": 26.47, "volume": 4355.151, "close_time": 1761667199999, "quote_volume": 115785.45592, "trades": 839, "taker_buy_base": 2162.783, "taker_buy_quote": 57613.12798 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 26.49, "high": 26.71, "low": 25.84, "close": 25.9, "volume": 2508.457, "close_time": 1761681599999, "quote_volume": 65812.66749, "trades": 575, "taker_buy_base": 1179.123, "taker_buy_quote": 30894.10557 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 25.95, "high": 25.97, "low": 24.86, "close": 25.34, "volume": 10432.321, "close_time": 1761695999999, "quote_volume": 263872.64917, "trades": 1821, "taker_buy_base": 4170.996, "taker_buy_quote": 105593.58222 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 25.37, "high": 25.52, "low": 25.2, "close": 25.23, "volume": 1866.792, "close_time": 1761710399999, "quote_volume": 47360.84427, "trades": 442, "taker_buy_base": 930.647, "taker_buy_quote": 23639.95985 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 25.23, "high": 25.58, "low": 25.23, "close": 25.5, "volume": 1854.8, "close_time": 1761724799999, "quote_volume": 47160.70349, "trades": 384, "taker_buy_base": 905.603, "taker_buy_quote": 23036.79921 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 25.48, "high": 25.96, "low": 25.29, "close": 25.78, "volume": 2180.405, "close_time": 1761739199999, "quote_volume": 56044.17748, "trades": 505, "taker_buy_base": 1186.847, "taker_buy_quote": 30596.46384 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 25.78, "high": 26.04, "low": 25.22, "close": 25.29, "volume": 2920.057, "close_time": 1761753599999, "quote_volume": 75073.84673, "trades": 673, "taker_buy_base": 869.917, "taker_buy_quote": 22429.36021 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 25.26, "high": 26.62, "low": 25.08, "close": 26.52, "volume": 15396.571, "close_time": 1761767999999, "quote_volume": 398111.15809, "trades": 3006, "taker_buy_base": 7200.649, "taker_buy_quote": 185965.1131 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 26.53, "high": 26.87, "low": 26.16, "close": 26.28, "volume": 5075.983, "close_time": 1761782399999, "quote_volume": 134677.26775, "trades": 885, "taker_buy_base": 2290.814, "taker_buy_quote": 60895.33376 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 26.31, "high": 26.4, "low": 25.92, "close": 26.01, "volume": 1591.098, "close_time": 1761796799999, "quote_volume": 41644.53336, "trades": 263, "taker_buy_base": 672.269, "taker_buy_quote": 17588.35614 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 26.03, "high": 26.03, "low": 24.95, "close": 25.84, "volume": 5907.244, "close_time": 1761811199999, "quote_volume": 148979.47174, "trades": 999, "taker_buy_base": 2496.416, "taker_buy_quote": 62971.79297 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 25.74, "high": 25.81, "low": 25.08, "close": 25.2, "volume": 1779.154, "close_time": 1761825599999, "quote_volume": 45137.31082, "trades": 474, "taker_buy_base": 711.07, "taker_buy_quote": 18009.03651 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 25.23, "high": 25.32, "low": 24.06, "close": 24.15, "volume": 10148.947, "close_time": 1761839999999, "quote_volume": 250174.42212, "trades": 1722, "taker_buy_base": 3557.272, "taker_buy_quote": 87502.07272 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 24.14, "high": 24.38, "low": 23.49, "close": 23.71, "volume": 4836.077, "close_time": 1761854399999, "quote_volume": 115971.94222, "trades": 548, "taker_buy_base": 2306.387, "taker_buy_quote": 55346.95008 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 23.56, "high": 24.49, "low": 23.54, "close": 24.49, "volume": 3335.164, "close_time": 1761868799999, "quote_volume": 80200.24954, "trades": 509, "taker_buy_base": 1853.0, "taker_buy_quote": 44598.67131 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 24.47, "high": 24.99, "low": 24.43, "close": 24.8, "volume": 2111.706, "close_time": 1761883199999, "quote_volume": 52277.09055, "trades": 525, "taker_buy_base": 929.878, "taker_buy_quote": 23014.81292 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 24.8, "high": 25.04, "low": 24.69, "close": 24.79, "volume": 1075.792, "close_time": 1761897599999, "quote_volume": 26761.70325, "trades": 309, "taker_buy_base": 476.367, "taker_buy_quote": 11856.6734 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 24.79, "high": 25.19, "low": 24.64, "close": 25.18, "volume": 1811.415, "close_time": 1761911999999, "quote_volume": 44928.50128, "trades": 309, "taker_buy_base": 592.835, "taker_buy_quote": 14754.11512 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 25.16, "high": 25.62, "low": 25.07, "close": 25.6, "volume": 4645.933, "close_time": 1761926399999, "quote_volume": 117578.80696, "trades": 893, "taker_buy_base": 2686.134, "taker_buy_quote": 67964.55559 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 25.59, "high": 25.59, "low": 24.54, "close": 25.47, "volume": 6154.035, "close_time": 1761940799999, "quote_volume": 154548.53244, "trades": 1254, "taker_buy_base": 2505.124, "taker_buy_quote": 62943.53108 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 25.49, "high": 25.5, "low": 25.12, "close": 25.28, "volume": 2636.469, "close_time": 1761955199999, "quote_volume": 66785.96951, "trades": 464, "taker_buy_base": 1529.055, "taker_buy_quote": 38743.78767 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 25.28, "high": 25.58, "low": 25.08, "close": 25.52, "volume": 1757.268, "close_time": 1761969599999, "quote_volume": 44464.74155, "trades": 353, "taker_buy_base": 997.448, "taker_buy_quote": 25275.31207 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 25.52, "high": 26.36, "low": 25.28, "close": 26.08, "volume": 4999.198, "close_time": 1761983999999, "quote_volume": 129593.03068, "trades": 793, "taker_buy_base": 2648.162, "taker_buy_quote": 68766.14973 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 26.2, "high": 26.78, "low": 25.73, "close": 26.69, "volume": 7403.069, "close_time": 1761998399999, "quote_volume": 194196.84125, "trades": 1290, "taker_buy_base": 3716.47, "taker_buy_quote": 97450.71544 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 26.68, "high": 26.99, "low": 26.14, "close": 26.97, "volume": 9886.747, "close_time": 1762012799999, "quote_volume": 262369.74181, "trades": 1704, "taker_buy_base": 6252.425, "taker_buy_quote": 165960.75236 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 26.98, "high": 27.72, "low": 26.78, "close": 27.62, "volume": 6628.536, "close_time": 1762027199999, "quote_volume": 180437.01325, "trades": 1308, "taker_buy_base": 3456.354, "taker_buy_quote": 94017.96334 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 27.71, "high": 29.06, "low": 27.38, "close": 27.85, "volume": 24435.959, "close_time": 1762041599999, "quote_volume": 691010.3582, "trades": 3791, "taker_buy_base": 12078.865, "taker_buy_quote": 341492.04782 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 27.76, "high": 27.83, "low": 26.91, "close": 27.05, "volume": 7067.139, "close_time": 1762055999999, "quote_volume": 193490.75539, "trades": 1427, "taker_buy_base": 2944.033, "taker_buy_quote": 80530.31585 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 27.04, "high": 27.5, "low": 27.0, "close": 27.29, "volume": 5063.737, "close_time": 1762070399999, "quote_volume": 138089.54035, "trades": 996, "taker_buy_base": 2208.881, "taker_buy_quote": 60250.28606 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 27.27, "high": 27.33, "low": 26.44, "close": 26.82, "volume": 8236.378, "close_time": 1762084799999, "quote_volume": 219998.81691, "trades": 1403, "taker_buy_base": 3404.61, "taker_buy_quote": 90926.57456 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 26.82, "high": 26.82, "low": 25.78, "close": 25.92, "volume": 5397.576, "close_time": 1762099199999, "quote_volume": 141393.08993, "trades": 988, "taker_buy_base": 1728.144, "taker_buy_quote": 45313.08691 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 25.92, "high": 26.05, "low": 25.62, "close": 25.94, "volume": 2484.791, "close_time": 1762113599999, "quote_volume": 64447.34299, "trades": 476, "taker_buy_base": 1292.434, "taker_buy_quote": 33542.44274 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 25.96, "high": 26.45, "low": 25.92, "close": 26.37, "volume": 1758.461, "close_time": 1762127999999, "quote_volume": 46058.22953, "trades": 386, "taker_buy_base": 936.195, "taker_buy_quote": 24523.53562 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 26.34, "high": 26.46, "low": 24.52, "close": 24.57, "volume": 6697.918, "close_time": 1762142399999, "quote_volume": 169761.49496, "trades": 1065, "taker_buy_base": 2346.929, "taker_buy_quote": 59680.59411 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 24.54, "high": 24.76, "low": 23.92, "close": 24.35, "volume": 3894.314, "close_time": 1762156799999, "quote_volume": 94686.04882, "trades": 669, "taker_buy_base": 1406.763, "taker_buy_quote": 34261.0949 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 24.31, "high": 24.51, "low": 23.93, "close": 24.24, "volume": 2082.816, "close_time": 1762171199999, "quote_volume": 50402.45269, "trades": 370, "taker_buy_base": 942.728, "taker_buy_quote": 22812.00012 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 24.23, "high": 24.28, "low": 20.74, "close": 22.04, "volume": 15912.591, "close_time": 1762185599999, "quote_volume": 363115.66614, "trades": 2290, "taker_buy_base": 6632.466, "taker_buy_quote": 150808.21807 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 22.06, "high": 23.35, "low": 21.9, "close": 22.4, "volume": 8644.611, "close_time": 1762199999999, "quote_volume": 196702.05851, "trades": 1136, "taker_buy_base": 4188.036, "taker_buy_quote": 95212.52214 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 22.43, "high": 22.65, "low": 21.94, "close": 22.59, "volume": 7542.426, "close_time": 1762214399999, "quote_volume": 168154.57242, "trades": 859, "taker_buy_base": 3896.714, "taker_buy_quote": 86896.37235 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 22.64, "high": 23.36, "low": 22.49, "close": 23.36, "volume": 3962.149, "close_time": 1762228799999, "quote_volume": 90782.27572, "trades": 701, "taker_buy_base": 1779.482, "taker_buy_quote": 40769.999 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 23.36, "high": 23.4, "low": 22.07, "close": 22.19, "volume": 13464.888, "close_time": 1762243199999, "quote_volume": 304596.52785, "trades": 2679, "taker_buy_base": 5555.068, "taker_buy_quote": 125879.63632 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 22.26, "high": 23.23, "low": 22.16, "close": 23.04, "volume": 8841.294, "close_time": 1762257599999, "quote_volume": 202279.38348, "trades": 1828, "taker_buy_base": 4079.6, "taker_buy_quote": 93522.09715 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 22.98, "high": 23.3, "low": 22.49, "close": 22.75, "volume": 7056.851, "close_time": 1762271999999, "quote_volume": 161475.38631, "trades": 1684, "taker_buy_base": 2893.48, "taker_buy_quote": 66300.54624 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 22.8, "high": 22.89, "low": 21.25, "close": 21.74, "volume": 14559.55, "close_time": 1762286399999, "quote_volume": 318540.8624, "trades": 2645, "taker_buy_base": 7047.641, "taker_buy_quote": 154540.2518 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 21.72, "high": 22.38, "low": 20.54, "close": 22.28, "volume": 17043.697, "close_time": 1762300799999, "quote_volume": 364121.5581, "trades": 3186, "taker_buy_base": 8591.883, "taker_buy_quote": 183968.33576 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 22.29, "high": 22.59, "low": 21.03, "close": 22.44, "volume": 5308.72, "close_time": 1762315199999, "quote_volume": 117260.7354, "trades": 1101, "taker_buy_base": 2373.574, "taker_buy_quote": 52409.95061 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 22.44, "high": 22.66, "low": 22.23, "close": 22.62, "volume": 1441.731, "close_time": 1762329599999, "quote_volume": 32343.16929, "trades": 382, "taker_buy_base": 784.255, "taker_buy_quote": 17601.60215 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 22.44, "high": 22.54, "low": 22.0, "close": 22.28, "volume": 2311.061, "close_time": 1762343999999, "quote_volume": 51291.39909, "trades": 491, "taker_buy_base": 1205.507, "taker_buy_quote": 26788.72462 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 22.26, "high": 22.53, "low": 22.07, "close": 22.5, "volume": 3882.668, "close_time": 1762358399999, "quote_volume": 86831.34463, "trades": 854, "taker_buy_base": 1048.035, "taker_buy_quote": 23401.6999 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 22.52, "high": 22.91, "low": 22.19, "close": 22.56, "volume": 3837.947, "close_time": 1762372799999, "quote_volume": 86387.02515, "trades": 821, "taker_buy_base": 1578.478, "taker_buy_quote": 35560.5838 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 22.53, "high": 22.89, "low": 22.43, "close": 22.65, "volume": 2507.298, "close_time": 1762387199999, "quote_volume": 56854.62715, "trades": 429, "taker_buy_base": 987.747, "taker_buy_quote": 22389.04053 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 22.64, "high": 22.7, "low": 22.21, "close": 22.63, "volume": 2987.495, "close_time": 1762401599999, "quote_volume": 67073.68011, "trades": 532, "taker_buy_base": 937.701, "taker_buy_quote": 21054.14067 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 22.6, "high": 22.7, "low": 22.19, "close": 22.36, "volume": 2126.102, "close_time": 1762415999999, "quote_volume": 47581.81655, "trades": 499, "taker_buy_base": 760.747, "taker_buy_quote": 17025.15182 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 22.29, "high": 22.5, "low": 22.19, "close": 22.4, "volume": 1980.242, "close_time": 1762430399999, "quote_volume": 44299.7846, "trades": 621, "taker_buy_base": 1097.504, "taker_buy_quote": 24555.30881 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 22.4, "high": 22.75, "low": 21.83, "close": 22.01, "volume": 3662.551, "close_time": 1762444799999, "quote_volume": 81528.5546, "trades": 903, "taker_buy_base": 1552.659, "taker_buy_quote": 34562.2276 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 21.99, "high": 22.45, "low": 21.65, "close": 22.35, "volume": 3674.859, "close_time": 1762459199999, "quote_volume": 81095.71649, "trades": 728, "taker_buy_base": 1724.691, "taker_buy_quote": 38032.73239 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 22.4, "high": 22.47, "low": 22.0, "close": 22.28, "volume": 2782.35, "close_time": 1762473599999, "quote_volume": 61630.64585, "trades": 516, "taker_buy_base": 1243.533, "taker_buy_quote": 27553.57975 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 22.29, "high": 22.94, "low": 22.29, "close": 22.76, "volume": 2834.867, "close_time": 1762487999999, "quote_volume": 64194.00957, "trades": 677, "taker_buy_base": 1683.68, "taker_buy_quote": 38165.26691 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 22.77, "high": 23.35, "low": 22.43, "close": 23.35, "volume": 2869.689, "close_time": 1762502399999, "quote_volume": 65801.80531, "trades": 620, "taker_buy_base": 1217.862, "taker_buy_quote": 28005.65689 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 23.35, "high": 23.36, "low": 22.45, "close": 22.82, "volume": 7947.056, "close_time": 1762516799999, "quote_volume": 182483.73065, "trades": 1230, "taker_buy_base": 4240.982, "taker_buy_quote": 97454.47537 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 22.82, "high": 23.98, "low": 22.37, "close": 23.86, "volume": 8776.355, "close_time": 1762531199999, "quote_volume": 203263.37508, "trades": 2033, "taker_buy_base": 4124.178, "taker_buy_quote": 95525.46961 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 23.87, "high": 27.44, "low": 23.83, "close": 27.09, "volume": 26797.066, "close_time": 1762545599999, "quote_volume": 693624.22687, "trades": 5109, "taker_buy_base": 15567.494, "taker_buy_quote": 403009.14023 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 27.11, "high": 29.16, "low": 27.1, "close": 27.47, "volume": 26564.033, "close_time": 1762559999999, "quote_volume": 750627.14145, "trades": 5963, "taker_buy_base": 14513.418, "taker_buy_quote": 410658.35752 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 27.47, "high": 30.43, "low": 26.53, "close": 26.68, "volume": 35483.209, "close_time": 1762574399999, "quote_volume": 1012722.27817, "trades": 8961, "taker_buy_base": 17412.264, "taker_buy_quote": 498194.40353 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 26.68, "high": 27.54, "low": 26.59, "close": 26.81, "volume": 11307.413, "close_time": 1762588799999, "quote_volume": 304513.89602, "trades": 2598, "taker_buy_base": 4645.637, "taker_buy_quote": 125035.4804 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 26.82, "high": 27.08, "low": 26.06, "close": 26.81, "volume": 7207.414, "close_time": 1762603199999, "quote_volume": 191906.22589, "trades": 1721, "taker_buy_base": 3576.203, "taker_buy_quote": 95197.70644 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 26.79, "high": 27.38, "low": 25.65, "close": 25.96, "volume": 13127.445, "close_time": 1762617599999, "quote_volume": 348014.44415, "trades": 2969, "taker_buy_base": 4923.055, "taker_buy_quote": 131595.59281 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 25.98, "high": 26.67, "low": 25.58, "close": 26.31, "volume": 5996.248, "close_time": 1762631999999, "quote_volume": 156960.95144, "trades": 1445, "taker_buy_base": 2672.037, "taker_buy_quote": 70018.29224 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 26.29, "high": 26.49, "low": 26.18, "close": 26.35, "volume": 2437.111, "close_time": 1762646399999, "quote_volume": 64314.38627, "trades": 704, "taker_buy_base": 1259.221, "taker_buy_quote": 33230.58226 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 26.31, "high": 26.62, "low": 25.15, "close": 25.34, "volume": 6546.892, "close_time": 1762660799999, "quote_volume": 169533.20763, "trades": 1589, "taker_buy_base": 2859.483, "taker_buy_quote": 74065.85408 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 25.42, "high": 26.12, "low": 25.29, "close": 26.06, "volume": 2293.563, "close_time": 1762675199999, "quote_volume": 58860.22093, "trades": 613, "taker_buy_base": 1197.356, "taker_buy_quote": 30748.59548 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 26.07, "high": 26.19, "low": 25.44, "close": 25.91, "volume": 3401.287, "close_time": 1762689599999, "quote_volume": 87817.79154, "trades": 967, "taker_buy_base": 1457.879, "taker_buy_quote": 37630.95189 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 25.91, "high": 26.58, "low": 25.71, "close": 26.46, "volume": 3729.177, "close_time": 1762703999999, "quote_volume": 97160.07314, "trades": 1129, "taker_buy_base": 2153.092, "taker_buy_quote": 56091.44526 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 26.45, "high": 26.75, "low": 26.16, "close": 26.75, "volume": 2356.34, "close_time": 1762718399999, "quote_volume": 62181.20339, "trades": 622, "taker_buy_base": 1105.109, "taker_buy_quote": 29214.26813 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 26.75, "high": 26.78, "low": 26.19, "close": 26.36, "volume": 2914.335, "close_time": 1762732799999, "quote_volume": 77301.27695, "trades": 663, "taker_buy_base": 1042.764, "taker_buy_quote": 27686.33679 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 26.37, "high": 26.95, "low": 26.22, "close": 26.48, "volume": 3770.658, "close_time": 1762747199999, "quote_volume": 100168.24501, "trades": 995, "taker_buy_base": 1989.48, "taker_buy_quote": 52896.1327 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 26.49, "high": 26.82, "low": 26.29, "close": 26.45, "volume": 3987.418, "close_time": 1762761599999, "quote_volume": 106008.04083, "trades": 1008, "taker_buy_base": 1940.307, "taker_buy_quote": 51598.44808 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 26.45, "high": 26.85, "low": 26.25, "close": 26.47, "volume": 4788.202, "close_time": 1762775999999, "quote_volume": 127017.52063, "trades": 955, "taker_buy_base": 2798.727, "taker_buy_quote": 74269.28897 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 26.47, "high": 26.78, "low": 25.89, "close": 26.53, "volume": 6066.451, "close_time": 1762790399999, "quote_volume": 160291.22372, "trades": 1718, "taker_buy_base": 2323.27, "taker_buy_quote": 61414.74763 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 26.55, "high": 26.83, "low": 26.13, "close": 26.6, "volume": 5882.702, "close_time": 1762804799999, "quote_volume": 155885.51739, "trades": 1220, "taker_buy_base": 4228.68, "taker_buy_quote": 112126.21118 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 26.61, "high": 27.55, "low": 26.59, "close": 27.1, "volume": 4966.991, "close_time": 1762819199999, "quote_volume": 133913.41805, "trades": 1151, "taker_buy_base": 2358.533, "taker_buy_quote": 63564.30456 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 27.12, "high": 27.45, "low": 26.57, "close": 27.33, "volume": 2499.688, "close_time": 1762833599999, "quote_volume": 67485.97133, "trades": 790, "taker_buy_base": 1167.164, "taker_buy_quote": 31503.80365 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 27.3, "high": 27.63, "low": 26.43, "close": 26.51, "volume": 11155.225, "close_time": 1762847999999, "quote_volume": 301599.32489, "trades": 1999, "taker_buy_base": 4964.528, "taker_buy_quote": 134340.24533 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 26.47, "high": 26.82, "low": 26.2, "close": 26.5, "volume": 4531.058, "close_time": 1762862399999, "quote_volume": 119996.96681, "trades": 920, "taker_buy_base": 2371.452, "taker_buy_quote": 62759.83954 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 26.48, "high": 27.24, "low": 26.43, "close": 26.84, "volume": 10277.429, "close_time": 1762876799999, "quote_volume": 275847.03745, "trades": 1472, "taker_buy_base": 4957.984, "taker_buy_quote": 133085.83504 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 26.79, "high": 27.11, "low": 26.27, "close": 26.58, "volume": 4381.921, "close_time": 1762891199999, "quote_volume": 116860.69159, "trades": 902, "taker_buy_base": 2173.18, "taker_buy_quote": 57994.749 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 26.58, "high": 26.61, "low": 25.87, "close": 25.92, "volume": 6427.122, "close_time": 1762905599999, "quote_volume": 168401.27597, "trades": 1084, "taker_buy_base": 1721.88, "taker_buy_quote": 45137.85555 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 25.92, "high": 26.55, "low": 25.69, "close": 26.49, "volume": 3051.34, "close_time": 1762919999999, "quote_volume": 79994.95464, "trades": 688, "taker_buy_base": 1690.336, "taker_buy_quote": 44376.00327 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 26.52, "high": 26.87, "low": 26.38, "close": 26.65, "volume": 2537.882, "close_time": 1762934399999, "quote_volume": 67702.58186, "trades": 611, "taker_buy_base": 1503.194, "taker_buy_quote": 40120.79331 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 26.68, "high": 27.16, "low": 26.57, "close": 26.96, "volume": 7008.116, "close_time": 1762948799999, "quote_volume": 187748.95755, "trades": 1060, "taker_buy_base": 4675.111, "taker_buy_quote": 125273.47064 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 26.96, "high": 27.5, "low": 26.14, "close": 26.26, "volume": 8826.803, "close_time": 1762963199999, "quote_volume": 236879.87227, "trades": 1786, "taker_buy_base": 3482.953, "taker_buy_quote": 94008.17338 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 26.23, "high": 26.35, "low": 24.97, "close": 25.33, "volume": 7018.106, "close_time": 1762977599999, "quote_volume": 178890.22843, "trades": 1730, "taker_buy_base": 3103.199, "taker_buy_quote": 79095.94467 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 25.3, "high": 26.08, "low": 25.28, "close": 25.68, "volume": 2012.414, "close_time": 1762991999999, "quote_volume": 51853.30531, "trades": 443, "taker_buy_base": 928.518, "taker_buy_quote": 23884.39326 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 25.6, "high": 26.33, "low": 25.4, "close": 26.02, "volume": 4359.81, "close_time": 1763006399999, "quote_volume": 112646.54601, "trades": 598, "taker_buy_base": 3222.377, "taker_buy_quote": 83193.69862 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 25.94, "high": 26.42, "low": 25.8, "close": 26.1, "volume": 2262.094, "close_time": 1763020799999, "quote_volume": 58973.21731, "trades": 548, "taker_buy_base": 1177.742, "taker_buy_quote": 30681.30202 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 26.11, "high": 26.53, "low": 26.07, "close": 26.32, "volume": 1509.427, "close_time": 1763035199999, "quote_volume": 39686.18663, "trades": 213, "taker_buy_base": 979.661, "taker_buy_quote": 25777.81892 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 26.31, "high": 27.32, "low": 26.16, "close": 26.79, "volume": 5991.935, "close_time": 1763049599999, "quote_volume": 160185.76306, "trades": 703, "taker_buy_base": 2805.038, "taker_buy_quote": 74995.16281 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 26.79, "high": 27.43, "low": 24.78, "close": 24.81, "volume": 31174.902, "close_time": 1763063999999, "quote_volume": 807842.68236, "trades": 2854, "taker_buy_base": 13523.326, "taker_buy_quote": 351531.64459 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 24.86, "high": 26.3, "low": 24.68, "close": 25.95, "volume": 3543.201, "close_time": 1763078399999, "quote_volume": 90298.25934, "trades": 916, "taker_buy_base": 1710.363, "taker_buy_quote": 43514.12014 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 25.9, "high": 27.0, "low": 25.68, "close": 26.98, "volume": 10867.237, "close_time": 1763092799999, "quote_volume": 285511.33751, "trades": 2375, "taker_buy_base": 6953.029, "taker_buy_quote": 182346.37785 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 27.02, "high": 27.9, "low": 25.62, "close": 27.04, "volume": 19314.892, "close_time": 1763107199999, "quote_volume": 515597.69965, "trades": 4564, "taker_buy_base": 9661.775, "taker_buy_quote": 258403.98479 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 27.06, "high": 29.6, "low": 25.16, "close": 26.1, "volume": 78798.764, "close_time": 1763121599999, "quote_volume": 2137373.11644, "trades": 15280, "taker_buy_base": 39539.409, "taker_buy_quote": 1076833.0866 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 26.16, "high": 33.28, "low": 22.94, "close": 23.44, "volume": 105364.967, "close_time": 1763135999999, "quote_volume": 2836162.6563, "trades": 23059, "taker_buy_base": 47854.743, "taker_buy_quote": 1291735.20951 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 23.44, "high": 26.16, "low": 23.18, "close": 25.89, "volume": 22317.342, "close_time": 1763150399999, "quote_volume": 553089.54102, "trades": 5930, "taker_buy_base": 10701.132, "taker_buy_quote": 265495.46655 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 26.0, "high": 26.01, "low": 24.07, "close": 24.6, "volume": 15254.773, "close_time": 1763164799999, "quote_volume": 383105.63779, "trades": 3245, "taker_buy_base": 6482.44, "taker_buy_quote": 162876.10893 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 24.55, "high": 26.27, "low": 24.54, "close": 26.14, "volume": 8271.821, "close_time": 1763179199999, "quote_volume": 209429.98449, "trades": 1746, "taker_buy_base": 5350.78, "taker_buy_quote": 134860.7356 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 26.11, "high": 26.93, "low": 26.03, "close": 26.22, "volume": 9147.661, "close_time": 1763193599999, "quote_volume": 242151.82858, "trades": 2386, "taker_buy_base": 5059.327, "taker_buy_quote": 134048.5588 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 26.27, "high": 28.0, "low": 26.09, "close": 26.98, "volume": 17863.905, "close_time": 1763207999999, "quote_volume": 484097.22069, "trades": 3504, "taker_buy_base": 9567.982, "taker_buy_quote": 259755.80972 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 26.98, "high": 28.37, "low": 26.12, "close": 27.62, "volume": 26567.636, "close_time": 1763222399999, "quote_volume": 729818.85265, "trades": 5481, "taker_buy_base": 13823.761, "taker_buy_quote": 380447.65409 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 27.6, "high": 29.71, "low": 26.7, "close": 28.83, "volume": 53102.768, "close_time": 1763236799999, "quote_volume": 1511593.27282, "trades": 11592, "taker_buy_base": 27007.771, "taker_buy_quote": 768734.40412 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 28.72, "high": 29.05, "low": 27.64, "close": 27.74, "volume": 12829.456, "close_time": 1763251199999, "quote_volume": 360949.57443, "trades": 3294, "taker_buy_base": 5901.642, "taker_buy_quote": 166093.96785 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 27.69, "high": 28.14, "low": 27.25, "close": 27.33, "volume": 10352.873, "close_time": 1763265599999, "quote_volume": 286519.11457, "trades": 3477, "taker_buy_base": 3642.622, "taker_buy_quote": 101054.88958 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 27.48, "high": 27.61, "low": 26.46, "close": 26.97, "volume": 7663.067, "close_time": 1763279999999, "quote_volume": 207281.75251, "trades": 2366, "taker_buy_base": 2393.423, "taker_buy_quote": 64791.1145 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 27.04, "high": 27.15, "low": 25.98, "close": 26.06, "volume": 8474.315, "close_time": 1763294399999, "quote_volume": 225009.64298, "trades": 2601, "taker_buy_base": 3790.078, "taker_buy_quote": 100622.86986 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 26.08, "high": 26.44, "low": 25.75, "close": 25.77, "volume": 7000.356, "close_time": 1763308799999, "quote_volume": 182488.17669, "trades": 2596, "taker_buy_base": 3598.987, "taker_buy_quote": 93927.64609 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 25.84, "high": 26.38, "low": 25.21, "close": 25.48, "volume": 7739.887, "close_time": 1763323199999, "quote_volume": 199201.42453, "trades": 2611, "taker_buy_base": 3072.215, "taker_buy_quote": 79178.56268 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 25.57, "high": 27.1, "low": 25.34, "close": 26.46, "volume": 5956.474, "close_time": 1763337599999, "quote_volume": 156903.09687, "trades": 1830, "taker_buy_base": 2439.182, "taker_buy_quote": 64243.57607 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 26.45, "high": 27.07, "low": 26.25, "close": 26.51, "volume": 5137.778, "close_time": 1763351999999, "quote_volume": 136769.06388, "trades": 2092, "taker_buy_base": 2338.669, "taker_buy_quote": 62291.63702 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 26.45, "high": 26.78, "low": 26.26, "close": 26.48, "volume": 5304.35, "close_time": 1763366399999, "quote_volume": 140533.20351, "trades": 1802, "taker_buy_base": 2208.02, "taker_buy_quote": 58525.25091 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 26.48, "high": 26.88, "low": 26.31, "close": 26.56, "volume": 6207.96, "close_time": 1763380799999, "quote_volume": 165175.30924, "trades": 1808, "taker_buy_base": 2582.689, "taker_buy_quote": 68820.57516 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 26.58, "high": 26.99, "low": 25.77, "close": 26.17, "volume": 10051.964, "close_time": 1763395199999, "quote_volume": 265188.13342, "trades": 2888, "taker_buy_base": 5431.137, "taker_buy_quote": 143288.01586 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 26.16, "high": 26.38, "low": 24.73, "close": 24.94, "volume": 7204.173, "close_time": 1763409599999, "quote_volume": 183997.9188, "trades": 1978, "taker_buy_base": 2928.372, "taker_buy_quote": 75144.80108 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 24.95, "high": 25.14, "low": 24.44, "close": 24.86, "volume": 5419.422, "close_time": 1763423999999, "quote_volume": 133898.96883, "trades": 1151, "taker_buy_base": 1220.584, "taker_buy_quote": 30316.19192 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 24.83, "high": 25.3, "low": 24.39, "close": 25.22, "volume": 2959.267, "close_time": 1763438399999, "quote_volume": 73434.5062, "trades": 1114, "taker_buy_base": 1320.087, "taker_buy_quote": 32824.42481 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 25.21, "high": 25.41, "low": 24.58, "close": 24.83, "volume": 4336.566, "close_time": 1763452799999, "quote_volume": 108342.66618, "trades": 1403, "taker_buy_base": 1422.519, "taker_buy_quote": 35624.49273 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 24.8, "high": 24.91, "low": 24.26, "close": 24.45, "volume": 5004.795, "close_time": 1763467199999, "quote_volume": 123328.49221, "trades": 1444, "taker_buy_base": 2423.413, "taker_buy_quote": 59755.09965 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 24.45, "high": 24.67, "low": 23.92, "close": 24.61, "volume": 5061.601, "close_time": 1763481599999, "quote_volume": 122824.3717, "trades": 1635, "taker_buy_base": 2221.157, "taker_buy_quote": 54048.94131 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 24.62, "high": 24.95, "low": 23.99, "close": 24.27, "volume": 4462.502, "close_time": 1763495999999, "quote_volume": 108770.88591, "trades": 1359, "taker_buy_base": 1985.915, "taker_buy_quote": 48374.73897 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 24.24, "high": 24.47, "low": 23.94, "close": 24.31, "volume": 1876.75, "close_time": 1763510399999, "quote_volume": 45353.03459, "trades": 556, "taker_buy_base": 951.844, "taker_buy_quote": 23039.61159 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 24.28, "high": 24.41, "low": 23.65, "close": 23.71, "volume": 2332.842, "close_time": 1763524799999, "quote_volume": 56013.07273, "trades": 607, "taker_buy_base": 721.521, "taker_buy_quote": 17287.25202 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 23.68, "high": 24.08, "low": 23.43, "close": 23.99, "volume": 2195.05, "close_time": 1763539199999, "quote_volume": 52044.284, "trades": 554, "taker_buy_base": 822.063, "taker_buy_quote": 19503.14853 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 23.92, "high": 24.08, "low": 23.84, "close": 24.0, "volume": 1099.04, "close_time": 1763553599999, "quote_volume": 26359.02687, "trades": 309, "taker_buy_base": 582.984, "taker_buy_quote": 13984.47336 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 24.02, "high": 24.09, "low": 23.18, "close": 23.24, "volume": 1935.243, "close_time": 1763567999999, "quote_volume": 45627.18338, "trades": 662, "taker_buy_base": 786.439, "taker_buy_quote": 18538.31861 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 23.24, "high": 23.4, "low": 22.6, "close": 22.81, "volume": 3054.091, "close_time": 1763582399999, "quote_volume": 70126.7726, "trades": 810, "taker_buy_base": 1210.785, "taker_buy_quote": 27853.85451 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 22.85, "high": 23.7, "low": 22.76, "close": 23.53, "volume": 1626.143, "close_time": 1763596799999, "quote_volume": 37827.26381, "trades": 438, "taker_buy_base": 893.967, "taker_buy_quote": 20805.85452 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 23.48, "high": 24.06, "low": 23.38, "close": 23.99, "volume": 1422.014, "close_time": 1763611199999, "quote_volume": 33801.4873, "trades": 415, "taker_buy_base": 734.436, "taker_buy_quote": 17481.53942 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 24.01, "high": 24.47, "low": 23.67, "close": 23.95, "volume": 1480.149, "close_time": 1763625599999, "quote_volume": 35454.21733, "trades": 504, "taker_buy_base": 572.461, "taker_buy_quote": 13712.38014 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 23.87, "high": 23.87, "low": 23.5, "close": 23.64, "volume": 1017.943, "close_time": 1763639999999, "quote_volume": 24067.49439, "trades": 375, "taker_buy_base": 454.468, "taker_buy_quote": 10741.39095 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 23.62, "high": 24.04, "low": 23.47, "close": 23.84, "volume": 2038.074, "close_time": 1763654399999, "quote_volume": 48454.81059, "trades": 694, "taker_buy_base": 1016.801, "taker_buy_quote": 24193.47315 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 23.84, "high": 23.93, "low": 22.95, "close": 23.2, "volume": 3289.342, "close_time": 1763668799999, "quote_volume": 76757.42297, "trades": 1032, "taker_buy_base": 1541.949, "taker_buy_quote": 36060.22724 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 23.19, "high": 23.19, "low": 22.68, "close": 22.97, "volume": 4815.869, "close_time": 1763683199999, "quote_volume": 110648.12528, "trades": 731, "taker_buy_base": 2739.258, "taker_buy_quote": 62988.9669 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 22.97, "high": 23.43, "low": 22.42, "close": 22.91, "volume": 2606.276, "close_time": 1763697599999, "quote_volume": 59792.76135, "trades": 677, "taker_buy_base": 1297.383, "taker_buy_quote": 29831.05004 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 22.9, "high": 23.03, "low": 19.73, "close": 21.42, "volume": 9635.636, "close_time": 1763711999999, "quote_volume": 207052.61401, "trades": 1841, "taker_buy_base": 3309.718, "taker_buy_quote": 71230.90137 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 21.43, "high": 21.45, "low": 20.35, "close": 20.41, "volume": 3989.721, "close_time": 1763726399999, "quote_volume": 83225.1633, "trades": 923, "taker_buy_base": 2147.853, "taker_buy_quote": 44841.82597 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 20.41, "high": 20.95, "low": 20.05, "close": 20.84, "volume": 4371.265, "close_time": 1763740799999, "quote_volume": 90281.55201, "trades": 1110, "taker_buy_base": 2181.688, "taker_buy_quote": 45110.04441 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 20.85, "high": 21.23, "low": 20.43, "close": 20.84, "volume": 2449.924, "close_time": 1763755199999, "quote_volume": 51153.36008, "trades": 590, "taker_buy_base": 1160.267, "taker_buy_quote": 24273.60102 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 20.85, "high": 20.87, "low": 19.66, "close": 20.45, "volume": 2479.889, "close_time": 1763769599999, "quote_volume": 50496.23785, "trades": 524, "taker_buy_base": 1054.104, "taker_buy_quote": 21456.41683 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 20.41, "high": 20.62, "low": 20.14, "close": 20.23, "volume": 974.337, "close_time": 1763783999999, "quote_volume": 19823.20009, "trades": 234, "taker_buy_base": 646.004, "taker_buy_quote": 13139.78368 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 20.25, "high": 20.25, "low": 19.58, "close": 20.12, "volume": 2643.466, "close_time": 1763798399999, "quote_volume": 52798.91761, "trades": 669, "taker_buy_base": 1168.278, "taker_buy_quote": 23348.04089 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 20.0, "high": 20.06, "low": 19.56, "close": 19.94, "volume": 1775.964, "close_time": 1763812799999, "quote_volume": 35247.78925, "trades": 467, "taker_buy_base": 797.769, "taker_buy_quote": 15842.80019 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 19.94, "high": 20.18, "low": 19.64, "close": 19.86, "volume": 1823.426, "close_time": 1763827199999, "quote_volume": 36305.43514, "trades": 377, "taker_buy_base": 828.118, "taker_buy_quote": 16521.93397 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 19.91, "high": 20.25, "low": 19.88, "close": 20.0, "volume": 3134.281, "close_time": 1763841599999, "quote_volume": 62707.95938, "trades": 506, "taker_buy_base": 1552.968, "taker_buy_quote": 31064.34509 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 19.99, "high": 20.19, "low": 19.75, "close": 19.94, "volume": 1338.059, "close_time": 1763855999999, "quote_volume": 26700.34632, "trades": 209, "taker_buy_base": 591.643, "taker_buy_quote": 11808.07406 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 19.92, "high": 20.23, "low": 19.8, "close": 20.06, "volume": 1110.833, "close_time": 1763870399999, "quote_volume": 22186.59521, "trades": 179, "taker_buy_base": 398.124, "taker_buy_quote": 7956.23861 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 20.07, "high": 20.17, "low": 19.83, "close": 20.03, "volume": 1554.222, "close_time": 1763884799999, "quote_volume": 31079.42057, "trades": 222, "taker_buy_base": 558.762, "taker_buy_quote": 11173.11955 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 20.03, "high": 20.35, "low": 19.95, "close": 20.22, "volume": 2026.124, "close_time": 1763899199999, "quote_volume": 40940.95038, "trades": 302, "taker_buy_base": 976.932, "taker_buy_quote": 19762.10721 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 20.24, "high": 20.37, "low": 19.94, "close": 20.13, "volume": 2358.365, "close_time": 1763913599999, "quote_volume": 47570.38438, "trades": 292, "taker_buy_base": 947.628, "taker_buy_quote": 19115.37476 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 20.13, "high": 20.23, "low": 19.93, "close": 20.09, "volume": 620.571, "close_time": 1763927999999, "quote_volume": 12459.54045, "trades": 134, "taker_buy_base": 336.189, "taker_buy_quote": 6760.87382 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 20.02, "high": 20.22, "low": 19.59, "close": 19.71, "volume": 1598.46, "close_time": 1763942399999, "quote_volume": 31691.46902, "trades": 242, "taker_buy_base": 624.237, "taker_buy_quote": 12341.02119 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 19.68, "high": 20.2, "low": 19.28, "close": 20.07, "volume": 1813.695, "close_time": 1763956799999, "quote_volume": 35867.31505, "trades": 295, "taker_buy_base": 1110.277, "taker_buy_quote": 22051.05395 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 20.03, "high": 20.31, "low": 19.63, "close": 20.13, "volume": 3407.985, "close_time": 1763971199999, "quote_volume": 68061.51814, "trades": 387, "taker_buy_base": 1530.624, "taker_buy_quote": 30570.59531 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 20.1, "high": 20.23, "low": 19.77, "close": 20.03, "volume": 2791.98, "close_time": 1763985599999, "quote_volume": 55903.26358, "trades": 428, "taker_buy_base": 1211.161, "taker_buy_quote": 24232.29915 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 19.98, "high": 20.95, "low": 19.77, "close": 20.8, "volume": 4277.226, "close_time": 1763999999999, "quote_volume": 87142.72583, "trades": 739, "taker_buy_base": 2433.772, "taker_buy_quote": 49597.10317 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 20.85, "high": 21.57, "low": 20.79, "close": 21.2, "volume": 9654.58, "close_time": 1764014399999, "quote_volume": 206170.52745, "trades": 989, "taker_buy_base": 4664.606, "taker_buy_quote": 99727.86451 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 21.22, "high": 21.45, "low": 21.0, "close": 21.1, "volume": 1768.834, "close_time": 1764028799999, "quote_volume": 37605.04407, "trades": 226, "taker_buy_base": 686.022, "taker_buy_quote": 14628.31426 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 21.12, "high": 21.23, "low": 20.84, "close": 20.99, "volume": 2532.85, "close_time": 1764043199999, "quote_volume": 53300.44834, "trades": 372, "taker_buy_base": 1311.928, "taker_buy_quote": 27627.11725 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 20.95, "high": 20.99, "low": 20.58, "close": 20.58, "volume": 1730.328, "close_time": 1764057599999, "quote_volume": 35916.74589, "trades": 275, "taker_buy_base": 688.745, "taker_buy_quote": 14301.54987 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 20.6, "high": 21.03, "low": 20.59, "close": 20.8, "volume": 1696.584, "close_time": 1764071999999, "quote_volume": 35325.78345, "trades": 282, "taker_buy_base": 950.934, "taker_buy_quote": 19779.49633 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 20.78, "high": 20.91, "low": 20.35, "close": 20.65, "volume": 1783.228, "close_time": 1764086399999, "quote_volume": 36748.21515, "trades": 345, "taker_buy_base": 597.858, "taker_buy_quote": 12304.59096 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 20.66, "high": 21.17, "low": 20.65, "close": 20.9, "volume": 2131.749, "close_time": 1764100799999, "quote_volume": 44632.61629, "trades": 367, "taker_buy_base": 940.226, "taker_buy_quote": 19724.19202 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 20.91, "high": 21.3, "low": 20.88, "close": 21.19, "volume": 2952.343, "close_time": 1764115199999, "quote_volume": 61915.85519, "trades": 343, "taker_buy_base": 2279.795, "taker_buy_quote": 47746.74557 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 21.2, "high": 21.24, "low": 20.79, "close": 20.79, "volume": 539.563, "close_time": 1764129599999, "quote_volume": 11378.93455, "trades": 144, "taker_buy_base": 159.205, "taker_buy_quote": 3347.27781 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 20.86, "high": 21.09, "low": 20.78, "close": 21.02, "volume": 419.075, "close_time": 1764143999999, "quote_volume": 8762.62731, "trades": 106, "taker_buy_base": 325.223, "taker_buy_quote": 6802.42008 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 21.01, "high": 21.01, "low": 20.7, "close": 20.72, "volume": 699.878, "close_time": 1764158399999, "quote_volume": 14589.86536, "trades": 166, "taker_buy_base": 333.01, "taker_buy_quote": 6940.6806 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 20.71, "high": 20.79, "low": 20.36, "close": 20.56, "volume": 4059.123, "close_time": 1764172799999, "quote_volume": 83943.32558, "trades": 454, "taker_buy_base": 772.442, "taker_buy_quote": 15938.44817 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 20.6, "high": 21.49, "low": 20.6, "close": 21.28, "volume": 2851.714, "close_time": 1764187199999, "quote_volume": 60484.38101, "trades": 584, "taker_buy_base": 1489.774, "taker_buy_quote": 31545.02419 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 21.28, "high": 21.42, "low": 21.16, "close": 21.26, "volume": 1172.242, "close_time": 1764201599999, "quote_volume": 24930.12865, "trades": 276, "taker_buy_base": 479.771, "taker_buy_quote": 10208.46948 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 21.24, "high": 21.44, "low": 21.15, "close": 21.16, "volume": 929.338, "close_time": 1764215999999, "quote_volume": 19774.18713, "trades": 208, "taker_buy_base": 348.051, "taker_buy_quote": 7408.71058 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 21.17, "high": 21.38, "low": 21.1, "close": 21.29, "volume": 1381.466, "close_time": 1764230399999, "quote_volume": 29326.95753, "trades": 272, "taker_buy_base": 779.777, "taker_buy_quote": 16572.11798 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 21.25, "high": 21.41, "low": 21.15, "close": 21.24, "volume": 658.421, "close_time": 1764244799999, "quote_volume": 14000.57347, "trades": 158, "taker_buy_base": 278.187, "taker_buy_quote": 5908.63704 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 21.23, "high": 21.32, "low": 21.11, "close": 21.31, "volume": 685.472, "close_time": 1764259199999, "quote_volume": 14540.85448, "trades": 149, "taker_buy_base": 397.137, "taker_buy_quote": 8425.45345 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 21.3, "high": 21.83, "low": 21.29, "close": 21.67, "volume": 3701.117, "close_time": 1764273599999, "quote_volume": 80043.57768, "trades": 468, "taker_buy_base": 2686.868, "taker_buy_quote": 58130.98696 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 21.64, "high": 21.73, "low": 21.32, "close": 21.42, "volume": 2636.296, "close_time": 1764287999999, "quote_volume": 56514.00734, "trades": 257, "taker_buy_base": 328.754, "taker_buy_quote": 7076.66092 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 21.45, "high": 21.55, "low": 21.18, "close": 21.42, "volume": 665.973, "close_time": 1764302399999, "quote_volume": 14223.46102, "trades": 173, "taker_buy_base": 80.638, "taker_buy_quote": 1719.79896 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 21.35, "high": 21.71, "low": 21.32, "close": 21.68, "volume": 682.743, "close_time": 1764316799999, "quote_volume": 14657.88008, "trades": 271, "taker_buy_base": 388.691, "taker_buy_quote": 8338.06288 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 21.67, "high": 22.1, "low": 21.48, "close": 21.62, "volume": 1474.568, "close_time": 1764331199999, "quote_volume": 32146.10456, "trades": 422, "taker_buy_base": 785.037, "taker_buy_quote": 17113.21039 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 21.72, "high": 22.05, "low": 21.59, "close": 21.85, "volume": 2691.807, "close_time": 1764345599999, "quote_volume": 58621.48373, "trades": 250, "taker_buy_base": 2276.651, "taker_buy_quote": 49561.24052 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 21.87, "high": 21.91, "low": 21.28, "close": 21.6, "volume": 3107.606, "close_time": 1764359999999, "quote_volume": 66818.17436, "trades": 367, "taker_buy_base": 427.492, "taker_buy_quote": 9203.68163 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 21.57, "high": 21.82, "low": 21.48, "close": 21.67, "volume": 720.14, "close_time": 1764374399999, "quote_volume": 15565.58785, "trades": 169, "taker_buy_base": 384.946, "taker_buy_quote": 8322.27059 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 21.68, "high": 22.37, "low": 21.62, "close": 22.06, "volume": 3766.044, "close_time": 1764388799999, "quote_volume": 82983.79604, "trades": 469, "taker_buy_base": 1288.654, "taker_buy_quote": 28420.21799 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 22.26, "high": 22.56, "low": 21.77, "close": 21.85, "volume": 3498.271, "close_time": 1764403199999, "quote_volume": 77612.99265, "trades": 577, "taker_buy_base": 1596.944, "taker_buy_quote": 35438.3851 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 21.8, "high": 22.18, "low": 21.7, "close": 21.89, "volume": 1035.627, "close_time": 1764417599999, "quote_volume": 22703.35859, "trades": 176, "taker_buy_base": 455.525, "taker_buy_quote": 9986.57707 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 21.85, "high": 21.86, "low": 21.52, "close": 21.56, "volume": 885.676, "close_time": 1764431999999, "quote_volume": 19171.96082, "trades": 147, "taker_buy_base": 274.617, "taker_buy_quote": 5938.79886 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 21.5, "high": 21.5, "low": 20.95, "close": 21.06, "volume": 3206.155, "close_time": 1764446399999, "quote_volume": 67935.41761, "trades": 485, "taker_buy_base": 1191.471, "taker_buy_quote": 25226.33319 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 21.1, "high": 21.27, "low": 21.07, "close": 21.21, "volume": 227.489, "close_time": 1764460799999, "quote_volume": 4821.78833, "trades": 77, "taker_buy_base": 88.292, "taker_buy_quote": 1869.94761 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 21.17, "high": 21.32, "low": 21.04, "close": 21.23, "volume": 308.84, "close_time": 1764475199999, "quote_volume": 6555.11711, "trades": 140, "taker_buy_base": 154.904, "taker_buy_quote": 3287.27176 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 21.24, "high": 21.31, "low": 21.02, "close": 21.2, "volume": 177.185, "close_time": 1764489599999, "quote_volume": 3755.40706, "trades": 87, "taker_buy_base": 97.616, "taker_buy_quote": 2070.6825 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 21.21, "high": 21.34, "low": 21.13, "close": 21.17, "volume": 189.82, "close_time": 1764503999999, "quote_volume": 4022.12011, "trades": 69, "taker_buy_base": 52.063, "taker_buy_quote": 1105.06392 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 21.07, "high": 21.38, "low": 20.96, "close": 21.04, "volume": 996.524, "close_time": 1764518399999, "quote_volume": 21120.07339, "trades": 269, "taker_buy_base": 486.21, "taker_buy_quote": 10332.25884 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 21.04, "high": 21.45, "low": 21.04, "close": 21.45, "volume": 1321.721, "close_time": 1764532799999, "quote_volume": 28142.2331, "trades": 267, "taker_buy_base": 642.874, "taker_buy_quote": 13680.83961 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 21.46, "high": 21.52, "low": 21.04, "close": 21.05, "volume": 1614.64, "close_time": 1764547199999, "quote_volume": 34344.2709, "trades": 321, "taker_buy_base": 676.365, "taker_buy_quote": 14368.51154 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 21.1, "high": 21.11, "low": 19.43, "close": 19.51, "volume": 8690.951, "close_time": 1764561599999, "quote_volume": 174935.69258, "trades": 1082, "taker_buy_base": 3787.88, "taker_buy_quote": 76024.36956 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 19.56, "high": 19.77, "low": 19.44, "close": 19.72, "volume": 866.11, "close_time": 1764575999999, "quote_volume": 16949.75471, "trades": 261, "taker_buy_base": 463.425, "taker_buy_quote": 9079.58918 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 19.75, "high": 19.97, "low": 19.62, "close": 19.87, "volume": 781.942, "close_time": 1764590399999, "quote_volume": 15496.01656, "trades": 155, "taker_buy_base": 339.82, "taker_buy_quote": 6741.9553 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 19.87, "high": 20.1, "low": 19.18, "close": 19.53, "volume": 2067.452, "close_time": 1764604799999, "quote_volume": 40527.60486, "trades": 352, "taker_buy_base": 923.652, "taker_buy_quote": 18093.30234 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 19.51, "high": 19.57, "low": 19.29, "close": 19.3, "volume": 1101.545, "close_time": 1764619199999, "quote_volume": 21453.01203, "trades": 233, "taker_buy_base": 482.253, "taker_buy_quote": 9395.4156 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 19.29, "high": 19.66, "low": 19.29, "close": 19.59, "volume": 2161.025, "close_time": 1764633599999, "quote_volume": 42152.80222, "trades": 237, "taker_buy_base": 1272.572, "taker_buy_quote": 24814.09699 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 19.59, "high": 19.9, "low": 19.55, "close": 19.9, "volume": 1435.387, "close_time": 1764647999999, "quote_volume": 28264.13342, "trades": 231, "taker_buy_base": 623.85, "taker_buy_quote": 12270.08536 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 19.91, "high": 20.09, "low": 19.85, "close": 19.87, "volume": 965.776, "close_time": 1764662399999, "quote_volume": 19274.39294, "trades": 144, "taker_buy_base": 683.662, "taker_buy_quote": 13645.54443 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 19.86, "high": 19.9, "low": 19.62, "close": 19.76, "volume": 560.928, "close_time": 1764676799999, "quote_volume": 11073.99468, "trades": 124, "taker_buy_base": 159.7, "taker_buy_quote": 3156.46053 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 19.79, "high": 21.0, "low": 19.65, "close": 20.99, "volume": 2263.428, "close_time": 1764691199999, "quote_volume": 46152.75963, "trades": 524, "taker_buy_base": 1371.348, "taker_buy_quote": 27946.72361 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 20.99, "high": 21.07, "low": 20.59, "close": 20.61, "volume": 1410.002, "close_time": 1764705599999, "quote_volume": 29401.46852, "trades": 341, "taker_buy_base": 515.776, "taker_buy_quote": 10755.75201 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 20.61, "high": 20.75, "low": 20.42, "close": 20.6, "volume": 2227.261, "close_time": 1764719999999, "quote_volume": 45762.70122, "trades": 342, "taker_buy_base": 1085.799, "taker_buy_quote": 22321.89396 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 20.61, "high": 21.05, "low": 20.52, "close": 20.91, "volume": 1382.623, "close_time": 1764734399999, "quote_volume": 28763.28505, "trades": 259, "taker_buy_base": 786.728, "taker_buy_quote": 16339.86094 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 20.92, "high": 21.38, "low": 20.91, "close": 21.22, "volume": 1707.056, "close_time": 1764748799999, "quote_volume": 36140.91036, "trades": 283, "taker_buy_base": 931.1, "taker_buy_quote": 19725.65959 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 21.21, "high": 21.31, "low": 21.12, "close": 21.2, "volume": 1191.273, "close_time": 1764763199999, "quote_volume": 25263.82691, "trades": 204, "taker_buy_base": 609.031, "taker_buy_quote": 12925.75578 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 21.21, "high": 22.67, "low": 21.02, "close": 22.38, "volume": 6295.128, "close_time": 1764777599999, "quote_volume": 137169.77073, "trades": 734, "taker_buy_base": 3374.28, "taker_buy_quote": 73528.98117 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 22.3, "high": 22.39, "low": 21.89, "close": 22.2, "volume": 6024.834, "close_time": 1764791999999, "quote_volume": 133064.80974, "trades": 687, "taker_buy_base": 3864.148, "taker_buy_quote": 85348.03724 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 22.22, "high": 22.62, "low": 22.16, "close": 22.42, "volume": 5352.783, "close_time": 1764806399999, "quote_volume": 120062.8927, "trades": 631, "taker_buy_base": 2996.218, "taker_buy_quote": 67213.44363 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 22.42, "high": 22.64, "low": 22.22, "close": 22.39, "volume": 1578.324, "close_time": 1764820799999, "quote_volume": 35441.23622, "trades": 625, "taker_buy_base": 831.891, "taker_buy_quote": 18670.58085 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 22.39, "high": 23.34, "low": 22.39, "close": 23.03, "volume": 5334.431, "close_time": 1764835199999, "quote_volume": 122414.47327, "trades": 1434, "taker_buy_base": 2962.731, "taker_buy_quote": 68004.0354 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 22.99, "high": 23.1, "low": 22.43, "close": 22.5, "volume": 3369.512, "close_time": 1764849599999, "quote_volume": 76334.52632, "trades": 646, "taker_buy_base": 1576.685, "taker_buy_quote": 35696.19581 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 22.5, "high": 22.56, "low": 21.77, "close": 22.24, "volume": 6488.346, "close_time": 1764863999999, "quote_volume": 143134.92609, "trades": 1069, "taker_buy_base": 4127.972, "taker_buy_quote": 91125.75281 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 22.21, "high": 22.61, "low": 21.84, "close": 22.28, "volume": 1920.713, "close_time": 1764878399999, "quote_volume": 42629.83984, "trades": 818, "taker_buy_base": 959.083, "taker_buy_quote": 21273.53427 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 22.29, "high": 22.29, "low": 21.89, "close": 21.97, "volume": 1212.806, "close_time": 1764892799999, "quote_volume": 26758.75829, "trades": 549, "taker_buy_base": 395.022, "taker_buy_quote": 8730.13327 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 21.97, "high": 22.44, "low": 21.96, "close": 22.4, "volume": 1123.816, "close_time": 1764907199999, "quote_volume": 24984.22866, "trades": 227, "taker_buy_base": 690.755, "taker_buy_quote": 15357.96339 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 22.45, "high": 22.73, "low": 22.2, "close": 22.68, "volume": 1225.614, "close_time": 1764921599999, "quote_volume": 27515.27174, "trades": 310, "taker_buy_base": 648.074, "taker_buy_quote": 14573.92307 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 22.69, "high": 22.76, "low": 21.9, "close": 21.95, "volume": 1400.701, "close_time": 1764935999999, "quote_volume": 31192.91687, "trades": 332, "taker_buy_base": 683.811, "taker_buy_quote": 15263.42625 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 21.94, "high": 22.14, "low": 21.53, "close": 21.71, "volume": 7418.887, "close_time": 1764950399999, "quote_volume": 161356.46347, "trades": 981, "taker_buy_base": 1744.524, "taker_buy_quote": 38124.1303 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 21.75, "high": 21.75, "low": 20.13, "close": 20.51, "volume": 9170.711, "close_time": 1764964799999, "quote_volume": 193372.93867, "trades": 1019, "taker_buy_base": 4672.506, "taker_buy_quote": 98426.64674 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 20.45, "high": 20.86, "low": 20.41, "close": 20.82, "volume": 1210.247, "close_time": 1764979199999, "quote_volume": 24910.24885, "trades": 224, "taker_buy_base": 673.721, "taker_buy_quote": 13890.20639 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 20.74, "high": 21.02, "low": 20.58, "close": 20.74, "volume": 2768.753, "close_time": 1764993599999, "quote_volume": 57582.2426, "trades": 205, "taker_buy_base": 2202.126, "taker_buy_quote": 45781.53679 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 20.64, "high": 20.78, "low": 20.55, "close": 20.7, "volume": 210.51, "close_time": 1765007999999, "quote_volume": 4345.94931, "trades": 67, "taker_buy_base": 108.803, "taker_buy_quote": 2247.12324 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 20.73, "high": 21.07, "low": 20.73, "close": 20.99, "volume": 1166.759, "close_time": 1765022399999, "quote_volume": 24429.82829, "trades": 291, "taker_buy_base": 562.943, "taker_buy_quote": 11801.77512 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 20.99, "high": 21.3, "low": 20.95, "close": 21.07, "volume": 797.562, "close_time": 1765036799999, "quote_volume": 16839.88485, "trades": 249, "taker_buy_base": 321.322, "taker_buy_quote": 6785.15249 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 21.08, "high": 22.1, "low": 21.07, "close": 21.36, "volume": 2461.742, "close_time": 1765051199999, "quote_volume": 53355.05298, "trades": 539, "taker_buy_base": 1224.95, "taker_buy_quote": 26529.7653 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 21.41, "high": 21.58, "low": 21.21, "close": 21.25, "volume": 787.596, "close_time": 1765065599999, "quote_volume": 16862.00252, "trades": 315, "taker_buy_base": 476.259, "taker_buy_quote": 10206.64391 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 21.25, "high": 21.52, "low": 21.25, "close": 21.45, "volume": 328.072, "close_time": 1765079999999, "quote_volume": 7028.44748, "trades": 112, "taker_buy_base": 168.785, "taker_buy_quote": 3615.84327 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 21.45, "high": 21.55, "low": 21.11, "close": 21.13, "volume": 310.269, "close_time": 1765094399999, "quote_volume": 6621.21648, "trades": 120, "taker_buy_base": 145.538, "taker_buy_quote": 3117.02939 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 21.15, "high": 21.21, "low": 20.78, "close": 20.79, "volume": 1328.04, "close_time": 1765108799999, "quote_volume": 27841.21497, "trades": 214, "taker_buy_base": 238.027, "taker_buy_quote": 4974.40177 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 20.8, "high": 21.0, "low": 20.15, "close": 20.93, "volume": 4445.575, "close_time": 1765123199999, "quote_volume": 90903.37853, "trades": 479, "taker_buy_base": 1406.358, "taker_buy_quote": 28801.58643 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 20.93, "high": 21.29, "low": 20.66, "close": 21.21, "volume": 1051.583, "close_time": 1765137599999, "quote_volume": 22207.74068, "trades": 247, "taker_buy_base": 436.194, "taker_buy_quote": 9214.26861 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 21.19, "high": 21.28, "low": 20.36, "close": 20.45, "volume": 1424.45, "close_time": 1765151999999, "quote_volume": 29518.96668, "trades": 265, "taker_buy_base": 532.732, "taker_buy_quote": 11009.41194 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 20.49, "high": 21.03, "low": 20.41, "close": 20.93, "volume": 479.779, "close_time": 1765166399999, "quote_volume": 9943.34057, "trades": 130, "taker_buy_base": 283.85, "taker_buy_quote": 5877.11783 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 20.93, "high": 21.58, "low": 20.9, "close": 21.47, "volume": 2620.529, "close_time": 1765180799999, "quote_volume": 55275.31674, "trades": 323, "taker_buy_base": 2261.596, "taker_buy_quote": 47638.32433 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 21.49, "high": 21.77, "low": 21.4, "close": 21.6, "volume": 1607.971, "close_time": 1765195199999, "quote_volume": 34701.57466, "trades": 371, "taker_buy_base": 970.888, "taker_buy_quote": 20956.31073 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 21.65, "high": 21.93, "low": 21.47, "close": 21.5, "volume": 1837.992, "close_time": 1765209599999, "quote_volume": 39887.70078, "trades": 336, "taker_buy_base": 677.92, "taker_buy_quote": 14747.11231 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 21.48, "high": 21.75, "low": 21.09, "close": 21.15, "volume": 2137.948, "close_time": 1765223999999, "quote_volume": 45556.2977, "trades": 431, "taker_buy_base": 867.712, "taker_buy_quote": 18474.49281 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 21.18, "high": 21.71, "low": 21.18, "close": 21.36, "volume": 892.931, "close_time": 1765238399999, "quote_volume": 19174.97358, "trades": 213, "taker_buy_base": 421.69, "taker_buy_quote": 9045.87041 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 21.35, "high": 21.44, "low": 20.97, "close": 21.28, "volume": 1208.703, "close_time": 1765252799999, "quote_volume": 25554.7157, "trades": 256, "taker_buy_base": 514.547, "taker_buy_quote": 10867.61652 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 21.21, "high": 21.23, "low": 20.78, "close": 21.1, "volume": 671.401, "close_time": 1765267199999, "quote_volume": 14073.13243, "trades": 152, "taker_buy_base": 252.714, "taker_buy_quote": 5292.88745 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 21.09, "high": 21.1, "low": 20.85, "close": 21.08, "volume": 502.344, "close_time": 1765281599999, "quote_volume": 10547.5395, "trades": 120, "taker_buy_base": 264.719, "taker_buy_quote": 5558.02392 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 21.15, "high": 22.19, "low": 21.15, "close": 22.12, "volume": 1483.47, "close_time": 1765295999999, "quote_volume": 32248.68719, "trades": 339, "taker_buy_base": 798.792, "taker_buy_quote": 17377.58245 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 22.14, "high": 23.5, "low": 22.14, "close": 23.39, "volume": 6202.39, "close_time": 1765310399999, "quote_volume": 143229.49494, "trades": 1160, "taker_buy_base": 2513.547, "taker_buy_quote": 57928.50106 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 23.3, "high": 23.36, "low": 22.4, "close": 22.65, "volume": 2890.926, "close_time": 1765324799999, "quote_volume": 65966.99594, "trades": 491, "taker_buy_base": 995.8, "taker_buy_quote": 22706.49641 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 22.64, "high": 22.86, "low": 22.11, "close": 22.24, "volume": 1344.485, "close_time": 1765339199999, "quote_volume": 30339.57356, "trades": 327, "taker_buy_base": 644.283, "taker_buy_quote": 14570.51495 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 22.21, "high": 22.39, "low": 22.03, "close": 22.13, "volume": 848.79, "close_time": 1765353599999, "quote_volume": 18808.29128, "trades": 200, "taker_buy_base": 365.36, "taker_buy_quote": 8111.56747 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 22.12, "high": 22.28, "low": 21.79, "close": 21.88, "volume": 1391.195, "close_time": 1765367999999, "quote_volume": 30601.07157, "trades": 310, "taker_buy_base": 688.797, "taker_buy_quote": 15148.18749 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 21.86, "high": 22.12, "low": 21.84, "close": 21.96, "volume": 722.964, "close_time": 1765382399999, "quote_volume": 15911.3284, "trades": 195, "taker_buy_base": 370.696, "taker_buy_quote": 8162.47484 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 21.98, "high": 22.68, "low": 21.96, "close": 22.52, "volume": 1720.29, "close_time": 1765396799999, "quote_volume": 38495.54875, "trades": 463, "taker_buy_base": 645.136, "taker_buy_quote": 14415.42964 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 22.53, "high": 22.82, "low": 21.74, "close": 21.82, "volume": 1389.938, "close_time": 1765411199999, "quote_volume": 31062.68924, "trades": 408, "taker_buy_base": 534.604, "taker_buy_quote": 11955.14908 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 21.82, "high": 21.88, "low": 20.47, "close": 20.58, "volume": 4445.598, "close_time": 1765425599999, "quote_volume": 93584.87293, "trades": 765, "taker_buy_base": 783.236, "taker_buy_quote": 16585.99344 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 20.46, "high": 20.96, "low": 20.45, "close": 20.86, "volume": 601.714, "close_time": 1765439999999, "quote_volume": 12532.32376, "trades": 124, "taker_buy_base": 211.101, "taker_buy_quote": 4399.34187 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 20.82, "high": 20.89, "low": 20.67, "close": 20.71, "volume": 519.474, "close_time": 1765454399999, "quote_volume": 10791.66684, "trades": 129, "taker_buy_base": 168.965, "taker_buy_quote": 3513.15942 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 20.69, "high": 21.07, "low": 20.65, "close": 20.88, "volume": 355.052, "close_time": 1765468799999, "quote_volume": 7397.36805, "trades": 105, "taker_buy_base": 93.721, "taker_buy_quote": 1949.8862 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 20.86, "high": 21.28, "low": 20.61, "close": 21.0, "volume": 1039.411, "close_time": 1765483199999, "quote_volume": 21776.14146, "trades": 196, "taker_buy_base": 452.956, "taker_buy_quote": 9523.90246 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 21.08, "high": 21.68, "low": 21.06, "close": 21.26, "volume": 1477.537, "close_time": 1765497599999, "quote_volume": 31608.38259, "trades": 264, "taker_buy_base": 343.293, "taker_buy_quote": 7363.09283 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 21.3, "high": 21.43, "low": 21.02, "close": 21.24, "volume": 2587.397, "close_time": 1765511999999, "quote_volume": 55119.55578, "trades": 323, "taker_buy_base": 2023.957, "taker_buy_quote": 43124.04188 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 21.25, "high": 21.49, "low": 21.2, "close": 21.28, "volume": 274.991, "close_time": 1765526399999, "quote_volume": 5864.29268, "trades": 108, "taker_buy_base": 209.711, "taker_buy_quote": 4473.73554 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 21.24, "high": 21.34, "low": 21.12, "close": 21.17, "volume": 418.752, "close_time": 1765540799999, "quote_volume": 8888.79353, "trades": 100, "taker_buy_base": 68.447, "taker_buy_quote": 1452.29504 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 21.18, "high": 21.33, "low": 20.21, "close": 20.21, "volume": 3050.081, "close_time": 1765555199999, "quote_volume": 64011.46833, "trades": 335, "taker_buy_base": 427.479, "taker_buy_quote": 8899.12141 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 20.28, "high": 20.57, "low": 19.93, "close": 20.32, "volume": 2775.407, "close_time": 1765569599999, "quote_volume": 56388.61194, "trades": 574, "taker_buy_base": 1755.141, "taker_buy_quote": 35698.44399 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 20.39, "high": 20.96, "low": 20.34, "close": 20.94, "volume": 539.352, "close_time": 1765583999999, "quote_volume": 11126.09233, "trades": 162, "taker_buy_base": 283.738, "taker_buy_quote": 5846.80042 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 20.94, "high": 21.03, "low": 20.64, "close": 20.93, "volume": 589.013, "close_time": 1765598399999, "quote_volume": 12273.84959, "trades": 141, "taker_buy_base": 179.637, "taker_buy_quote": 3745.46192 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 20.91, "high": 21.13, "low": 20.77, "close": 21.13, "volume": 172.828, "close_time": 1765612799999, "quote_volume": 3611.73466, "trades": 55, "taker_buy_base": 72.658, "taker_buy_quote": 1520.3491 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 21.06, "high": 21.16, "low": 20.94, "close": 21.08, "volume": 473.365, "close_time": 1765627199999, "quote_volume": 9978.71616, "trades": 99, "taker_buy_base": 414.379, "taker_buy_quote": 8736.49916 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 21.06, "high": 21.07, "low": 20.8, "close": 21.02, "volume": 930.553, "close_time": 1765641599999, "quote_volume": 19499.22993, "trades": 195, "taker_buy_base": 265.008, "taker_buy_quote": 5556.03298 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 20.98, "high": 21.06, "low": 20.82, "close": 21.03, "volume": 3093.502, "close_time": 1765655999999, "quote_volume": 64526.9479, "trades": 341, "taker_buy_base": 2276.155, "taker_buy_quote": 47450.44427 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 21.03, "high": 21.09, "low": 20.83, "close": 21.08, "volume": 725.253, "close_time": 1765670399999, "quote_volume": 15202.79367, "trades": 134, "taker_buy_base": 355.526, "taker_buy_quote": 7455.22503 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 21.03, "high": 21.06, "low": 20.8, "close": 20.8, "volume": 466.494, "close_time": 1765684799999, "quote_volume": 9790.56142, "trades": 111, "taker_buy_base": 318.827, "taker_buy_quote": 6694.95284 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 20.81, "high": 20.85, "low": 20.55, "close": 20.85, "volume": 2709.801, "close_time": 1765699199999, "quote_volume": 56007.86418, "trades": 227, "taker_buy_base": 130.041, "taker_buy_quote": 2699.23761 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 20.84, "high": 20.91, "low": 20.49, "close": 20.7, "volume": 240.431, "close_time": 1765713599999, "quote_volume": 4982.5274, "trades": 67, "taker_buy_base": 63.662, "taker_buy_quote": 1317.98607 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 20.73, "high": 20.85, "low": 20.44, "close": 20.49, "volume": 186.452, "close_time": 1765727999999, "quote_volume": 3857.41298, "trades": 71, "taker_buy_base": 85.559, "taker_buy_quote": 1773.92272 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 20.47, "high": 20.58, "low": 20.24, "close": 20.31, "volume": 1128.564, "close_time": 1765742399999, "quote_volume": 23034.86601, "trades": 238, "taker_buy_base": 651.418, "taker_buy_quote": 13306.80161 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 20.31, "high": 22.34, "low": 20.13, "close": 20.26, "volume": 26829.394, "close_time": 1765756799999, "quote_volume": 563857.56787, "trades": 3946, "taker_buy_base": 12674.264, "taker_buy_quote": 266513.50195 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 20.25, "high": 20.76, "low": 20.16, "close": 20.49, "volume": 2258.401, "close_time": 1765771199999, "quote_volume": 46111.79118, "trades": 357, "taker_buy_base": 943.096, "taker_buy_quote": 19277.90491 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 20.5, "high": 20.6, "low": 20.19, "close": 20.27, "volume": 2030.105, "close_time": 1765785599999, "quote_volume": 41243.5805, "trades": 268, "taker_buy_base": 779.919, "taker_buy_quote": 15823.58915 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 20.3, "high": 20.35, "low": 20.21, "close": 20.23, "volume": 817.816, "close_time": 1765799999999, "quote_volume": 16581.70993, "trades": 110, "taker_buy_base": 218.123, "taker_buy_quote": 4431.87808 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 20.24, "high": 20.64, "low": 19.3, "close": 19.38, "volume": 4441.618, "close_time": 1765814399999, "quote_volume": 89375.76055, "trades": 748, "taker_buy_base": 2382.013, "taker_buy_quote": 48072.42099 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 19.3, "high": 19.61, "low": 18.78, "close": 19.5, "volume": 2213.248, "close_time": 1765828799999, "quote_volume": 42439.34703, "trades": 472, "taker_buy_base": 619.2, "taker_buy_quote": 11874.75172 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 19.5, "high": 19.5, "low": 19.1, "close": 19.4, "volume": 1195.888, "close_time": 1765843199999, "quote_volume": 23090.30126, "trades": 202, "taker_buy_base": 566.426, "taker_buy_quote": 10941.44982 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 19.42, "high": 20.05, "low": 19.29, "close": 19.92, "volume": 1475.861, "close_time": 1765857599999, "quote_volume": 29174.35101, "trades": 341, "taker_buy_base": 757.878, "taker_buy_quote": 14954.81218 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 19.97, "high": 20.23, "low": 19.76, "close": 19.83, "volume": 1919.321, "close_time": 1765871999999, "quote_volume": 38315.69298, "trades": 291, "taker_buy_base": 674.887, "taker_buy_quote": 13466.89118 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 19.78, "high": 20.13, "low": 19.68, "close": 20.02, "volume": 1280.511, "close_time": 1765886399999, "quote_volume": 25525.63519, "trades": 311, "taker_buy_base": 374.902, "taker_buy_quote": 7481.5712 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 19.99, "high": 20.2, "low": 19.64, "close": 20.1, "volume": 6426.349, "close_time": 1765900799999, "quote_volume": 128005.90401, "trades": 949, "taker_buy_base": 3156.429, "taker_buy_quote": 62915.35614 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 20.14, "high": 20.33, "low": 19.97, "close": 20.11, "volume": 4085.595, "close_time": 1765915199999, "quote_volume": 82062.84288, "trades": 506, "taker_buy_base": 3044.798, "taker_buy_quote": 61167.16119 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 20.14, "high": 20.15, "low": 19.89, "close": 19.89, "volume": 735.108, "close_time": 1765929599999, "quote_volume": 14706.50493, "trades": 142, "taker_buy_base": 238.543, "taker_buy_quote": 4771.22314 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 19.94, "high": 19.97, "low": 19.71, "close": 19.95, "volume": 2729.813, "close_time": 1765943999999, "quote_volume": 54050.85997, "trades": 384, "taker_buy_base": 352.252, "taker_buy_quote": 6977.48218 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 19.94, "high": 20.27, "low": 19.79, "close": 20.18, "volume": 669.674, "close_time": 1765958399999, "quote_volume": 13414.29806, "trades": 174, "taker_buy_base": 106.398, "taker_buy_quote": 2135.29015 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 20.13, "high": 20.13, "low": 19.87, "close": 20.0, "volume": 422.523, "close_time": 1765972799999, "quote_volume": 8431.03011, "trades": 75, "taker_buy_base": 177.043, "taker_buy_quote": 3533.77153 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 20.07, "high": 20.49, "low": 19.67, "close": 19.95, "volume": 10998.617, "close_time": 1765987199999, "quote_volume": 221885.51597, "trades": 1183, "taker_buy_base": 5411.999, "taker_buy_quote": 109362.09435 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 19.95, "high": 20.09, "low": 18.85, "close": 19.12, "volume": 3911.837, "close_time": 1766001599999, "quote_volume": 75910.88615, "trades": 622, "taker_buy_base": 1642.37, "taker_buy_quote": 32087.79317 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 19.16, "high": 19.34, "low": 18.86, "close": 19.0, "volume": 1373.076, "close_time": 1766015999999, "quote_volume": 26188.63332, "trades": 227, "taker_buy_base": 357.646, "taker_buy_quote": 6834.88577 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 19.02, "high": 19.02, "low": 18.73, "close": 18.79, "volume": 1753.49, "close_time": 1766030399999, "quote_volume": 33045.92673, "trades": 256, "taker_buy_base": 643.124, "taker_buy_quote": 12124.61763 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 18.8, "high": 18.89, "low": 18.49, "close": 18.52, "volume": 1478.326, "close_time": 1766044799999, "quote_volume": 27562.67358, "trades": 234, "taker_buy_base": 494.064, "taker_buy_quote": 9231.94819 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 18.52, "high": 18.71, "low": 18.43, "close": 18.6, "volume": 477.528, "close_time": 1766059199999, "quote_volume": 8876.8887, "trades": 84, "taker_buy_base": 146.747, "taker_buy_quote": 2724.126 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 18.6, "high": 19.56, "low": 18.6, "close": 19.44, "volume": 4937.979, "close_time": 1766073599999, "quote_volume": 94618.45465, "trades": 813, "taker_buy_base": 2016.905, "taker_buy_quote": 38684.86821 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 19.42, "high": 19.52, "low": 17.67, "close": 17.7, "volume": 4261.3, "close_time": 1766087999999, "quote_volume": 78480.43711, "trades": 674, "taker_buy_base": 1502.868, "taker_buy_quote": 27635.87624 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 17.71, "high": 18.42, "low": 17.7, "close": 18.05, "volume": 1354.064, "close_time": 1766102399999, "quote_volume": 24574.91982, "trades": 251, "taker_buy_base": 638.698, "taker_buy_quote": 11576.31978 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 18.07, "high": 18.76, "low": 17.86, "close": 18.61, "volume": 989.547, "close_time": 1766116799999, "quote_volume": 18094.04575, "trades": 215, "taker_buy_base": 587.871, "taker_buy_quote": 10782.35475 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 18.67, "high": 19.18, "low": 18.67, "close": 18.9, "volume": 1118.936, "close_time": 1766131199999, "quote_volume": 21150.63759, "trades": 222, "taker_buy_base": 792.203, "taker_buy_quote": 14992.53428 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 18.91, "high": 19.27, "low": 18.81, "close": 19.1, "volume": 1224.055, "close_time": 1766145599999, "quote_volume": 23357.71023, "trades": 203, "taker_buy_base": 872.338, "taker_buy_quote": 16654.31926 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 19.13, "high": 19.71, "low": 18.96, "close": 19.5, "volume": 1347.369, "close_time": 1766159999999, "quote_volume": 26104.90296, "trades": 334, "taker_buy_base": 741.034, "taker_buy_quote": 14399.91577 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 19.51, "high": 19.97, "low": 19.24, "close": 19.97, "volume": 4733.513, "close_time": 1766174399999, "quote_volume": 92049.62973, "trades": 675, "taker_buy_base": 3202.631, "taker_buy_quote": 62216.76724 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 19.97, "high": 20.05, "low": 19.64, "close": 19.65, "volume": 2605.719, "close_time": 1766188799999, "quote_volume": 51711.1492, "trades": 297, "taker_buy_base": 1257.604, "taker_buy_quote": 24922.03606 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 19.63, "high": 19.65, "low": 19.36, "close": 19.45, "volume": 555.669, "close_time": 1766203199999, "quote_volume": 10850.73004, "trades": 123, "taker_buy_base": 221.061, "taker_buy_quote": 4318.10857 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 19.43, "high": 19.54, "low": 19.34, "close": 19.53, "volume": 220.183, "close_time": 1766217599999, "quote_volume": 4272.77937, "trades": 74, "taker_buy_base": 91.582, "taker_buy_quote": 1779.1392 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 19.54, "high": 19.61, "low": 19.33, "close": 19.44, "volume": 847.407, "close_time": 1766231999999, "quote_volume": 16480.5691, "trades": 183, "taker_buy_base": 439.441, "taker_buy_quote": 8554.51927 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 19.34, "high": 19.42, "low": 19.17, "close": 19.33, "volume": 775.029, "close_time": 1766246399999, "quote_volume": 14991.17131, "trades": 143, "taker_buy_base": 492.931, "taker_buy_quote": 9535.10762 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 19.33, "high": 19.43, "low": 19.28, "close": 19.29, "volume": 1125.659, "close_time": 1766260799999, "quote_volume": 21742.05263, "trades": 154, "taker_buy_base": 829.806, "taker_buy_quote": 16019.78029 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 19.28, "high": 19.52, "low": 19.26, "close": 19.43, "volume": 1510.382, "close_time": 1766275199999, "quote_volume": 29270.96516, "trades": 216, "taker_buy_base": 1032.557, "taker_buy_quote": 20035.73763 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 19.44, "high": 19.51, "low": 19.04, "close": 19.18, "volume": 2900.06, "close_time": 1766289599999, "quote_volume": 55545.67159, "trades": 269, "taker_buy_base": 261.606, "taker_buy_quote": 5027.39195 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 19.17, "high": 19.28, "low": 19.12, "close": 19.24, "volume": 643.081, "close_time": 1766303999999, "quote_volume": 12339.20268, "trades": 140, "taker_buy_base": 163.268, "taker_buy_quote": 3138.05164 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 19.23, "high": 19.36, "low": 19.08, "close": 19.1, "volume": 1262.706, "close_time": 1766318399999, "quote_volume": 24261.58957, "trades": 165, "taker_buy_base": 484.541, "taker_buy_quote": 9339.81247 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 19.11, "high": 19.19, "low": 18.56, "close": 18.77, "volume": 1888.215, "close_time": 1766332799999, "quote_volume": 35524.37226, "trades": 325, "taker_buy_base": 927.383, "taker_buy_quote": 17456.38994 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 18.73, "high": 18.96, "low": 18.66, "close": 18.84, "volume": 1126.754, "close_time": 1766347199999, "quote_volume": 21184.01792, "trades": 160, "taker_buy_base": 539.252, "taker_buy_quote": 10151.90721 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 18.85, "high": 19.05, "low": 18.69, "close": 18.95, "volume": 1091.108, "close_time": 1766361599999, "quote_volume": 20538.24724, "trades": 116, "taker_buy_base": 635.851, "taker_buy_quote": 11992.73966 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 18.96, "high": 19.41, "low": 18.75, "close": 19.02, "volume": 1594.0, "close_time": 1766375999999, "quote_volume": 30453.84852, "trades": 296, "taker_buy_base": 499.105, "taker_buy_quote": 9538.01316 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 19.03, "high": 19.24, "low": 19.03, "close": 19.17, "volume": 652.376, "close_time": 1766390399999, "quote_volume": 12470.92984, "trades": 138, "taker_buy_base": 112.744, "taker_buy_quote": 2156.7463 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 19.22, "high": 19.4, "low": 19.18, "close": 19.32, "volume": 684.331, "close_time": 1766404799999, "quote_volume": 13192.0272, "trades": 160, "taker_buy_base": 304.552, "taker_buy_quote": 5869.6413 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 19.31, "high": 19.46, "low": 19.1, "close": 19.29, "volume": 1165.91, "close_time": 1766419199999, "quote_volume": 22475.11788, "trades": 202, "taker_buy_base": 261.007, "taker_buy_quote": 5036.65822 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 19.31, "high": 19.37, "low": 18.93, "close": 18.93, "volume": 3123.707, "close_time": 1766433599999, "quote_volume": 60163.37609, "trades": 181, "taker_buy_base": 2178.175, "taker_buy_quote": 42026.56611 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 19.06, "high": 19.24, "low": 18.88, "close": 19.23, "volume": 3088.173, "close_time": 1766447999999, "quote_volume": 58620.72797, "trades": 135, "taker_buy_base": 273.469, "taker_buy_quote": 5211.17959 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 19.21, "high": 19.34, "low": 19.04, "close": 19.2, "volume": 750.76, "close_time": 1766462399999, "quote_volume": 14433.22822, "trades": 128, "taker_buy_base": 508.428, "taker_buy_quote": 9783.41565 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 19.19, "high": 19.44, "low": 18.98, "close": 19.2, "volume": 1953.411, "close_time": 1766476799999, "quote_volume": 37536.08607, "trades": 216, "taker_buy_base": 1103.015, "taker_buy_quote": 21202.89628 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 19.19, "high": 19.28, "low": 19.04, "close": 19.24, "volume": 931.333, "close_time": 1766491199999, "quote_volume": 17847.86971, "trades": 149, "taker_buy_base": 263.04, "taker_buy_quote": 5040.37245 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 19.17, "high": 19.17, "low": 18.7, "close": 18.97, "volume": 3568.362, "close_time": 1766505599999, "quote_volume": 67538.25906, "trades": 397, "taker_buy_base": 1349.588, "taker_buy_quote": 25525.65041 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 18.95, "high": 19.59, "low": 18.94, "close": 19.41, "volume": 3756.918, "close_time": 1766519999999, "quote_volume": 72559.81383, "trades": 395, "taker_buy_base": 2954.707, "taker_buy_quote": 57015.71122 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 19.41, "high": 19.58, "low": 19.16, "close": 19.36, "volume": 1252.534, "close_time": 1766534399999, "quote_volume": 24248.41266, "trades": 190, "taker_buy_base": 665.299, "taker_buy_quote": 12894.52462 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 19.39, "high": 19.4, "low": 19.03, "close": 19.23, "volume": 2260.76, "close_time": 1766548799999, "quote_volume": 43263.75617, "trades": 476, "taker_buy_base": 1688.072, "taker_buy_quote": 32276.62249 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 19.27, "high": 19.32, "low": 18.91, "close": 19.07, "volume": 2997.386, "close_time": 1766563199999, "quote_volume": 56840.13296, "trades": 268, "taker_buy_base": 351.767, "taker_buy_quote": 6736.97114 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 19.03, "high": 19.12, "low": 18.9, "close": 19.08, "volume": 296.267, "close_time": 1766577599999, "quote_volume": 5642.1186, "trades": 85, "taker_buy_base": 119.038, "taker_buy_quote": 2265.21269 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 19.07, "high": 19.27, "low": 18.89, "close": 19.08, "volume": 916.271, "close_time": 1766591999999, "quote_volume": 17527.3948, "trades": 176, "taker_buy_base": 358.618, "taker_buy_quote": 6853.62987 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 19.1, "high": 19.47, "low": 19.1, "close": 19.42, "volume": 1151.45, "close_time": 1766606399999, "quote_volume": 22205.76051, "trades": 194, "taker_buy_base": 503.658, "taker_buy_quote": 9691.28247 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 19.42, "high": 19.76, "low": 19.34, "close": 19.62, "volume": 3660.885, "close_time": 1766620799999, "quote_volume": 71345.56548, "trades": 331, "taker_buy_base": 2336.213, "taker_buy_quote": 45518.579 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 19.63, "high": 20.19, "low": 19.53, "close": 20.0, "volume": 2114.767, "close_time": 1766635199999, "quote_volume": 42167.99598, "trades": 377, "taker_buy_base": 913.707, "taker_buy_quote": 18231.96411 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 20.03, "high": 20.3, "low": 19.9, "close": 20.14, "volume": 2195.088, "close_time": 1766649599999, "quote_volume": 44164.73506, "trades": 294, "taker_buy_base": 1270.519, "taker_buy_quote": 25582.34097 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 20.22, "high": 20.3, "low": 19.78, "close": 19.84, "volume": 2637.364, "close_time": 1766663999999, "quote_volume": 52850.73238, "trades": 448, "taker_buy_base": 1236.599, "taker_buy_quote": 24795.46743 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 19.88, "high": 20.17, "low": 19.82, "close": 20.08, "volume": 1052.247, "close_time": 1766678399999, "quote_volume": 21007.12578, "trades": 223, "taker_buy_base": 400.724, "taker_buy_quote": 7996.80294 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 20.09, "high": 20.18, "low": 19.89, "close": 20.11, "volume": 10157.315, "close_time": 1766692799999, "quote_volume": 202936.98707, "trades": 614, "taker_buy_base": 4794.093, "taker_buy_quote": 95638.06343 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 20.08, "high": 20.13, "low": 19.46, "close": 19.5, "volume": 1096.316, "close_time": 1766707199999, "quote_volume": 21716.6541, "trades": 239, "taker_buy_base": 253.818, "taker_buy_quote": 5030.40801 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 19.53, "high": 20.19, "low": 19.47, "close": 20.02, "volume": 1508.662, "close_time": 1766721599999, "quote_volume": 29933.53026, "trades": 369, "taker_buy_base": 755.114, "taker_buy_quote": 15022.32629 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 19.94, "high": 20.09, "low": 19.85, "close": 19.86, "volume": 224.339, "close_time": 1766735999999, "quote_volume": 4480.59103, "trades": 61, "taker_buy_base": 95.517, "taker_buy_quote": 1909.18781 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 19.92, "high": 20.24, "low": 19.91, "close": 20.2, "volume": 1249.077, "close_time": 1766750399999, "quote_volume": 25153.38211, "trades": 100, "taker_buy_base": 232.189, "taker_buy_quote": 4672.41436 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 20.18, "high": 20.29, "low": 19.77, "close": 20.01, "volume": 1211.721, "close_time": 1766764799999, "quote_volume": 24356.15072, "trades": 248, "taker_buy_base": 501.487, "taker_buy_quote": 10075.67395 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 20.03, "high": 20.64, "low": 19.84, "close": 20.43, "volume": 4149.105, "close_time": 1766779199999, "quote_volume": 83891.46308, "trades": 417, "taker_buy_base": 2766.975, "taker_buy_quote": 56202.54039 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 20.41, "high": 20.41, "low": 20.13, "close": 20.28, "volume": 687.442, "close_time": 1766793599999, "quote_volume": 13970.89481, "trades": 122, "taker_buy_base": 115.887, "taker_buy_quote": 2350.97132 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 20.3, "high": 20.57, "low": 20.27, "close": 20.49, "volume": 730.394, "close_time": 1766807999999, "quote_volume": 14938.37928, "trades": 154, "taker_buy_base": 556.913, "taker_buy_quote": 11396.17082 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 20.48, "high": 20.48, "low": 20.27, "close": 20.31, "volume": 873.745, "close_time": 1766822399999, "quote_volume": 17814.04282, "trades": 168, "taker_buy_base": 166.763, "taker_buy_quote": 3387.59116 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 20.32, "high": 20.64, "low": 20.2, "close": 20.61, "volume": 2278.434, "close_time": 1766836799999, "quote_volume": 46476.73972, "trades": 386, "taker_buy_base": 1215.349, "taker_buy_quote": 24804.1257 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 20.62, "high": 20.64, "low": 20.34, "close": 20.42, "volume": 1329.902, "close_time": 1766851199999, "quote_volume": 27253.17125, "trades": 297, "taker_buy_base": 637.499, "taker_buy_quote": 13073.10181 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 20.45, "high": 20.53, "low": 20.34, "close": 20.41, "volume": 897.685, "close_time": 1766865599999, "quote_volume": 18329.25853, "trades": 171, "taker_buy_base": 381.13, "taker_buy_quote": 7788.56251 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 20.45, "high": 20.81, "low": 20.3, "close": 20.7, "volume": 2487.623, "close_time": 1766879999999, "quote_volume": 51172.65483, "trades": 371, "taker_buy_base": 1448.431, "taker_buy_quote": 29857.51887 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 20.72, "high": 20.74, "low": 20.55, "close": 20.68, "volume": 403.289, "close_time": 1766894399999, "quote_volume": 8320.75099, "trades": 106, "taker_buy_base": 159.182, "taker_buy_quote": 3285.02529 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 20.65, "high": 20.81, "low": 20.65, "close": 20.77, "volume": 700.017, "close_time": 1766908799999, "quote_volume": 14532.30621, "trades": 124, "taker_buy_base": 396.949, "taker_buy_quote": 8237.97307 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 20.76, "high": 20.77, "low": 20.49, "close": 20.52, "volume": 701.984, "close_time": 1766923199999, "quote_volume": 14452.17859, "trades": 142, "taker_buy_base": 182.276, "taker_buy_quote": 3764.90846 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 20.52, "high": 20.74, "low": 20.34, "close": 20.62, "volume": 1477.737, "close_time": 1766937599999, "quote_volume": 30312.92625, "trades": 254, "taker_buy_base": 941.474, "taker_buy_quote": 19332.48967 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 20.64, "high": 20.68, "low": 20.22, "close": 20.27, "volume": 1690.946, "close_time": 1766951999999, "quote_volume": 34471.80689, "trades": 306, "taker_buy_base": 688.561, "taker_buy_quote": 14072.61887 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 20.27, "high": 20.32, "low": 20.08, "close": 20.29, "volume": 1065.172, "close_time": 1766966399999, "quote_volume": 21504.46545, "trades": 199, "taker_buy_base": 608.245, "taker_buy_quote": 12279.92105 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 20.23, "high": 20.8, "low": 20.17, "close": 20.77, "volume": 3818.869, "close_time": 1766980799999, "quote_volume": 78027.20354, "trades": 511, "taker_buy_base": 2486.899, "taker_buy_quote": 50750.59191 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 20.75, "high": 20.77, "low": 20.34, "close": 20.48, "volume": 1970.458, "close_time": 1766995199999, "quote_volume": 40620.90861, "trades": 285, "taker_buy_base": 1381.426, "taker_buy_quote": 28551.46109 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 20.51, "high": 20.51, "low": 19.98, "close": 20.05, "volume": 2144.746, "close_time": 1767009599999, "quote_volume": 43274.50983, "trades": 249, "taker_buy_base": 501.365, "taker_buy_quote": 10117.72894 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 20.06, "high": 20.24, "low": 19.76, "close": 20.14, "volume": 1046.943, "close_time": 1767023999999, "quote_volume": 20953.1662, "trades": 202, "taker_buy_base": 437.044, "taker_buy_quote": 8750.06839 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 20.13, "high": 20.3, "low": 20.03, "close": 20.2, "volume": 577.892, "close_time": 1767038399999, "quote_volume": 11670.32198, "trades": 165, "taker_buy_base": 338.373, "taker_buy_quote": 6837.98985 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 20.17, "high": 20.25, "low": 19.92, "close": 19.96, "volume": 1032.164, "close_time": 1767052799999, "quote_volume": 20674.63156, "trades": 474, "taker_buy_base": 476.933, "taker_buy_quote": 9556.20264 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 19.96, "high": 20.09, "low": 19.88, "close": 20.06, "volume": 829.588, "close_time": 1767067199999, "quote_volume": 16602.56841, "trades": 368, "taker_buy_base": 482.183, "taker_buy_quote": 9655.30677 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 20.04, "high": 20.14, "low": 19.96, "close": 20.04, "volume": 1012.534, "close_time": 1767081599999, "quote_volume": 20301.69394, "trades": 166, "taker_buy_base": 227.271, "taker_buy_quote": 4566.75251 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 20.06, "high": 20.42, "low": 20.06, "close": 20.36, "volume": 1220.672, "close_time": 1767095999999, "quote_volume": 24757.95404, "trades": 211, "taker_buy_base": 540.075, "taker_buy_quote": 10961.99889 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 20.34, "high": 20.36, "low": 20.03, "close": 20.23, "volume": 1427.889, "close_time": 1767110399999, "quote_volume": 28882.24233, "trades": 313, "taker_buy_base": 817.575, "taker_buy_quote": 16524.28714 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 20.24, "high": 20.25, "low": 19.98, "close": 20.14, "volume": 757.434, "close_time": 1767124799999, "quote_volume": 15210.02131, "trades": 200, "taker_buy_base": 482.895, "taker_buy_quote": 9699.15112 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 20.13, "high": 20.13, "low": 20.03, "close": 20.11, "volume": 243.853, "close_time": 1767139199999, "quote_volume": 4897.83943, "trades": 69, "taker_buy_base": 85.403, "taker_buy_quote": 1715.14994 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 20.1, "high": 20.35, "low": 20.08, "close": 20.26, "volume": 442.126, "close_time": 1767153599999, "quote_volume": 8942.38847, "trades": 122, "taker_buy_base": 256.382, "taker_buy_quote": 5190.06915 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 20.27, "high": 20.41, "low": 20.14, "close": 20.22, "volume": 903.244, "close_time": 1767167999999, "quote_volume": 18312.25933, "trades": 203, "taker_buy_base": 469.551, "taker_buy_quote": 9516.20689 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 20.23, "high": 20.37, "low": 20.12, "close": 20.28, "volume": 398.459, "close_time": 1767182399999, "quote_volume": 8062.04598, "trades": 98, "taker_buy_base": 188.451, "taker_buy_quote": 3814.82303 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 20.25, "high": 20.33, "low": 20.05, "close": 20.08, "volume": 1308.293, "close_time": 1767196799999, "quote_volume": 26441.1719, "trades": 229, "taker_buy_base": 593.889, "taker_buy_quote": 12024.52917 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 20.06, "high": 20.08, "low": 19.3, "close": 19.84, "volume": 4091.962, "close_time": 1767211199999, "quote_volume": 80133.30301, "trades": 691, "taker_buy_base": 2395.612, "taker_buy_quote": 46872.65195 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 19.79, "high": 20.09, "low": 19.7, "close": 20.03, "volume": 1378.383, "close_time": 1767225599999, "quote_volume": 27553.90366, "trades": 203, "taker_buy_base": 789.54, "taker_buy_quote": 15804.28166 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 20.05, "high": 20.2, "low": 20.04, "close": 20.16, "volume": 308.303, "close_time": 1767239999999, "quote_volume": 6204.26752, "trades": 96, "taker_buy_base": 176.472, "taker_buy_quote": 3550.7518 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 20.19, "high": 20.52, "low": 20.17, "close": 20.43, "volume": 1305.121, "close_time": 1767254399999, "quote_volume": 26636.8513, "trades": 311, "taker_buy_base": 765.649, "taker_buy_quote": 15644.22446 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 20.48, "high": 21.71, "low": 20.48, "close": 21.63, "volume": 7034.393, "close_time": 1767268799999, "quote_volume": 148775.70008, "trades": 930, "taker_buy_base": 5135.183, "taker_buy_quote": 108424.66158 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 21.64, "high": 21.74, "low": 20.86, "close": 21.4, "volume": 4878.871, "close_time": 1767283199999, "quote_volume": 103586.00754, "trades": 823, "taker_buy_base": 1673.004, "taker_buy_quote": 35560.31454 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 21.43, "high": 21.43, "low": 21.05, "close": 21.17, "volume": 2093.773, "close_time": 1767297599999, "quote_volume": 44484.17786, "trades": 256, "taker_buy_base": 639.643, "taker_buy_quote": 13589.72953 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 21.2, "high": 21.35, "low": 21.0, "close": 21.24, "volume": 772.672, "close_time": 1767311999999, "quote_volume": 16314.50109, "trades": 141, "taker_buy_base": 296.165, "taker_buy_quote": 6262.66393 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 21.23, "high": 21.39, "low": 21.06, "close": 21.31, "volume": 844.766, "close_time": 1767326399999, "quote_volume": 17914.4307, "trades": 192, "taker_buy_base": 437.601, "taker_buy_quote": 9276.66977 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 21.29, "high": 21.33, "low": 21.12, "close": 21.28, "volume": 362.628, "close_time": 1767340799999, "quote_volume": 7702.37559, "trades": 85, "taker_buy_base": 172.576, "taker_buy_quote": 3665.94755 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 21.3, "high": 21.49, "low": 21.07, "close": 21.16, "volume": 1562.026, "close_time": 1767355199999, "quote_volume": 33257.09365, "trades": 259, "taker_buy_base": 621.299, "taker_buy_quote": 13252.5803 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 21.13, "high": 21.56, "low": 21.13, "close": 21.35, "volume": 3314.419, "close_time": 1767369599999, "quote_volume": 70793.17091, "trades": 569, "taker_buy_base": 1557.056, "taker_buy_quote": 33259.03315 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 21.38, "high": 21.82, "low": 21.3, "close": 21.66, "volume": 5187.972, "close_time": 1767383999999, "quote_volume": 112378.84356, "trades": 551, "taker_buy_base": 2175.771, "taker_buy_quote": 47075.60935 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 21.65, "high": 21.8, "low": 21.52, "close": 21.73, "volume": 1873.639, "close_time": 1767398399999, "quote_volume": 40553.06071, "trades": 203, "taker_buy_base": 606.204, "taker_buy_quote": 13115.46637 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 21.75, "high": 22.07, "low": 21.61, "close": 22.07, "volume": 3426.804, "close_time": 1767412799999, "quote_volume": 74497.03683, "trades": 518, "taker_buy_base": 957.631, "taker_buy_quote": 20884.09065 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 22.04, "high": 22.06, "low": 21.09, "close": 21.22, "volume": 3027.079, "close_time": 1767427199999, "quote_volume": 64876.36244, "trades": 808, "taker_buy_base": 1206.808, "taker_buy_quote": 25862.10832 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 21.23, "high": 21.54, "low": 21.14, "close": 21.49, "volume": 1511.482, "close_time": 1767441599999, "quote_volume": 32258.50402, "trades": 345, "taker_buy_base": 877.117, "taker_buy_quote": 18714.77532 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 21.51, "high": 21.62, "low": 21.43, "close": 21.45, "volume": 748.089, "close_time": 1767455999999, "quote_volume": 16129.89594, "trades": 167, "taker_buy_base": 435.531, "taker_buy_quote": 9389.76696 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 21.47, "high": 21.91, "low": 21.47, "close": 21.74, "volume": 1074.27, "close_time": 1767470399999, "quote_volume": 23339.28116, "trades": 230, "taker_buy_base": 381.115, "taker_buy_quote": 8274.98296 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 21.74, "high": 21.94, "low": 21.63, "close": 21.85, "volume": 709.446, "close_time": 1767484799999, "quote_volume": 15479.12144, "trades": 114, "taker_buy_base": 456.242, "taker_buy_quote": 9974.58629 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 21.84, "high": 22.07, "low": 21.73, "close": 21.9, "volume": 2719.855, "close_time": 1767499199999, "quote_volume": 59711.39454, "trades": 286, "taker_buy_base": 2432.277, "taker_buy_quote": 53425.17498 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 21.88, "high": 22.01, "low": 21.54, "close": 21.68, "volume": 394.753, "close_time": 1767513599999, "quote_volume": 8595.14515, "trades": 128, "taker_buy_base": 233.849, "taker_buy_quote": 5098.94998 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 21.62, "high": 22.09, "low": 21.5, "close": 22.03, "volume": 2641.827, "close_time": 1767527999999, "quote_volume": 57555.30816, "trades": 329, "taker_buy_base": 1230.075, "taker_buy_quote": 26860.71119 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 22.02, "high": 22.32, "low": 21.92, "close": 22.25, "volume": 3836.383, "close_time": 1767542399999, "quote_volume": 84945.30791, "trades": 480, "taker_buy_base": 1502.183, "taker_buy_quote": 33253.03877 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 22.29, "high": 22.53, "low": 21.83, "close": 22.0, "volume": 2757.696, "close_time": 1767556799999, "quote_volume": 61368.28852, "trades": 507, "taker_buy_base": 1134.852, "taker_buy_quote": 25232.50782 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 21.97, "high": 22.08, "low": 21.8, "close": 21.94, "volume": 2308.875, "close_time": 1767571199999, "quote_volume": 50700.40094, "trades": 325, "taker_buy_base": 1341.822, "taker_buy_quote": 29467.91381 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 21.95, "high": 22.32, "low": 21.82, "close": 22.12, "volume": 1544.755, "close_time": 1767585599999, "quote_volume": 34098.66609, "trades": 305, "taker_buy_base": 750.629, "taker_buy_quote": 16596.35234 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 22.09, "high": 22.09, "low": 21.58, "close": 21.92, "volume": 1711.594, "close_time": 1767599999999, "quote_volume": 37253.93719, "trades": 343, "taker_buy_base": 806.715, "taker_buy_quote": 17555.29313 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 21.9, "high": 22.01, "low": 21.56, "close": 21.88, "volume": 1953.842, "close_time": 1767614399999, "quote_volume": 42553.67789, "trades": 272, "taker_buy_base": 1395.13, "taker_buy_quote": 30382.02041 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 21.88, "high": 22.51, "low": 21.78, "close": 22.47, "volume": 1830.844, "close_time": 1767628799999, "quote_volume": 40428.91276, "trades": 378, "taker_buy_base": 1044.05, "taker_buy_quote": 23059.73137 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 22.52, "high": 22.83, "low": 22.17, "close": 22.61, "volume": 4731.266, "close_time": 1767643199999, "quote_volume": 106595.08971, "trades": 696, "taker_buy_base": 2318.552, "taker_buy_quote": 52378.65974 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 22.61, "high": 22.83, "low": 22.55, "close": 22.69, "volume": 2835.088, "close_time": 1767657599999, "quote_volume": 64301.50434, "trades": 477, "taker_buy_base": 1552.549, "taker_buy_quote": 35250.83867 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 22.67, "high": 22.89, "low": 22.37, "close": 22.74, "volume": 1740.965, "close_time": 1767671999999, "quote_volume": 39461.89468, "trades": 288, "taker_buy_base": 781.826, "taker_buy_quote": 17771.05563 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 22.73, "high": 22.88, "low": 22.53, "close": 22.62, "volume": 1295.36, "close_time": 1767686399999, "quote_volume": 29403.10312, "trades": 264, "taker_buy_base": 465.632, "taker_buy_quote": 10600.23554 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 22.64, "high": 22.93, "low": 22.54, "close": 22.87, "volume": 2247.057, "close_time": 1767700799999, "quote_volume": 51089.96475, "trades": 351, "taker_buy_base": 1301.953, "taker_buy_quote": 29631.10187 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 22.87, "high": 23.35, "low": 22.71, "close": 22.84, "volume": 5204.469, "close_time": 1767715199999, "quote_volume": 120170.98834, "trades": 769, "taker_buy_base": 2007.476, "taker_buy_quote": 46321.24861 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 22.91, "high": 22.95, "low": 21.77, "close": 22.31, "volume": 5701.816, "close_time": 1767729599999, "quote_volume": 126416.21717, "trades": 985, "taker_buy_base": 2457.451, "taker_buy_quote": 54787.9824 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 22.42, "high": 23.0, "low": 22.42, "close": 22.91, "volume": 1301.964, "close_time": 1767743999999, "quote_volume": 29537.3302, "trades": 256, "taker_buy_base": 933.456, "taker_buy_quote": 21157.46667 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 22.89, "high": 22.93, "low": 22.31, "close": 22.53, "volume": 2376.599, "close_time": 1767758399999, "quote_volume": 53411.70354, "trades": 521, "taker_buy_base": 939.776, "taker_buy_quote": 21172.3873 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 22.57, "high": 22.76, "low": 22.42, "close": 22.76, "volume": 461.501, "close_time": 1767772799999, "quote_volume": 10400.4464, "trades": 56, "taker_buy_base": 322.433, "taker_buy_quote": 7255.99449 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 22.71, "high": 22.77, "low": 22.32, "close": 22.54, "volume": 960.24, "close_time": 1767787199999, "quote_volume": 21585.29831, "trades": 144, "taker_buy_base": 346.096, "taker_buy_quote": 7784.0356 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 22.55, "high": 22.56, "low": 21.73, "close": 21.9, "volume": 2150.939, "close_time": 1767801599999, "quote_volume": 47477.75265, "trades": 421, "taker_buy_base": 953.63, "taker_buy_quote": 21082.49671 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 21.9, "high": 22.06, "low": 21.76, "close": 21.99, "volume": 1623.762, "close_time": 1767815999999, "quote_volume": 35629.80858, "trades": 295, "taker_buy_base": 821.38, "taker_buy_quote": 18033.96567 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 21.99, "high": 22.04, "low": 21.77, "close": 21.92, "volume": 599.903, "close_time": 1767830399999, "quote_volume": 13177.78996, "trades": 128, "taker_buy_base": 343.756, "taker_buy_quote": 7558.385 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 21.96, "high": 22.15, "low": 21.69, "close": 21.77, "volume": 731.143, "close_time": 1767844799999, "quote_volume": 16079.04461, "trades": 197, "taker_buy_base": 359.649, "taker_buy_quote": 7916.4641 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 21.74, "high": 22.13, "low": 21.32, "close": 21.62, "volume": 1442.56, "close_time": 1767859199999, "quote_volume": 31320.4716, "trades": 287, "taker_buy_base": 385.326, "taker_buy_quote": 8403.62949 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 21.69, "high": 21.69, "low": 21.04, "close": 21.25, "volume": 1182.52, "close_time": 1767873599999, "quote_volume": 25195.9507, "trades": 261, "taker_buy_base": 611.77, "taker_buy_quote": 13031.8277 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 21.24, "high": 21.52, "low": 20.84, "close": 21.52, "volume": 1515.632, "close_time": 1767887999999, "quote_volume": 32136.0218, "trades": 279, "taker_buy_base": 689.124, "taker_buy_quote": 14620.2434 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 21.5, "high": 21.61, "low": 21.31, "close": 21.33, "volume": 824.131, "close_time": 1767902399999, "quote_volume": 17634.89003, "trades": 144, "taker_buy_base": 404.586, "taker_buy_quote": 8658.80185 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 21.29, "high": 21.61, "low": 21.18, "close": 21.44, "volume": 1806.075, "close_time": 1767916799999, "quote_volume": 38681.72652, "trades": 196, "taker_buy_base": 920.842, "taker_buy_quote": 19743.2727 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 21.51, "high": 21.73, "low": 21.39, "close": 21.63, "volume": 1284.525, "close_time": 1767931199999, "quote_volume": 27653.03738, "trades": 234, "taker_buy_base": 648.039, "taker_buy_quote": 13961.41415 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 21.63, "high": 21.71, "low": 21.51, "close": 21.66, "volume": 1496.966, "close_time": 1767945599999, "quote_volume": 32374.36149, "trades": 172, "taker_buy_base": 680.024, "taker_buy_quote": 14703.57796 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 21.66, "high": 21.68, "low": 21.27, "close": 21.56, "volume": 969.999, "close_time": 1767959999999, "quote_volume": 20870.65299, "trades": 132, "taker_buy_base": 495.524, "taker_buy_quote": 10645.55189 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 21.53, "high": 21.84, "low": 21.29, "close": 21.7, "volume": 2288.883, "close_time": 1767974399999, "quote_volume": 49473.3727, "trades": 281, "taker_buy_base": 1527.541, "taker_buy_quote": 33062.95309 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 21.78, "high": 22.08, "low": 21.45, "close": 21.58, "volume": 2101.502, "close_time": 1767988799999, "quote_volume": 45750.2005, "trades": 362, "taker_buy_base": 1111.611, "taker_buy_quote": 24264.39255 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 21.53, "high": 21.85, "low": 21.52, "close": 21.72, "volume": 917.113, "close_time": 1768003199999, "quote_volume": 19934.54836, "trades": 98, "taker_buy_base": 590.088, "taker_buy_quote": 12835.10772 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 21.8, "high": 21.8, "low": 21.47, "close": 21.64, "volume": 1003.821, "close_time": 1768017599999, "quote_volume": 21721.16638, "trades": 131, "taker_buy_base": 268.945, "taker_buy_quote": 5817.77656 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 21.6, "high": 21.69, "low": 21.4, "close": 21.69, "volume": 471.254, "close_time": 1768031999999, "quote_volume": 10132.6938, "trades": 74, "taker_buy_base": 392.33, "taker_buy_quote": 8436.29436 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 21.69, "high": 21.73, "low": 21.62, "close": 21.69, "volume": 550.404, "close_time": 1768046399999, "quote_volume": 11929.22063, "trades": 85, "taker_buy_base": 280.605, "taker_buy_quote": 6084.66487 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 21.7, "high": 21.76, "low": 21.58, "close": 21.62, "volume": 322.082, "close_time": 1768060799999, "quote_volume": 6978.84316, "trades": 91, "taker_buy_base": 58.088, "taker_buy_quote": 1256.82102 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 21.62, "high": 21.68, "low": 21.46, "close": 21.66, "volume": 302.17, "close_time": 1768075199999, "quote_volume": 6518.70775, "trades": 51, "taker_buy_base": 76.493, "taker_buy_quote": 1651.88936 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 21.69, "high": 21.71, "low": 21.39, "close": 21.48, "volume": 147.53, "close_time": 1768089599999, "quote_volume": 3176.37477, "trades": 46, "taker_buy_base": 114.29, "taker_buy_quote": 2459.26181 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 21.47, "high": 21.63, "low": 21.46, "close": 21.6, "volume": 232.421, "close_time": 1768103999999, "quote_volume": 5012.53316, "trades": 45, "taker_buy_base": 123.202, "taker_buy_quote": 2658.22769 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 21.59, "high": 21.64, "low": 21.51, "close": 21.6, "volume": 156.445, "close_time": 1768118399999, "quote_volume": 3375.25984, "trades": 37, "taker_buy_base": 94.524, "taker_buy_quote": 2041.52082 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 21.58, "high": 21.65, "low": 21.49, "close": 21.55, "volume": 511.962, "close_time": 1768132799999, "quote_volume": 11052.18557, "trades": 119, "taker_buy_base": 278.967, "taker_buy_quote": 6024.14525 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 21.54, "high": 21.63, "low": 21.27, "close": 21.36, "volume": 888.233, "close_time": 1768147199999, "quote_volume": 19022.49869, "trades": 107, "taker_buy_base": 358.302, "taker_buy_quote": 7675.42026 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 21.37, "high": 21.64, "low": 21.34, "close": 21.39, "volume": 1408.723, "close_time": 1768161599999, "quote_volume": 30341.71828, "trades": 148, "taker_buy_base": 824.46, "taker_buy_quote": 17739.78986 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 21.37, "high": 21.4, "low": 21.04, "close": 21.33, "volume": 1400.166, "close_time": 1768175999999, "quote_volume": 29826.9272, "trades": 216, "taker_buy_base": 765.809, "taker_buy_quote": 16300.93749 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 21.31, "high": 21.81, "low": 21.06, "close": 21.5, "volume": 1293.588, "close_time": 1768190399999, "quote_volume": 27874.82717, "trades": 219, "taker_buy_base": 747.108, "taker_buy_quote": 16099.01077 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 21.5, "high": 21.63, "low": 21.25, "close": 21.28, "volume": 511.507, "close_time": 1768204799999, "quote_volume": 10984.76085, "trades": 125, "taker_buy_base": 161.759, "taker_buy_quote": 3469.00426 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 21.27, "high": 21.35, "low": 21.01, "close": 21.14, "volume": 2043.541, "close_time": 1768219199999, "quote_volume": 43152.82608, "trades": 284, "taker_buy_base": 853.447, "taker_buy_quote": 18025.81267 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 21.13, "high": 21.15, "low": 20.71, "close": 21.14, "volume": 1448.404, "close_time": 1768233599999, "quote_volume": 30335.73575, "trades": 211, "taker_buy_base": 574.197, "taker_buy_quote": 12057.63228 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 21.14, "high": 21.36, "low": 21.0, "close": 21.15, "volume": 1416.041, "close_time": 1768247999999, "quote_volume": 29946.93321, "trades": 168, "taker_buy_base": 640.796, "taker_buy_quote": 13574.78142 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 21.17, "high": 21.18, "low": 20.72, "close": 20.79, "volume": 264.59, "close_time": 1768262399999, "quote_volume": 5534.09849, "trades": 69, "taker_buy_base": 143.839, "taker_buy_quote": 3010.46226 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 20.85, "high": 21.08, "low": 20.85, "close": 21.04, "volume": 923.568, "close_time": 1768276799999, "quote_volume": 19366.09517, "trades": 145, "taker_buy_base": 648.056, "taker_buy_quote": 13578.80638 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 21.09, "high": 21.29, "low": 21.03, "close": 21.13, "volume": 267.214, "close_time": 1768291199999, "quote_volume": 5657.92533, "trades": 59, "taker_buy_base": 149.717, "taker_buy_quote": 3173.36191 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 21.13, "high": 21.47, "low": 21.07, "close": 21.41, "volume": 746.421, "close_time": 1768305599999, "quote_volume": 15866.1843, "trades": 142, "taker_buy_base": 527.069, "taker_buy_quote": 11211.32215 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 21.4, "high": 22.25, "low": 21.38, "close": 22.25, "volume": 3207.711, "close_time": 1768319999999, "quote_volume": 69783.18764, "trades": 637, "taker_buy_base": 1817.809, "taker_buy_quote": 39556.47327 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 22.25, "high": 23.55, "low": 22.19, "close": 22.75, "volume": 13487.438, "close_time": 1768334399999, "quote_volume": 308690.71589, "trades": 1790, "taker_buy_base": 6255.56, "taker_buy_quote": 143074.46609 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 22.76, "high": 23.63, "low": 22.66, "close": 23.14, "volume": 5887.73, "close_time": 1768348799999, "quote_volume": 136458.05455, "trades": 831, "taker_buy_base": 2456.744, "taker_buy_quote": 57013.08859 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 23.14, "high": 23.29, "low": 22.7, "close": 22.76, "volume": 3592.542, "close_time": 1768363199999, "quote_volume": 82162.24528, "trades": 587, "taker_buy_base": 1452.119, "taker_buy_quote": 33231.73692 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 22.82, "high": 22.82, "low": 22.54, "close": 22.65, "volume": 2121.13, "close_time": 1768377599999, "quote_volume": 48146.00866, "trades": 374, "taker_buy_base": 888.709, "taker_buy_quote": 20177.82969 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 22.67, "high": 23.03, "low": 22.67, "close": 22.83, "volume": 1588.053, "close_time": 1768391999999, "quote_volume": 36324.76177, "trades": 314, "taker_buy_base": 718.635, "taker_buy_quote": 16455.37391 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 22.89, "high": 23.28, "low": 22.64, "close": 23.07, "volume": 3272.17, "close_time": 1768406399999, "quote_volume": 75079.73225, "trades": 512, "taker_buy_base": 2371.475, "taker_buy_quote": 54371.21213 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 23.07, "high": 23.3, "low": 22.11, "close": 22.53, "volume": 7266.074, "close_time": 1768420799999, "quote_volume": 163378.77073, "trades": 1029, "taker_buy_base": 2905.982, "taker_buy_quote": 65452.82452 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 22.51, "high": 22.64, "low": 22.13, "close": 22.27, "volume": 1195.05, "close_time": 1768435199999, "quote_volume": 26759.4543, "trades": 254, "taker_buy_base": 445.435, "taker_buy_quote": 9990.53659 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 22.24, "high": 22.46, "low": 21.63, "close": 21.66, "volume": 6476.692, "close_time": 1768449599999, "quote_volume": 143816.3148, "trades": 842, "taker_buy_base": 2507.999, "taker_buy_quote": 55707.23608 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 21.65, "high": 22.1, "low": 21.63, "close": 22.03, "volume": 804.974, "close_time": 1768463999999, "quote_volume": 17669.23373, "trades": 177, "taker_buy_base": 437.009, "taker_buy_quote": 9596.0302 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 22.01, "high": 22.26, "low": 21.93, "close": 22.21, "volume": 974.019, "close_time": 1768478399999, "quote_volume": 21505.70268, "trades": 189, "taker_buy_base": 583.515, "taker_buy_quote": 12882.19407 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 22.2, "high": 22.5, "low": 21.48, "close": 21.81, "volume": 3323.244, "close_time": 1768492799999, "quote_volume": 72899.39449, "trades": 567, "taker_buy_base": 1828.082, "taker_buy_quote": 40086.00355 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 21.82, "high": 22.01, "low": 21.39, "close": 21.72, "volume": 4313.506, "close_time": 1768507199999, "quote_volume": 93617.72915, "trades": 672, "taker_buy_base": 1709.213, "taker_buy_quote": 37111.21151 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 21.74, "high": 21.91, "low": 21.54, "close": 21.89, "volume": 993.631, "close_time": 1768521599999, "quote_volume": 21631.85264, "trades": 161, "taker_buy_base": 725.302, "taker_buy_quote": 15797.84734 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 21.88, "high": 22.22, "low": 21.73, "close": 22.14, "volume": 1180.422, "close_time": 1768535999999, "quote_volume": 25832.99569, "trades": 219, "taker_buy_base": 430.658, "taker_buy_quote": 9426.91684 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 22.12, "high": 22.38, "low": 22.11, "close": 22.14, "volume": 1407.545, "close_time": 1768550399999, "quote_volume": 31274.99658, "trades": 282, "taker_buy_base": 672.79, "taker_buy_quote": 14943.5522 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 22.17, "high": 22.5, "low": 22.13, "close": 22.28, "volume": 2575.802, "close_time": 1768564799999, "quote_volume": 57468.56134, "trades": 407, "taker_buy_base": 811.712, "taker_buy_quote": 18144.45683 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 22.18, "high": 22.42, "low": 21.56, "close": 21.8, "volume": 3108.95, "close_time": 1768579199999, "quote_volume": 68013.60027, "trades": 358, "taker_buy_base": 1101.027, "taker_buy_quote": 24088.00658 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 21.78, "high": 22.35, "low": 21.78, "close": 22.16, "volume": 2965.982, "close_time": 1768593599999, "quote_volume": 65738.0907, "trades": 464, "taker_buy_base": 1491.267, "taker_buy_quote": 33009.46585 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 22.08, "high": 22.97, "low": 22.03, "close": 22.89, "volume": 3094.542, "close_time": 1768607999999, "quote_volume": 70311.02371, "trades": 510, "taker_buy_base": 1914.125, "taker_buy_quote": 43447.65793 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 22.9, "high": 23.16, "low": 22.69, "close": 22.83, "volume": 1735.442, "close_time": 1768622399999, "quote_volume": 39720.72777, "trades": 336, "taker_buy_base": 962.496, "taker_buy_quote": 22035.48821 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 22.81, "high": 23.42, "low": 22.73, "close": 23.32, "volume": 2100.637, "close_time": 1768636799999, "quote_volume": 48660.74108, "trades": 485, "taker_buy_base": 1154.918, "taker_buy_quote": 26757.73752 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 23.35, "high": 23.42, "low": 23.0, "close": 23.13, "volume": 4061.314, "close_time": 1768651199999, "quote_volume": 94200.28613, "trades": 593, "taker_buy_base": 1950.176, "taker_buy_quote": 45256.80024 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 23.05, "high": 23.58, "low": 23.03, "close": 23.34, "volume": 3188.888, "close_time": 1768665599999, "quote_volume": 74389.88528, "trades": 577, "taker_buy_base": 1904.032, "taker_buy_quote": 44428.64463 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 23.32, "high": 23.45, "low": 23.13, "close": 23.27, "volume": 3516.485, "close_time": 1768679999999, "quote_volume": 81953.52071, "trades": 456, "taker_buy_base": 1922.215, "taker_buy_quote": 44833.17601 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 23.29, "high": 23.31, "low": 22.74, "close": 22.85, "volume": 2704.977, "close_time": 1768694399999, "quote_volume": 61956.9898, "trades": 276, "taker_buy_base": 920.242, "taker_buy_quote": 21098.85957 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 22.84, "high": 22.9, "low": 22.47, "close": 22.51, "volume": 3572.697, "close_time": 1768708799999, "quote_volume": 80971.86059, "trades": 529, "taker_buy_base": 1875.449, "taker_buy_quote": 42549.56572 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 22.5, "high": 22.72, "low": 22.45, "close": 22.64, "volume": 2755.503, "close_time": 1768723199999, "quote_volume": 62220.269, "trades": 521, "taker_buy_base": 1180.253, "taker_buy_quote": 26652.72514 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 22.63, "high": 22.78, "low": 22.56, "close": 22.7, "volume": 1105.898, "close_time": 1768737599999, "quote_volume": 25060.07176, "trades": 285, "taker_buy_base": 670.875, "taker_buy_quote": 15201.5722 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 22.64, "high": 22.72, "low": 22.38, "close": 22.66, "volume": 1501.604, "close_time": 1768751999999, "quote_volume": 33842.24244, "trades": 299, "taker_buy_base": 427.476, "taker_buy_quote": 9649.29727 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 22.61, "high": 22.86, "low": 22.49, "close": 22.68, "volume": 6026.032, "close_time": 1768766399999, "quote_volume": 136837.43234, "trades": 564, "taker_buy_base": 4485.573, "taker_buy_quote": 101954.75075 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 22.69, "high": 22.89, "low": 21.32, "close": 21.38, "volume": 5792.051, "close_time": 1768780799999, "quote_volume": 127757.24615, "trades": 633, "taker_buy_base": 2417.426, "taker_buy_quote": 53345.17273 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 21.36, "high": 21.36, "low": 19.52, "close": 20.45, "volume": 21244.707, "close_time": 1768795199999, "quote_volume": 432205.30174, "trades": 3263, "taker_buy_base": 9852.088, "taker_buy_quote": 200442.3566 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 20.39, "high": 20.65, "low": 20.22, "close": 20.55, "volume": 2868.964, "close_time": 1768809599999, "quote_volume": 58837.77737, "trades": 312, "taker_buy_base": 2022.521, "taker_buy_quote": 41515.06579 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 20.51, "high": 21.1, "low": 20.49, "close": 20.73, "volume": 4201.247, "close_time": 1768823999999, "quote_volume": 87514.16085, "trades": 457, "taker_buy_base": 1952.063, "taker_buy_quote": 40681.22042 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 20.7, "high": 20.88, "low": 20.58, "close": 20.62, "volume": 5048.688, "close_time": 1768838399999, "quote_volume": 104513.67871, "trades": 399, "taker_buy_base": 2793.12, "taker_buy_quote": 57850.9813 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 20.56, "high": 21.33, "low": 20.56, "close": 21.29, "volume": 4875.139, "close_time": 1768852799999, "quote_volume": 102191.17339, "trades": 483, "taker_buy_base": 2543.263, "taker_buy_quote": 53383.67685 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 21.25, "high": 21.29, "low": 20.85, "close": 21.29, "volume": 1702.179, "close_time": 1768867199999, "quote_volume": 35897.09274, "trades": 244, "taker_buy_base": 881.147, "taker_buy_quote": 18587.03175 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 21.3, "high": 21.57, "low": 21.08, "close": 21.16, "volume": 4382.581, "close_time": 1768881599999, "quote_volume": 93387.53877, "trades": 418, "taker_buy_base": 2284.575, "taker_buy_quote": 48644.8013 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 21.15, "high": 21.24, "low": 20.7, "close": 20.75, "volume": 5107.727, "close_time": 1768895999999, "quote_volume": 106950.57579, "trades": 500, "taker_buy_base": 2373.787, "taker_buy_quote": 49755.67082 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 20.77, "high": 20.84, "low": 20.31, "close": 20.36, "volume": 2905.952, "close_time": 1768910399999, "quote_volume": 59871.20768, "trades": 344, "taker_buy_base": 897.47, "taker_buy_quote": 18527.21585 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 20.36, "high": 20.66, "low": 20.2, "close": 20.36, "volume": 3127.068, "close_time": 1768924799999, "quote_volume": 63744.04946, "trades": 354, "taker_buy_base": 974.522, "taker_buy_quote": 19884.9636 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 20.38, "high": 20.42, "low": 19.9, "close": 20.0, "volume": 5634.32, "close_time": 1768939199999, "quote_volume": 113165.33012, "trades": 471, "taker_buy_base": 2004.49, "taker_buy_quote": 40252.40339 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 19.97, "high": 20.18, "low": 19.71, "close": 19.9, "volume": 961.074, "close_time": 1768953599999, "quote_volume": 19200.21512, "trades": 219, "taker_buy_base": 523.373, "taker_buy_quote": 10460.12618 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 19.93, "high": 20.73, "low": 19.91, "close": 20.67, "volume": 2036.412, "close_time": 1768967999999, "quote_volume": 41292.7418, "trades": 280, "taker_buy_base": 1411.586, "taker_buy_quote": 28610.07826 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 20.61, "high": 20.67, "low": 20.36, "close": 20.36, "volume": 648.509, "close_time": 1768982399999, "quote_volume": 13316.98676, "trades": 115, "taker_buy_base": 283.916, "taker_buy_quote": 5824.41665 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 20.41, "high": 20.44, "low": 20.08, "close": 20.08, "volume": 1550.851, "close_time": 1768996799999, "quote_volume": 31458.45318, "trades": 221, "taker_buy_base": 708.876, "taker_buy_quote": 14406.70665 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 20.07, "high": 20.56, "low": 19.83, "close": 20.44, "volume": 6497.533, "close_time": 1769011199999, "quote_volume": 131276.83274, "trades": 551, "taker_buy_base": 3511.231, "taker_buy_quote": 71130.87886 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 20.46, "high": 20.69, "low": 19.55, "close": 20.68, "volume": 4578.878, "close_time": 1769025599999, "quote_volume": 92108.63877, "trades": 424, "taker_buy_base": 1597.218, "taker_buy_quote": 32070.95739 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 20.75, "high": 20.75, "low": 20.0, "close": 20.09, "volume": 7030.916, "close_time": 1769039999999, "quote_volume": 143944.49279, "trades": 456, "taker_buy_base": 2910.487, "taker_buy_quote": 60043.43324 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 20.18, "high": 20.55, "low": 20.1, "close": 20.38, "volume": 3684.157, "close_time": 1769054399999, "quote_volume": 74747.96671, "trades": 312, "taker_buy_base": 2902.197, "taker_buy_quote": 58867.72721 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 20.39, "high": 20.47, "low": 20.21, "close": 20.3, "volume": 545.03, "close_time": 1769068799999, "quote_volume": 11091.48208, "trades": 84, "taker_buy_base": 353.259, "taker_buy_quote": 7195.14924 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 20.23, "high": 20.46, "low": 20.19, "close": 20.24, "volume": 541.966, "close_time": 1769083199999, "quote_volume": 11022.69711, "trades": 91, "taker_buy_base": 322.796, "taker_buy_quote": 6566.15386 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 20.19, "high": 20.31, "low": 19.73, "close": 19.98, "volume": 4013.792, "close_time": 1769097599999, "quote_volume": 80118.45788, "trades": 505, "taker_buy_base": 868.866, "taker_buy_quote": 17376.29828 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 20.01, "high": 20.22, "low": 19.91, "close": 20.03, "volume": 1639.217, "close_time": 1769111999999, "quote_volume": 32930.4471, "trades": 277, "taker_buy_base": 748.838, "taker_buy_quote": 15047.06178 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 20.0, "high": 20.1, "low": 19.87, "close": 20.08, "volume": 1046.423, "close_time": 1769126399999, "quote_volume": 20917.75956, "trades": 114, "taker_buy_base": 568.715, "taker_buy_quote": 11370.64037 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 20.07, "high": 20.34, "low": 20.03, "close": 20.3, "volume": 2575.392, "close_time": 1769140799999, "quote_volume": 52052.76753, "trades": 175, "taker_buy_base": 2345.824, "taker_buy_quote": 47417.8621 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 20.3, "high": 20.41, "low": 20.09, "close": 20.16, "volume": 662.357, "close_time": 1769155199999, "quote_volume": 13449.54618, "trades": 133, "taker_buy_base": 232.792, "taker_buy_quote": 4730.24459 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 20.17, "high": 20.2, "low": 19.97, "close": 20.09, "volume": 753.399, "close_time": 1769169599999, "quote_volume": 15126.047, "trades": 114, "taker_buy_base": 201.599, "taker_buy_quote": 4048.54652 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 20.11, "high": 20.17, "low": 19.69, "close": 20.13, "volume": 3008.148, "close_time": 1769183999999, "quote_volume": 60172.40115, "trades": 333, "taker_buy_base": 1344.57, "taker_buy_quote": 26945.60915 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 20.14, "high": 20.54, "low": 19.94, "close": 20.01, "volume": 2431.818, "close_time": 1769198399999, "quote_volume": 49272.25548, "trades": 298, "taker_buy_base": 954.626, "taker_buy_quote": 19362.63572 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 19.95, "high": 20.12, "low": 19.75, "close": 20.06, "volume": 2834.322, "close_time": 1769212799999, "quote_volume": 56698.07053, "trades": 222, "taker_buy_base": 1507.429, "taker_buy_quote": 30205.30483 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 20.11, "high": 20.11, "low": 19.9, "close": 20.05, "volume": 2194.989, "close_time": 1769227199999, "quote_volume": 43758.59685, "trades": 222, "taker_buy_base": 427.443, "taker_buy_quote": 8538.84462 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 19.98, "high": 20.09, "low": 19.94, "close": 20.05, "volume": 412.736, "close_time": 1769241599999, "quote_volume": 8244.93998, "trades": 52, "taker_buy_base": 191.251, "taker_buy_quote": 3820.39718 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 20.05, "high": 20.16, "low": 20.01, "close": 20.15, "volume": 200.162, "close_time": 1769255999999, "quote_volume": 4019.43144, "trades": 51, "taker_buy_base": 77.645, "taker_buy_quote": 1560.56983 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 20.17, "high": 20.28, "low": 20.0, "close": 20.0, "volume": 1623.111, "close_time": 1769270399999, "quote_volume": 32757.9295, "trades": 110, "taker_buy_base": 350.793, "taker_buy_quote": 7093.64127 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 20.0, "high": 20.04, "low": 19.88, "close": 19.94, "volume": 465.419, "close_time": 1769284799999, "quote_volume": 9289.30763, "trades": 74, "taker_buy_base": 244.838, "taker_buy_quote": 4884.95993 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 19.96, "high": 20.11, "low": 19.96, "close": 20.03, "volume": 150.16, "close_time": 1769299199999, "quote_volume": 3012.3148, "trades": 39, "taker_buy_base": 111.4, "taker_buy_quote": 2235.17128 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 20.01, "high": 20.04, "low": 19.86, "close": 19.92, "volume": 1398.982, "close_time": 1769313599999, "quote_volume": 27913.91394, "trades": 148, "taker_buy_base": 703.32, "taker_buy_quote": 14036.09345 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 19.97, "high": 20.02, "low": 19.91, "close": 19.99, "volume": 899.743, "close_time": 1769327999999, "quote_volume": 17964.39364, "trades": 103, "taker_buy_base": 522.695, "taker_buy_quote": 10433.7499 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 19.96, "high": 20.12, "low": 19.82, "close": 19.91, "volume": 3350.167, "close_time": 1769342399999, "quote_volume": 66856.53342, "trades": 277, "taker_buy_base": 1682.133, "taker_buy_quote": 33570.89706 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 19.86, "high": 19.95, "low": 19.68, "close": 19.76, "volume": 1007.402, "close_time": 1769356799999, "quote_volume": 19945.25019, "trades": 195, "taker_buy_base": 521.92, "taker_buy_quote": 10345.79217 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 19.77, "high": 19.77, "low": 18.33, "close": 18.46, "volume": 10653.43, "close_time": 1769371199999, "quote_volume": 202296.45232, "trades": 1387, "taker_buy_base": 4221.627, "taker_buy_quote": 80155.05437 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 18.54, "high": 18.88, "low": 18.43, "close": 18.85, "volume": 5690.901, "close_time": 1769385599999, "quote_volume": 106096.55507, "trades": 516, "taker_buy_base": 2639.669, "taker_buy_quote": 49244.5451 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 18.87, "high": 19.4, "low": 18.8, "close": 19.02, "volume": 3416.635, "close_time": 1769399999999, "quote_volume": 65239.8711, "trades": 497, "taker_buy_base": 1438.177, "taker_buy_quote": 27520.383 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 19.05, "high": 19.3, "low": 19.05, "close": 19.23, "volume": 843.643, "close_time": 1769414399999, "quote_volume": 16190.73118, "trades": 165, "taker_buy_base": 354.725, "taker_buy_quote": 6809.13706 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 19.28, "high": 19.44, "low": 19.14, "close": 19.25, "volume": 723.02, "close_time": 1769428799999, "quote_volume": 13962.20333, "trades": 146, "taker_buy_base": 306.053, "taker_buy_quote": 5923.56409 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 19.27, "high": 19.73, "low": 19.17, "close": 19.54, "volume": 1508.034, "close_time": 1769443199999, "quote_volume": 29223.58035, "trades": 202, "taker_buy_base": 889.937, "taker_buy_quote": 17289.68965 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 19.6, "high": 19.84, "low": 19.45, "close": 19.58, "volume": 1546.535, "close_time": 1769457599999, "quote_volume": 30384.0446, "trades": 304, "taker_buy_base": 670.278, "taker_buy_quote": 13186.18761 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 19.61, "high": 19.83, "low": 19.5, "close": 19.63, "volume": 2090.287, "close_time": 1769471999999, "quote_volume": 41038.20352, "trades": 312, "taker_buy_base": 1101.153, "taker_buy_quote": 21591.62347 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 19.62, "high": 19.66, "low": 19.48, "close": 19.51, "volume": 3514.097, "close_time": 1769486399999, "quote_volume": 68688.481, "trades": 380, "taker_buy_base": 2400.225, "taker_buy_quote": 46909.98908 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 19.51, "high": 19.54, "low": 19.41, "close": 19.49, "volume": 470.061, "close_time": 1769500799999, "quote_volume": 9151.31188, "trades": 106, "taker_buy_base": 182.569, "taker_buy_quote": 3554.97102 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 19.52, "high": 19.52, "low": 19.24, "close": 19.33, "volume": 1042.697, "close_time": 1769515199999, "quote_volume": 20169.81648, "trades": 267, "taker_buy_base": 393.555, "taker_buy_quote": 7614.66573 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 19.32, "high": 19.37, "low": 19.08, "close": 19.32, "volume": 2751.247, "close_time": 1769529599999, "quote_volume": 52954.04857, "trades": 269, "taker_buy_base": 363.016, "taker_buy_quote": 6990.94188 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 19.33, "high": 19.72, "low": 19.14, "close": 19.49, "volume": 3469.003, "close_time": 1769543999999, "quote_volume": 67482.244, "trades": 514, "taker_buy_base": 2029.602, "taker_buy_quote": 39482.15746 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 19.5, "high": 19.69, "low": 19.41, "close": 19.56, "volume": 2643.16, "close_time": 1769558399999, "quote_volume": 51594.84696, "trades": 240, "taker_buy_base": 2053.36, "taker_buy_quote": 40068.01939 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 19.6, "high": 19.63, "low": 19.42, "close": 19.42, "volume": 1137.787, "close_time": 1769572799999, "quote_volume": 22208.13095, "trades": 253, "taker_buy_base": 763.382, "taker_buy_quote": 14904.9403 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 19.41, "high": 19.52, "low": 19.31, "close": 19.4, "volume": 426.937, "close_time": 1769587199999, "quote_volume": 8290.55222, "trades": 136, "taker_buy_base": 262.849, "taker_buy_quote": 5101.49575 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 19.41, "high": 19.61, "low": 19.31, "close": 19.61, "volume": 632.663, "close_time": 1769601599999, "quote_volume": 12336.39658, "trades": 85, "taker_buy_base": 539.705, "taker_buy_quote": 10531.45992 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 19.59, "high": 19.61, "low": 19.19, "close": 19.28, "volume": 902.425, "close_time": 1769615999999, "quote_volume": 17495.89534, "trades": 168, "taker_buy_base": 239.511, "taker_buy_quote": 4640.15914 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 19.26, "high": 19.48, "low": 19.2, "close": 19.42, "volume": 2380.319, "close_time": 1769630399999, "quote_volume": 45749.47147, "trades": 111, "taker_buy_base": 263.701, "taker_buy_quote": 5091.99548 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 19.39, "high": 19.75, "low": 19.23, "close": 19.42, "volume": 3104.086, "close_time": 1769644799999, "quote_volume": 60958.32442, "trades": 252, "taker_buy_base": 2608.415, "taker_buy_quote": 51318.06633 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 19.43, "high": 19.46, "low": 18.8, "close": 18.91, "volume": 3247.285, "close_time": 1769659199999, "quote_volume": 62431.39277, "trades": 322, "taker_buy_base": 803.229, "taker_buy_quote": 15401.07524 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 18.92, "high": 18.95, "low": 18.75, "close": 18.84, "volume": 463.623, "close_time": 1769673599999, "quote_volume": 8750.97265, "trades": 108, "taker_buy_base": 271.819, "taker_buy_quote": 5132.57159 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 18.82, "high": 18.82, "low": 18.62, "close": 18.63, "volume": 1462.094, "close_time": 1769687999999, "quote_volume": 27372.21073, "trades": 251, "taker_buy_base": 618.526, "taker_buy_quote": 11583.15136 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 18.62, "high": 18.73, "low": 17.3, "close": 17.8, "volume": 7914.676, "close_time": 1769702399999, "quote_volume": 140613.01007, "trades": 948, "taker_buy_base": 3675.208, "taker_buy_quote": 65306.00371 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 17.76, "high": 18.38, "low": 17.57, "close": 17.88, "volume": 5326.07, "close_time": 1769716799999, "quote_volume": 95231.80079, "trades": 751, "taker_buy_base": 2200.546, "taker_buy_quote": 39323.18153 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 17.83, "high": 18.2, "low": 17.82, "close": 18.1, "volume": 1692.991, "close_time": 1769731199999, "quote_volume": 30560.07113, "trades": 166, "taker_buy_base": 716.286, "taker_buy_quote": 12962.17326 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 18.12, "high": 18.3, "low": 17.42, "close": 17.73, "volume": 6765.65, "close_time": 1769745599999, "quote_volume": 120106.30504, "trades": 894, "taker_buy_base": 3303.754, "taker_buy_quote": 58702.143 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 17.79, "high": 18.04, "low": 17.45, "close": 17.78, "volume": 1813.675, "close_time": 1769759999999, "quote_volume": 32089.27333, "trades": 269, "taker_buy_base": 518.861, "taker_buy_quote": 9217.84354 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 17.75, "high": 18.17, "low": 17.54, "close": 18.06, "volume": 1524.598, "close_time": 1769774399999, "quote_volume": 27264.03579, "trades": 269, "taker_buy_base": 626.556, "taker_buy_quote": 11178.40129 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 18.09, "high": 18.09, "low": 17.69, "close": 17.96, "volume": 2530.672, "close_time": 1769788799999, "quote_volume": 45320.44077, "trades": 451, "taker_buy_base": 1296.416, "taker_buy_quote": 23265.8156 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 17.94, "high": 18.15, "low": 17.34, "close": 18.05, "volume": 4261.246, "close_time": 1769803199999, "quote_volume": 75941.04483, "trades": 772, "taker_buy_base": 1986.785, "taker_buy_quote": 35427.62656 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 17.99, "high": 17.99, "low": 17.69, "close": 17.93, "volume": 1717.118, "close_time": 1769817599999, "quote_volume": 30654.98715, "trades": 358, "taker_buy_base": 700.389, "taker_buy_quote": 12511.7589 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 17.93, "high": 18.01, "low": 17.82, "close": 17.97, "volume": 851.714, "close_time": 1769831999999, "quote_volume": 15271.66974, "trades": 181, "taker_buy_base": 530.396, "taker_buy_quote": 9517.54668 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 17.97, "high": 18.03, "low": 17.61, "close": 17.73, "volume": 910.436, "close_time": 1769846399999, "quote_volume": 16257.64413, "trades": 175, "taker_buy_base": 324.261, "taker_buy_quote": 5805.07646 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 17.75, "high": 17.75, "low": 17.24, "close": 17.36, "volume": 3379.436, "close_time": 1769860799999, "quote_volume": 58857.43711, "trades": 536, "taker_buy_base": 1694.192, "taker_buy_quote": 29519.03603 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 17.34, "high": 17.36, "low": 15.74, "close": 16.07, "volume": 12893.756, "close_time": 1769875199999, "quote_volume": 209940.58662, "trades": 1756, "taker_buy_base": 6485.356, "taker_buy_quote": 105315.19595 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 16.07, "high": 16.32, "low": 14.21, "close": 15.31, "volume": 18491.585, "close_time": 1769889599999, "quote_volume": 279799.63146, "trades": 2440, "taker_buy_base": 9703.1, "taker_buy_quote": 146548.27007 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 15.37, "high": 15.96, "low": 15.23, "close": 15.94, "volume": 4032.27, "close_time": 1769903999999, "quote_volume": 62664.21333, "trades": 451, "taker_buy_base": 2002.909, "taker_buy_quote": 31112.55046 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 15.91, "high": 16.12, "low": 15.8, "close": 16.11, "volume": 1496.904, "close_time": 1769918399999, "quote_volume": 23950.37518, "trades": 193, "taker_buy_base": 486.691, "taker_buy_quote": 7781.94258 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 16.1, "high": 16.3, "low": 15.93, "close": 16.22, "volume": 1189.425, "close_time": 1769932799999, "quote_volume": 19166.77552, "trades": 199, "taker_buy_base": 366.18, "taker_buy_quote": 5914.93918 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 16.24, "high": 16.51, "low": 16.12, "close": 16.22, "volume": 3522.599, "close_time": 1769947199999, "quote_volume": 57250.09593, "trades": 377, "taker_buy_base": 1375.564, "taker_buy_quote": 22366.12436 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 16.21, "high": 16.38, "low": 15.62, "close": 15.81, "volume": 4567.95, "close_time": 1769961599999, "quote_volume": 73217.38123, "trades": 478, "taker_buy_base": 1852.382, "taker_buy_quote": 29743.29662 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 15.81, "high": 16.26, "low": 15.76, "close": 15.91, "volume": 3888.773, "close_time": 1769975999999, "quote_volume": 62154.69189, "trades": 459, "taker_buy_base": 1485.086, "taker_buy_quote": 23778.53194 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 15.92, "high": 16.09, "low": 15.4, "close": 15.77, "volume": 3432.64, "close_time": 1769990399999, "quote_volume": 54166.6695, "trades": 297, "taker_buy_base": 1303.927, "taker_buy_quote": 20635.73649 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 15.79, "high": 16.22, "low": 15.46, "close": 15.97, "volume": 3603.721, "close_time": 1770004799999, "quote_volume": 57285.13083, "trades": 591, "taker_buy_base": 1311.646, "taker_buy_quote": 20804.75824 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 16.01, "high": 16.25, "low": 15.59, "close": 15.94, "volume": 4430.89, "close_time": 1770019199999, "quote_volume": 70798.0326, "trades": 614, "taker_buy_base": 1480.873, "taker_buy_quote": 23683.92854 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 15.93, "high": 16.16, "low": 15.9, "close": 15.94, "volume": 2057.659, "close_time": 1770033599999, "quote_volume": 32991.2508, "trades": 339, "taker_buy_base": 621.903, "taker_buy_quote": 9963.82316 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 15.96, "high": 16.52, "low": 15.94, "close": 16.41, "volume": 1663.735, "close_time": 1770047999999, "quote_volume": 27006.3464, "trades": 275, "taker_buy_base": 737.994, "taker_buy_quote": 11976.18126 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 16.39, "high": 16.5, "low": 16.06, "close": 16.09, "volume": 1201.648, "close_time": 1770062399999, "quote_volume": 19497.05959, "trades": 209, "taker_buy_base": 381.808, "taker_buy_quote": 6182.72917 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 16.07, "high": 16.18, "low": 16.03, "close": 16.12, "volume": 616.528, "close_time": 1770076799999, "quote_volume": 9936.55074, "trades": 130, "taker_buy_base": 64.931, "taker_buy_quote": 1045.90354 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 16.13, "high": 16.16, "low": 15.79, "close": 16.16, "volume": 1053.919, "close_time": 1770091199999, "quote_volume": 16881.14302, "trades": 162, "taker_buy_base": 254.123, "taker_buy_quote": 4057.1995 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 16.11, "high": 16.27, "low": 16.0, "close": 16.22, "volume": 994.614, "close_time": 1770105599999, "quote_volume": 16092.83674, "trades": 143, "taker_buy_base": 324.56, "taker_buy_quote": 5254.98688 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 16.21, "high": 16.33, "low": 16.0, "close": 16.16, "volume": 2666.926, "close_time": 1770119999999, "quote_volume": 43215.74223, "trades": 423, "taker_buy_base": 1208.544, "taker_buy_quote": 19559.91485 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 16.1, "high": 16.36, "low": 15.87, "close": 16.33, "volume": 4827.429, "close_time": 1770134399999, "quote_volume": 78097.21394, "trades": 575, "taker_buy_base": 2505.714, "taker_buy_quote": 40578.07629 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 16.27, "high": 16.27, "low": 15.22, "close": 15.98, "volume": 7215.552, "close_time": 1770148799999, "quote_volume": 112782.6627, "trades": 1110, "taker_buy_base": 3296.007, "taker_buy_quote": 51404.38646 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 15.97, "high": 16.64, "low": 15.81, "close": 15.87, "volume": 8634.733, "close_time": 1770163199999, "quote_volume": 140692.07432, "trades": 1026, "taker_buy_base": 4139.243, "taker_buy_quote": 67647.76211 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 15.89, "high": 16.35, "low": 15.86, "close": 16.32, "volume": 1280.689, "close_time": 1770177599999, "quote_volume": 20581.00171, "trades": 277, "taker_buy_base": 639.835, "taker_buy_quote": 10282.47856 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 16.29, "high": 16.35, "low": 16.08, "close": 16.25, "volume": 2346.751, "close_time": 1770191999999, "quote_volume": 38115.19487, "trades": 290, "taker_buy_base": 827.647, "taker_buy_quote": 13449.71376 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 16.24, "high": 16.33, "low": 15.96, "close": 16.11, "volume": 1586.691, "close_time": 1770206399999, "quote_volume": 25571.12373, "trades": 406, "taker_buy_base": 657.388, "taker_buy_quote": 10607.60654 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 16.11, "high": 16.17, "low": 15.65, "close": 15.79, "volume": 4162.754, "close_time": 1770220799999, "quote_volume": 66403.48397, "trades": 818, "taker_buy_base": 1656.411, "taker_buy_quote": 26451.61616 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 15.79, "high": 16.28, "low": 15.56, "close": 16.2, "volume": 5281.276, "close_time": 1770235199999, "quote_volume": 83583.47045, "trades": 1068, "taker_buy_base": 2666.759, "taker_buy_quote": 42255.16615 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 16.24, "high": 16.24, "low": 15.76, "close": 15.98, "volume": 2313.134, "close_time": 1770249599999, "quote_volume": 37014.51914, "trades": 428, "taker_buy_base": 926.834, "taker_buy_quote": 14823.94192 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 15.98, "high": 16.15, "low": 15.81, "close": 15.86, "volume": 1982.452, "close_time": 1770263999999, "quote_volume": 31720.11261, "trades": 471, "taker_buy_base": 829.231, "taker_buy_quote": 13264.76264 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 15.87, "high": 16.1, "low": 15.79, "close": 15.8, "volume": 1721.962, "close_time": 1770278399999, "quote_volume": 27407.81602, "trades": 424, "taker_buy_base": 725.38, "taker_buy_quote": 11550.25195 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 15.85, "high": 16.12, "low": 15.36, "close": 15.57, "volume": 3239.114, "close_time": 1770292799999, "quote_volume": 51270.84716, "trades": 602, "taker_buy_base": 1461.749, "taker_buy_quote": 23140.97644 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 15.57, "high": 15.85, "low": 14.47, "close": 14.87, "volume": 9705.198, "close_time": 1770307199999, "quote_volume": 146622.11013, "trades": 1653, "taker_buy_base": 4609.019, "taker_buy_quote": 69718.5027 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 14.87, "high": 15.09, "low": 14.2, "close": 14.33, "volume": 7628.577, "close_time": 1770321599999, "quote_volume": 111604.39787, "trades": 1552, "taker_buy_base": 3964.492, "taker_buy_quote": 58092.36735 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 14.33, "high": 14.49, "low": 13.58, "close": 13.71, "volume": 7957.983, "close_time": 1770335999999, "quote_volume": 110674.26307, "trades": 1373, "taker_buy_base": 3851.883, "taker_buy_quote": 53589.04493 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 13.79, "high": 14.05, "low": 12.13, "close": 13.72, "volume": 13003.825, "close_time": 1770350399999, "quote_volume": 170676.56307, "trades": 2491, "taker_buy_base": 5965.894, "taker_buy_quote": 78299.73454 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 13.75, "high": 14.11, "low": 13.57, "close": 13.64, "volume": 3831.809, "close_time": 1770364799999, "quote_volume": 52742.23629, "trades": 508, "taker_buy_base": 1117.381, "taker_buy_quote": 15347.73724 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 13.66, "high": 14.22, "low": 13.56, "close": 14.18, "volume": 3441.345, "close_time": 1770379199999, "quote_volume": 47492.75936, "trades": 562, "taker_buy_base": 1392.136, "taker_buy_quote": 19254.3651 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 14.14, "high": 14.84, "low": 14.09, "close": 14.75, "volume": 2115.17, "close_time": 1770393599999, "quote_volume": 30521.76418, "trades": 388, "taker_buy_base": 910.385, "taker_buy_quote": 13174.34151 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 14.76, "high": 15.5, "low": 14.68, "close": 15.15, "volume": 4408.157, "close_time": 1770407999999, "quote_volume": 66996.28224, "trades": 738, "taker_buy_base": 1540.542, "taker_buy_quote": 23393.01048 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 15.12, "high": 15.31, "low": 14.92, "close": 15.24, "volume": 3683.082, "close_time": 1770422399999, "quote_volume": 55770.48527, "trades": 405, "taker_buy_base": 1541.959, "taker_buy_quote": 23402.27702 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 15.19, "high": 15.19, "low": 14.87, "close": 15.0, "volume": 1906.129, "close_time": 1770436799999, "quote_volume": 28618.5817, "trades": 324, "taker_buy_base": 735.501, "taker_buy_quote": 11044.17936 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 15.02, "high": 15.11, "low": 14.29, "close": 14.42, "volume": 3469.031, "close_time": 1770451199999, "quote_volume": 50860.04981, "trades": 515, "taker_buy_base": 1276.382, "taker_buy_quote": 18618.56165 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 14.39, "high": 14.62, "low": 14.39, "close": 14.52, "volume": 1520.736, "close_time": 1770465599999, "quote_volume": 22081.56033, "trades": 250, "taker_buy_base": 598.913, "taker_buy_quote": 8706.46115 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 14.52, "high": 15.05, "low": 14.52, "close": 14.81, "volume": 2280.046, "close_time": 1770479999999, "quote_volume": 33580.09733, "trades": 371, "taker_buy_base": 1390.059, "taker_buy_quote": 20433.03912 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 14.82, "high": 15.23, "low": 14.78, "close": 14.99, "volume": 10734.648, "close_time": 1770494399999, "quote_volume": 161154.66443, "trades": 1558, "taker_buy_base": 4998.053, "taker_buy_quote": 75014.38501 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 15.0, "high": 15.11, "low": 14.88, "close": 14.95, "volume": 766.333, "close_time": 1770508799999, "quote_volume": 11504.41128, "trades": 136, "taker_buy_base": 387.044, "taker_buy_quote": 5817.93737 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 14.93, "high": 14.93, "low": 14.71, "close": 14.71, "volume": 1131.261, "close_time": 1770523199999, "quote_volume": 16742.36432, "trades": 219, "taker_buy_base": 515.932, "taker_buy_quote": 7626.34471 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 14.69, "high": 14.82, "low": 14.66, "close": 14.81, "volume": 1092.898, "close_time": 1770537599999, "quote_volume": 16129.82417, "trades": 198, "taker_buy_base": 790.018, "taker_buy_quote": 11665.36766 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 14.81, "high": 15.03, "low": 14.8, "close": 14.99, "volume": 2076.711, "close_time": 1770551999999, "quote_volume": 31009.92269, "trades": 359, "taker_buy_base": 928.831, "taker_buy_quote": 13862.22811 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 14.98, "high": 15.02, "low": 14.7, "close": 14.76, "volume": 3047.082, "close_time": 1770566399999, "quote_volume": 45332.88796, "trades": 354, "taker_buy_base": 1292.192, "taker_buy_quote": 19235.17336 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 14.76, "high": 14.9, "low": 14.41, "close": 14.89, "volume": 2768.037, "close_time": 1770580799999, "quote_volume": 40477.73203, "trades": 366, "taker_buy_base": 1286.904, "taker_buy_quote": 18842.35978 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 14.84, "high": 14.85, "low": 14.47, "close": 14.65, "volume": 2141.926, "close_time": 1770595199999, "quote_volume": 31368.16208, "trades": 220, "taker_buy_base": 795.145, "taker_buy_quote": 11676.86128 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 14.67, "high": 14.85, "low": 14.51, "close": 14.81, "volume": 2852.404, "close_time": 1770609599999, "quote_volume": 41743.37824, "trades": 377, "taker_buy_base": 1419.21, "taker_buy_quote": 20789.74609 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 14.79, "high": 14.85, "low": 14.45, "close": 14.48, "volume": 2046.844, "close_time": 1770623999999, "quote_volume": 29904.80199, "trades": 378, "taker_buy_base": 641.662, "taker_buy_quote": 9388.37453 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 14.48, "high": 14.53, "low": 13.97, "close": 14.18, "volume": 4246.442, "close_time": 1770638399999, "quote_volume": 60783.79521, "trades": 620, "taker_buy_base": 2255.546, "taker_buy_quote": 32299.08054 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 14.18, "high": 14.71, "low": 14.17, "close": 14.7, "volume": 2644.632, "close_time": 1770652799999, "quote_volume": 38304.86336, "trades": 242, "taker_buy_base": 1321.761, "taker_buy_quote": 19199.74467 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 14.67, "high": 15.1, "low": 14.54, "close": 14.91, "volume": 3380.678, "close_time": 1770667199999, "quote_volume": 50206.77103, "trades": 483, "taker_buy_base": 1706.318, "taker_buy_quote": 25352.76058 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 14.88, "high": 15.0, "low": 14.71, "close": 14.74, "volume": 1214.788, "close_time": 1770681599999, "quote_volume": 18050.18938, "trades": 172, "taker_buy_base": 376.065, "taker_buy_quote": 5592.77075 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 14.77, "high": 14.78, "low": 14.4, "close": 14.49, "volume": 1939.371, "close_time": 1770695999999, "quote_volume": 28223.00098, "trades": 235, "taker_buy_base": 599.712, "taker_buy_quote": 8742.2187 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 14.5, "high": 14.63, "low": 14.11, "close": 14.36, "volume": 3080.781, "close_time": 1770710399999, "quote_volume": 44247.07822, "trades": 381, "taker_buy_base": 899.992, "taker_buy_quote": 12981.20558 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 14.37, "high": 14.49, "low": 14.29, "close": 14.3, "volume": 2792.735, "close_time": 1770724799999, "quote_volume": 40103.35025, "trades": 185, "taker_buy_base": 1221.986, "taker_buy_quote": 17573.64707 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 14.35, "high": 14.47, "low": 14.25, "close": 14.34, "volume": 863.61, "close_time": 1770739199999, "quote_volume": 12428.10672, "trades": 105, "taker_buy_base": 608.747, "taker_buy_quote": 8768.24271 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 14.33, "high": 14.46, "low": 14.13, "close": 14.17, "volume": 1893.964, "close_time": 1770753599999, "quote_volume": 26962.05542, "trades": 211, "taker_buy_base": 851.126, "taker_buy_quote": 12117.99131 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 14.17, "high": 14.34, "low": 14.15, "close": 14.22, "volume": 771.535, "close_time": 1770767999999, "quote_volume": 10959.38027, "trades": 105, "taker_buy_base": 207.184, "taker_buy_quote": 2946.57582 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 14.25, "high": 14.35, "low": 14.11, "close": 14.22, "volume": 930.188, "close_time": 1770782399999, "quote_volume": 13241.60994, "trades": 122, "taker_buy_base": 646.751, "taker_buy_quote": 9207.12547 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 14.24, "high": 14.24, "low": 13.67, "close": 13.74, "volume": 1412.935, "close_time": 1770796799999, "quote_volume": 19660.15876, "trades": 207, "taker_buy_base": 419.393, "taker_buy_quote": 5806.94409 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 13.68, "high": 13.74, "low": 13.59, "close": 13.72, "volume": 1138.538, "close_time": 1770811199999, "quote_volume": 15565.20531, "trades": 143, "taker_buy_base": 633.865, "taker_buy_quote": 8671.44504 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 13.72, "high": 14.29, "low": 13.53, "close": 13.68, "volume": 3330.756, "close_time": 1770825599999, "quote_volume": 46092.25648, "trades": 601, "taker_buy_base": 1374.999, "taker_buy_quote": 19045.70636 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 13.66, "high": 14.01, "low": 13.61, "close": 13.81, "volume": 1133.233, "close_time": 1770839999999, "quote_volume": 15686.14558, "trades": 186, "taker_buy_base": 516.764, "taker_buy_quote": 7184.44323 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 13.81, "high": 14.19, "low": 13.77, "close": 13.97, "volume": 2464.197, "close_time": 1770854399999, "quote_volume": 34444.95505, "trades": 280, "taker_buy_base": 1216.674, "taker_buy_quote": 17037.10027 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 13.99, "high": 14.16, "low": 13.99, "close": 14.12, "volume": 2805.472, "close_time": 1770868799999, "quote_volume": 39498.07808, "trades": 195, "taker_buy_base": 435.993, "taker_buy_quote": 6146.96991 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 14.12, "high": 14.53, "low": 14.08, "close": 14.53, "volume": 1470.016, "close_time": 1770883199999, "quote_volume": 21100.18595, "trades": 193, "taker_buy_base": 773.195, "taker_buy_quote": 11095.15284 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 14.53, "high": 14.59, "low": 14.37, "close": 14.45, "volume": 2256.709, "close_time": 1770897599999, "quote_volume": 32711.5582, "trades": 276, "taker_buy_base": 605.668, "taker_buy_quote": 8799.75396 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 14.46, "high": 14.46, "low": 14.09, "close": 14.1, "volume": 1409.1, "close_time": 1770911999999, "quote_volume": 20100.45368, "trades": 259, "taker_buy_base": 708.026, "taker_buy_quote": 10108.39395 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 14.07, "high": 14.39, "low": 13.78, "close": 14.19, "volume": 1494.29, "close_time": 1770926399999, "quote_volume": 20988.07957, "trades": 299, "taker_buy_base": 635.668, "taker_buy_quote": 8906.55975 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 14.23, "high": 14.42, "low": 14.08, "close": 14.4, "volume": 2927.49, "close_time": 1770940799999, "quote_volume": 42019.48457, "trades": 161, "taker_buy_base": 2461.934, "taker_buy_quote": 35383.56895 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 14.43, "high": 14.52, "low": 14.25, "close": 14.44, "volume": 1127.194, "close_time": 1770955199999, "quote_volume": 16240.33957, "trades": 183, "taker_buy_base": 564.797, "taker_buy_quote": 8135.47808 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 14.44, "high": 14.44, "low": 14.22, "close": 14.34, "volume": 1701.984, "close_time": 1770969599999, "quote_volume": 24381.67837, "trades": 260, "taker_buy_base": 1039.28, "taker_buy_quote": 14898.71897 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 14.35, "high": 14.5, "low": 14.33, "close": 14.36, "volume": 991.767, "close_time": 1770983999999, "quote_volume": 14297.94301, "trades": 158, "taker_buy_base": 285.952, "taker_buy_quote": 4120.45169 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 14.35, "high": 14.87, "low": 14.26, "close": 14.65, "volume": 2381.436, "close_time": 1770998399999, "quote_volume": 34467.14817, "trades": 409, "taker_buy_base": 1364.448, "taker_buy_quote": 19726.49174 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 14.7, "high": 14.97, "low": 14.66, "close": 14.83, "volume": 1297.448, "close_time": 1771012799999, "quote_volume": 19289.60833, "trades": 222, "taker_buy_base": 331.546, "taker_buy_quote": 4930.31463 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 14.82, "high": 15.1, "low": 14.82, "close": 14.99, "volume": 883.605, "close_time": 1771027199999, "quote_volume": 13229.98535, "trades": 171, "taker_buy_base": 450.797, "taker_buy_quote": 6742.7764 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 14.99, "high": 15.5, "low": 14.96, "close": 15.41, "volume": 1861.438, "close_time": 1771041599999, "quote_volume": 28380.38857, "trades": 350, "taker_buy_base": 1241.136, "taker_buy_quote": 18903.40311 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 15.47, "high": 15.92, "low": 15.35, "close": 15.62, "volume": 3026.952, "close_time": 1771055999999, "quote_volume": 47184.22744, "trades": 563, "taker_buy_base": 1425.593, "taker_buy_quote": 22225.2374 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 15.67, "high": 16.42, "low": 15.57, "close": 16.31, "volume": 5877.81, "close_time": 1771070399999, "quote_volume": 94069.38811, "trades": 692, "taker_buy_base": 3361.954, "taker_buy_quote": 53857.1232 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 16.34, "high": 17.16, "low": 16.05, "close": 16.6, "volume": 21415.387, "close_time": 1771084799999, "quote_volume": 355148.18803, "trades": 2886, "taker_buy_base": 10192.14, "taker_buy_quote": 169344.40076 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 16.63, "high": 16.89, "low": 16.32, "close": 16.82, "volume": 6078.176, "close_time": 1771099199999, "quote_volume": 101035.36506, "trades": 977, "taker_buy_base": 2879.155, "taker_buy_quote": 47914.28569 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 16.78, "high": 16.87, "low": 16.41, "close": 16.49, "volume": 4901.286, "close_time": 1771113599999, "quote_volume": 81645.84474, "trades": 646, "taker_buy_base": 1836.485, "taker_buy_quote": 30600.20726 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 16.49, "high": 16.6, "low": 16.18, "close": 16.42, "volume": 1800.242, "close_time": 1771127999999, "quote_volume": 29418.16427, "trades": 464, "taker_buy_base": 789.936, "taker_buy_quote": 12903.91989 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 16.41, "high": 16.8, "low": 16.36, "close": 16.79, "volume": 2674.696, "close_time": 1771142399999, "quote_volume": 44371.13459, "trades": 423, "taker_buy_base": 1080.758, "taker_buy_quote": 17959.12436 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 16.74, "high": 16.8, "low": 16.18, "close": 16.4, "volume": 6233.865, "close_time": 1771156799999, "quote_volume": 102733.39716, "trades": 919, "taker_buy_base": 2621.012, "taker_buy_quote": 43190.04436 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 16.42, "high": 16.43, "low": 15.58, "close": 15.78, "volume": 5257.897, "close_time": 1771171199999, "quote_volume": 83399.67031, "trades": 844, "taker_buy_base": 1628.917, "taker_buy_quote": 25800.89437 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 15.77, "high": 15.81, "low": 15.29, "close": 15.39, "volume": 4544.929, "close_time": 1771185599999, "quote_volume": 70798.20618, "trades": 632, "taker_buy_base": 2129.947, "taker_buy_quote": 33194.91702 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 15.32, "high": 15.55, "low": 15.31, "close": 15.54, "volume": 1453.63, "close_time": 1771199999999, "quote_volume": 22480.36769, "trades": 229, "taker_buy_base": 727.847, "taker_buy_quote": 11263.23572 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 15.53, "high": 15.71, "low": 15.51, "close": 15.71, "volume": 861.49, "close_time": 1771214399999, "quote_volume": 13432.48713, "trades": 153, "taker_buy_base": 298.477, "taker_buy_quote": 4649.14111 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 15.72, "high": 15.8, "low": 15.51, "close": 15.53, "volume": 1065.582, "close_time": 1771228799999, "quote_volume": 16610.70195, "trades": 199, "taker_buy_base": 363.403, "taker_buy_quote": 5661.25084 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 15.53, "high": 15.69, "low": 15.35, "close": 15.56, "volume": 1768.05, "close_time": 1771243199999, "quote_volume": 27489.24418, "trades": 256, "taker_buy_base": 878.924, "taker_buy_quote": 13702.42775 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 15.57, "high": 15.93, "low": 15.37, "close": 15.47, "volume": 1874.589, "close_time": 1771257599999, "quote_volume": 29308.22014, "trades": 293, "taker_buy_base": 1058.362, "taker_buy_quote": 16575.22521 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 15.5, "high": 15.77, "low": 15.5, "close": 15.73, "volume": 601.994, "close_time": 1771271999999, "quote_volume": 9418.84585, "trades": 130, "taker_buy_base": 358.816, "taker_buy_quote": 5624.95527 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 15.7, "high": 15.99, "low": 15.68, "close": 15.83, "volume": 2836.282, "close_time": 1771286399999, "quote_volume": 45041.95309, "trades": 285, "taker_buy_base": 1117.886, "taker_buy_quote": 17814.27981 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 15.85, "high": 16.2, "low": 15.78, "close": 16.06, "volume": 1248.153, "close_time": 1771300799999, "quote_volume": 19988.46446, "trades": 234, "taker_buy_base": 533.144, "taker_buy_quote": 8553.53993 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 16.06, "high": 16.17, "low": 15.81, "close": 15.93, "volume": 1566.71, "close_time": 1771315199999, "quote_volume": 24953.31098, "trades": 260, "taker_buy_base": 979.416, "taker_buy_quote": 15603.12745 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 15.94, "high": 16.04, "low": 15.7, "close": 15.84, "volume": 2399.481, "close_time": 1771329599999, "quote_volume": 38033.17773, "trades": 281, "taker_buy_base": 1176.455, "taker_buy_quote": 18671.27362 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 15.86, "high": 16.02, "low": 15.49, "close": 15.74, "volume": 2669.959, "close_time": 1771343999999, "quote_volume": 42140.95105, "trades": 385, "taker_buy_base": 1443.417, "taker_buy_quote": 22884.43005 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 15.73, "high": 16.01, "low": 15.63, "close": 15.75, "volume": 2529.066, "close_time": 1771358399999, "quote_volume": 40029.4094, "trades": 348, "taker_buy_base": 1271.985, "taker_buy_quote": 20168.22502 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 15.74, "high": 15.75, "low": 15.65, "close": 15.68, "volume": 483.159, "close_time": 1771372799999, "quote_volume": 7585.46528, "trades": 91, "taker_buy_base": 204.538, "taker_buy_quote": 3209.58926 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 15.71, "high": 15.77, "low": 15.58, "close": 15.71, "volume": 912.189, "close_time": 1771387199999, "quote_volume": 14282.1034, "trades": 130, "taker_buy_base": 265.297, "taker_buy_quote": 4158.28489 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 15.68, "high": 15.71, "low": 15.54, "close": 15.62, "volume": 457.441, "close_time": 1771401599999, "quote_volume": 7145.01009, "trades": 90, "taker_buy_base": 195.692, "taker_buy_quote": 3060.71836 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 15.62, "high": 15.62, "low": 15.33, "close": 15.51, "volume": 1133.522, "close_time": 1771415999999, "quote_volume": 17555.4207, "trades": 175, "taker_buy_base": 370.32, "taker_buy_quote": 5732.93893 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 15.45, "high": 15.57, "low": 15.14, "close": 15.36, "volume": 2340.754, "close_time": 1771430399999, "quote_volume": 35906.39304, "trades": 353, "taker_buy_base": 1187.134, "taker_buy_quote": 18240.85613 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 15.37, "high": 15.38, "low": 14.79, "close": 14.88, "volume": 2006.391, "close_time": 1771444799999, "quote_volume": 30313.3419, "trades": 346, "taker_buy_base": 538.814, "taker_buy_quote": 8134.44998 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 14.88, "high": 15.0, "low": 14.63, "close": 14.82, "volume": 1868.309, "close_time": 1771459199999, "quote_volume": 27674.74837, "trades": 358, "taker_buy_base": 699.446, "taker_buy_quote": 10368.15184 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 14.82, "high": 15.12, "low": 14.8, "close": 15.12, "volume": 2762.211, "close_time": 1771473599999, "quote_volume": 41408.61776, "trades": 478, "taker_buy_base": 1577.686, "taker_buy_quote": 23649.83041 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 15.11, "high": 15.13, "low": 14.97, "close": 15.06, "volume": 399.527, "close_time": 1771487999999, "quote_volume": 6019.17418, "trades": 93, "taker_buy_base": 138.274, "taker_buy_quote": 2081.19113 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 15.04, "high": 15.04, "low": 14.84, "close": 14.94, "volume": 264.594, "close_time": 1771502399999, "quote_volume": 3945.84954, "trades": 61, "taker_buy_base": 112.912, "taker_buy_quote": 1682.99276 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 14.94, "high": 14.96, "low": 14.58, "close": 14.76, "volume": 1696.323, "close_time": 1771516799999, "quote_volume": 25076.793, "trades": 304, "taker_buy_base": 762.081, "taker_buy_quote": 11280.38302 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 14.75, "high": 14.96, "low": 14.62, "close": 14.91, "volume": 1374.448, "close_time": 1771531199999, "quote_volume": 20397.19217, "trades": 209, "taker_buy_base": 607.378, "taker_buy_quote": 9017.58791 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 14.91, "high": 15.19, "low": 14.87, "close": 15.17, "volume": 961.303, "close_time": 1771545599999, "quote_volume": 14425.83544, "trades": 150, "taker_buy_base": 454.02, "taker_buy_quote": 6835.50091 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 15.11, "high": 15.23, "low": 14.93, "close": 15.04, "volume": 961.752, "close_time": 1771559999999, "quote_volume": 14522.63795, "trades": 196, "taker_buy_base": 370.283, "taker_buy_quote": 5600.36449 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 15.02, "high": 15.2, "low": 14.87, "close": 15.03, "volume": 831.73, "close_time": 1771574399999, "quote_volume": 12512.2558, "trades": 222, "taker_buy_base": 384.731, "taker_buy_quote": 5790.82683 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 15.01, "high": 15.16, "low": 14.87, "close": 14.89, "volume": 1014.116, "close_time": 1771588799999, "quote_volume": 15221.51001, "trades": 156, "taker_buy_base": 358.895, "taker_buy_quote": 5408.62767 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 14.88, "high": 15.28, "low": 14.52, "close": 15.25, "volume": 3543.967, "close_time": 1771603199999, "quote_volume": 52915.2544, "trades": 507, "taker_buy_base": 1460.429, "taker_buy_quote": 21888.68749 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 15.23, "high": 15.34, "low": 14.82, "close": 15.14, "volume": 2292.905, "close_time": 1771617599999, "quote_volume": 34619.42951, "trades": 289, "taker_buy_base": 1280.951, "taker_buy_quote": 19366.92045 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 15.18, "high": 15.25, "low": 15.08, "close": 15.18, "volume": 738.054, "close_time": 1771631999999, "quote_volume": 11190.42344, "trades": 80, "taker_buy_base": 264.32, "taker_buy_quote": 4014.16656 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 15.18, "high": 15.32, "low": 15.13, "close": 15.23, "volume": 666.553, "close_time": 1771646399999, "quote_volume": 10158.35979, "trades": 97, "taker_buy_base": 304.042, "taker_buy_quote": 4645.08745 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 15.23, "high": 15.42, "low": 15.23, "close": 15.38, "volume": 221.446, "close_time": 1771660799999, "quote_volume": 3396.14561, "trades": 55, "taker_buy_base": 128.687, "taker_buy_quote": 1975.61464 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 15.42, "high": 15.7, "low": 15.35, "close": 15.56, "volume": 1706.625, "close_time": 1771675199999, "quote_volume": 26580.26122, "trades": 252, "taker_buy_base": 785.703, "taker_buy_quote": 12239.4381 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 15.58, "high": 15.64, "low": 15.4, "close": 15.47, "volume": 806.571, "close_time": 1771689599999, "quote_volume": 12526.20178, "trades": 167, "taker_buy_base": 241.431, "taker_buy_quote": 3755.17774 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 15.45, "high": 15.45, "low": 15.27, "close": 15.29, "volume": 731.809, "close_time": 1771703999999, "quote_volume": 11227.95841, "trades": 96, "taker_buy_base": 287.903, "taker_buy_quote": 4419.70794 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 15.31, "high": 15.32, "low": 15.12, "close": 15.12, "volume": 454.454, "close_time": 1771718399999, "quote_volume": 6907.8883, "trades": 66, "taker_buy_base": 127.533, "taker_buy_quote": 1944.50575 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 15.11, "high": 15.11, "low": 14.85, "close": 14.96, "volume": 940.531, "close_time": 1771732799999, "quote_volume": 14067.04052, "trades": 144, "taker_buy_base": 505.966, "taker_buy_quote": 7576.30777 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 14.94, "high": 15.0, "low": 14.89, "close": 14.96, "volume": 906.537, "close_time": 1771747199999, "quote_volume": 13552.12749, "trades": 118, "taker_buy_base": 281.797, "taker_buy_quote": 4208.95446 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 14.96, "high": 15.08, "low": 14.87, "close": 14.97, "volume": 127.873, "close_time": 1771761599999, "quote_volume": 1915.5444, "trades": 32, "taker_buy_base": 70.428, "taker_buy_quote": 1054.58094 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 14.92, "high": 14.92, "low": 14.58, "close": 14.72, "volume": 1526.644, "close_time": 1771775999999, "quote_volume": 22447.14137, "trades": 238, "taker_buy_base": 525.572, "taker_buy_quote": 7723.9767 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 14.69, "high": 14.69, "low": 14.58, "close": 14.63, "volume": 563.237, "close_time": 1771790399999, "quote_volume": 8247.75968, "trades": 81, "taker_buy_base": 247.589, "taker_buy_quote": 3625.98189 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 14.59, "high": 14.69, "low": 14.49, "close": 14.69, "volume": 292.764, "close_time": 1771804799999, "quote_volume": 4273.34756, "trades": 48, "taker_buy_base": 70.114, "taker_buy_quote": 1023.89209 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 14.69, "high": 14.71, "low": 13.75, "close": 14.03, "volume": 4060.512, "close_time": 1771819199999, "quote_volume": 57005.55429, "trades": 433, "taker_buy_base": 2008.517, "taker_buy_quote": 28188.57548 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 14.04, "high": 14.43, "low": 13.95, "close": 14.4, "volume": 2347.865, "close_time": 1771833599999, "quote_volume": 33358.96945, "trades": 212, "taker_buy_base": 1537.773, "taker_buy_quote": 21826.72593 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 14.39, "high": 14.6, "low": 14.28, "close": 14.56, "volume": 1358.028, "close_time": 1771847999999, "quote_volume": 19642.95162, "trades": 175, "taker_buy_base": 501.167, "taker_buy_quote": 7279.25442 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 14.55, "high": 14.75, "low": 14.23, "close": 14.23, "volume": 5226.338, "close_time": 1771862399999, "quote_volume": 75568.73076, "trades": 475, "taker_buy_base": 2569.082, "taker_buy_quote": 37168.95184 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 14.22, "high": 14.32, "low": 13.92, "close": 14.05, "volume": 3026.881, "close_time": 1771876799999, "quote_volume": 42810.46445, "trades": 284, "taker_buy_base": 1546.227, "taker_buy_quote": 21837.0662 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 14.06, "high": 14.2, "low": 13.99, "close": 14.11, "volume": 411.418, "close_time": 1771891199999, "quote_volume": 5804.47316, "trades": 67, "taker_buy_base": 72.09, "taker_buy_quote": 1017.75776 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 14.16, "high": 14.25, "low": 13.83, "close": 13.97, "volume": 3975.597, "close_time": 1771905599999, "quote_volume": 55801.13829, "trades": 460, "taker_buy_base": 1609.59, "taker_buy_quote": 22581.13026 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 13.97, "high": 14.01, "low": 13.79, "close": 13.83, "volume": 2215.699, "close_time": 1771919999999, "quote_volume": 30792.68363, "trades": 310, "taker_buy_base": 722.391, "taker_buy_quote": 10042.11477 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 13.86, "high": 13.92, "low": 13.8, "close": 13.86, "volume": 768.214, "close_time": 1771934399999, "quote_volume": 10647.17212, "trades": 128, "taker_buy_base": 356.047, "taker_buy_quote": 4937.79912 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 13.85, "high": 14.2, "low": 13.74, "close": 14.07, "volume": 2342.873, "close_time": 1771948799999, "quote_volume": 32588.82012, "trades": 258, "taker_buy_base": 903.471, "taker_buy_quote": 12538.22075 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 14.07, "high": 14.22, "low": 13.97, "close": 14.03, "volume": 950.567, "close_time": 1771963199999, "quote_volume": 13418.72414, "trades": 134, "taker_buy_base": 256.566, "taker_buy_quote": 3623.27805 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 14.01, "high": 14.03, "low": 13.86, "close": 13.94, "volume": 856.119, "close_time": 1771977599999, "quote_volume": 11951.56168, "trades": 99, "taker_buy_base": 527.482, "taker_buy_quote": 7365.30414 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 13.95, "high": 14.56, "low": 13.94, "close": 14.21, "volume": 4136.902, "close_time": 1771991999999, "quote_volume": 59418.42882, "trades": 559, "taker_buy_base": 1841.843, "taker_buy_quote": 26445.91874 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 14.21, "high": 14.29, "low": 14.04, "close": 14.28, "volume": 1143.237, "close_time": 1772006399999, "quote_volume": 16215.99009, "trades": 199, "taker_buy_base": 605.602, "taker_buy_quote": 8585.01362 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 14.28, "high": 14.48, "low": 14.25, "close": 14.47, "volume": 995.505, "close_time": 1772020799999, "quote_volume": 14330.55327, "trades": 181, "taker_buy_base": 338.026, "taker_buy_quote": 4868.88207 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 14.46, "high": 15.32, "low": 14.42, "close": 15.21, "volume": 3843.794, "close_time": 1772035199999, "quote_volume": 56926.3181, "trades": 561, "taker_buy_base": 2322.359, "taker_buy_quote": 34327.43213 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 15.2, "high": 15.58, "low": 15.2, "close": 15.58, "volume": 2702.523, "close_time": 1772049599999, "quote_volume": 41667.53735, "trades": 333, "taker_buy_base": 950.13, "taker_buy_quote": 14652.24444 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 15.56, "high": 15.78, "low": 14.93, "close": 15.12, "volume": 6689.68, "close_time": 1772063999999, "quote_volume": 103164.60407, "trades": 777, "taker_buy_base": 3571.571, "taker_buy_quote": 55347.24058 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 15.16, "high": 15.16, "low": 14.79, "close": 15.03, "volume": 2606.082, "close_time": 1772078399999, "quote_volume": 39201.40694, "trades": 480, "taker_buy_base": 1484.45, "taker_buy_quote": 22333.13039 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 15.04, "high": 15.1, "low": 14.77, "close": 14.8, "volume": 2063.076, "close_time": 1772092799999, "quote_volume": 30665.61929, "trades": 311, "taker_buy_base": 714.824, "taker_buy_quote": 10627.99032 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 14.85, "high": 14.95, "low": 14.55, "close": 14.59, "volume": 3193.897, "close_time": 1772107199999, "quote_volume": 47127.91284, "trades": 412, "taker_buy_base": 1700.039, "taker_buy_quote": 25098.96213 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 14.59, "high": 14.76, "low": 14.35, "close": 14.57, "volume": 3061.624, "close_time": 1772121599999, "quote_volume": 44629.222, "trades": 432, "taker_buy_base": 1461.294, "taker_buy_quote": 21319.72978 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 14.58, "high": 14.74, "low": 14.11, "close": 14.63, "volume": 4778.316, "close_time": 1772135999999, "quote_volume": 69233.13212, "trades": 511, "taker_buy_base": 2390.156, "taker_buy_quote": 34779.38434 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 14.65, "high": 14.67, "low": 14.45, "close": 14.61, "volume": 1519.189, "close_time": 1772150399999, "quote_volume": 22153.75551, "trades": 245, "taker_buy_base": 800.493, "taker_buy_quote": 11665.18908 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 14.64, "high": 14.72, "low": 14.43, "close": 14.72, "volume": 2430.308, "close_time": 1772164799999, "quote_volume": 35489.4713, "trades": 316, "taker_buy_base": 1037.282, "taker_buy_quote": 15168.48407 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 14.76, "high": 15.02, "low": 14.76, "close": 14.96, "volume": 2336.06, "close_time": 1772179199999, "quote_volume": 34771.31046, "trades": 323, "taker_buy_base": 1109.538, "taker_buy_quote": 16514.60449 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 15.0, "high": 15.07, "low": 14.53, "close": 14.66, "volume": 3823.384, "close_time": 1772193599999, "quote_volume": 56657.32016, "trades": 618, "taker_buy_base": 1919.803, "taker_buy_quote": 28487.84924 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 14.64, "high": 14.71, "low": 14.41, "close": 14.54, "volume": 2553.534, "close_time": 1772207999999, "quote_volume": 37177.29605, "trades": 397, "taker_buy_base": 1156.707, "taker_buy_quote": 16835.77618 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 14.49, "high": 14.55, "low": 14.24, "close": 14.31, "volume": 1812.065, "close_time": 1772222399999, "quote_volume": 26097.32699, "trades": 303, "taker_buy_base": 939.335, "taker_buy_quote": 13535.42978 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 14.31, "high": 14.43, "low": 14.09, "close": 14.43, "volume": 2239.909, "close_time": 1772236799999, "quote_volume": 31991.44931, "trades": 194, "taker_buy_base": 1080.593, "taker_buy_quote": 15469.37739 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 14.4, "high": 14.43, "low": 14.23, "close": 14.26, "volume": 662.159, "close_time": 1772251199999, "quote_volume": 9505.64758, "trades": 125, "taker_buy_base": 318.505, "taker_buy_quote": 4570.83795 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 14.25, "high": 14.3, "low": 13.34, "close": 13.62, "volume": 8974.099, "close_time": 1772265599999, "quote_volume": 124213.56962, "trades": 902, "taker_buy_base": 3726.721, "taker_buy_quote": 51527.08215 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 13.56, "high": 13.57, "low": 13.27, "close": 13.37, "volume": 2500.47, "close_time": 1772279999999, "quote_volume": 33525.08914, "trades": 336, "taker_buy_base": 703.226, "taker_buy_quote": 9429.54105 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 13.3, "high": 13.66, "low": 13.26, "close": 13.36, "volume": 3077.398, "close_time": 1772294399999, "quote_volume": 41437.40075, "trades": 350, "taker_buy_base": 1315.968, "taker_buy_quote": 17723.88425 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 13.34, "high": 14.0, "low": 13.31, "close": 13.92, "volume": 2059.144, "close_time": 1772308799999, "quote_volume": 28079.93597, "trades": 282, "taker_buy_base": 876.026, "taker_buy_quote": 11965.14962 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 13.96, "high": 14.31, "low": 13.96, "close": 14.16, "volume": 2743.346, "close_time": 1772323199999, "quote_volume": 38823.3559, "trades": 280, "taker_buy_base": 1083.637, "taker_buy_quote": 15366.36817 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 14.17, "high": 14.79, "low": 14.01, "close": 14.34, "volume": 3857.405, "close_time": 1772337599999, "quote_volume": 55628.75864, "trades": 505, "taker_buy_base": 1780.722, "taker_buy_quote": 25705.21197 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 14.39, "high": 14.52, "low": 14.15, "close": 14.23, "volume": 1813.69, "close_time": 1772351999999, "quote_volume": 25930.11379, "trades": 247, "taker_buy_base": 955.133, "taker_buy_quote": 13664.27756 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 14.19, "high": 14.24, "low": 13.96, "close": 14.03, "volume": 1133.413, "close_time": 1772366399999, "quote_volume": 15944.22957, "trades": 146, "taker_buy_base": 311.87, "taker_buy_quote": 4389.12698 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 14.02, "high": 14.25, "low": 13.88, "close": 14.03, "volume": 2205.507, "close_time": 1772380799999, "quote_volume": 31098.07223, "trades": 267, "taker_buy_base": 998.921, "taker_buy_quote": 14097.82759 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 14.03, "high": 14.15, "low": 13.72, "close": 13.78, "volume": 2981.29, "close_time": 1772395199999, "quote_volume": 41402.50139, "trades": 375, "taker_buy_base": 1398.778, "taker_buy_quote": 19429.39502 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 13.78, "high": 13.96, "low": 13.52, "close": 13.84, "volume": 5331.2, "close_time": 1772409599999, "quote_volume": 72955.08575, "trades": 551, "taker_buy_base": 3149.235, "taker_buy_quote": 43111.16088 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 13.86, "high": 14.19, "low": 13.86, "close": 14.07, "volume": 1969.745, "close_time": 1772423999999, "quote_volume": 27575.58006, "trades": 358, "taker_buy_base": 899.462, "taker_buy_quote": 12598.72826 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 14.05, "high": 14.13, "low": 13.71, "close": 13.85, "volume": 1060.079, "close_time": 1772438399999, "quote_volume": 14799.20271, "trades": 189, "taker_buy_base": 378.281, "taker_buy_quote": 5287.22416 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 13.8, "high": 14.09, "low": 13.71, "close": 13.98, "volume": 1759.809, "close_time": 1772452799999, "quote_volume": 24502.38107, "trades": 279, "taker_buy_base": 642.635, "taker_buy_quote": 8954.71685 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 14.01, "high": 14.7, "low": 13.93, "close": 14.56, "volume": 5291.319, "close_time": 1772467199999, "quote_volume": 76290.32068, "trades": 586, "taker_buy_base": 2282.021, "taker_buy_quote": 32956.78991 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 14.6, "high": 14.72, "low": 14.36, "close": 14.51, "volume": 6221.661, "close_time": 1772481599999, "quote_volume": 90541.74708, "trades": 706, "taker_buy_base": 2774.461, "taker_buy_quote": 40370.81244 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 14.5, "high": 14.62, "low": 14.19, "close": 14.27, "volume": 3606.971, "close_time": 1772495999999, "quote_volume": 52021.81169, "trades": 393, "taker_buy_base": 1203.912, "taker_buy_quote": 17361.10096 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 14.28, "high": 14.44, "low": 14.14, "close": 14.34, "volume": 1581.79, "close_time": 1772510399999, "quote_volume": 22567.51743, "trades": 256, "taker_buy_base": 651.35, "taker_buy_quote": 9304.18442 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 14.37, "high": 14.48, "low": 14.25, "close": 14.3, "volume": 1960.026, "close_time": 1772524799999, "quote_volume": 28069.42312, "trades": 328, "taker_buy_base": 782.313, "taker_buy_quote": 11201.9274 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 14.31, "high": 14.37, "low": 14.07, "close": 14.16, "volume": 1718.365, "close_time": 1772539199999, "quote_volume": 24363.75409, "trades": 259, "taker_buy_base": 720.01, "taker_buy_quote": 10190.69993 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 14.18, "high": 14.36, "low": 13.9, "close": 14.28, "volume": 4231.937, "close_time": 1772553599999, "quote_volume": 59801.55888, "trades": 543, "taker_buy_base": 1958.342, "taker_buy_quote": 27760.04984 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 14.24, "high": 14.66, "low": 14.14, "close": 14.47, "volume": 8219.518, "close_time": 1772567999999, "quote_volume": 118578.68958, "trades": 1197, "taker_buy_base": 4076.151, "taker_buy_quote": 58805.89307 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 14.48, "high": 14.6, "low": 14.24, "close": 14.48, "volume": 3628.823, "close_time": 1772582399999, "quote_volume": 52147.45637, "trades": 473, "taker_buy_base": 1263.287, "taker_buy_quote": 18240.26974 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 14.48, "high": 14.63, "low": 14.36, "close": 14.58, "volume": 4097.412, "close_time": 1772596799999, "quote_volume": 59457.50843, "trades": 652, "taker_buy_base": 1922.487, "taker_buy_quote": 27907.94903 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 14.59, "high": 14.64, "low": 14.41, "close": 14.57, "volume": 3505.779, "close_time": 1772611199999, "quote_volume": 50855.50805, "trades": 575, "taker_buy_base": 1642.685, "taker_buy_quote": 23832.57579 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 14.56, "high": 15.14, "low": 14.53, "close": 14.76, "volume": 4300.664, "close_time": 1772625599999, "quote_volume": 63994.88666, "trades": 726, "taker_buy_base": 2251.939, "taker_buy_quote": 33488.45931 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 14.75, "high": 15.2, "low": 14.62, "close": 15.2, "volume": 4520.42, "close_time": 1772639999999, "quote_volume": 67321.73391, "trades": 647, "taker_buy_base": 2254.279, "taker_buy_quote": 33624.81347 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 15.21, "high": 15.3, "low": 14.86, "close": 15.21, "volume": 3588.975, "close_time": 1772654399999, "quote_volume": 54102.04944, "trades": 482, "taker_buy_base": 1812.704, "taker_buy_quote": 27379.76902 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 15.12, "high": 15.23, "low": 14.89, "close": 14.97, "volume": 3175.29, "close_time": 1772668799999, "quote_volume": 47839.35272, "trades": 330, "taker_buy_base": 1524.05, "taker_buy_quote": 23018.77071 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 14.97, "high": 15.03, "low": 14.83, "close": 14.95, "volume": 2576.214, "close_time": 1772683199999, "quote_volume": 38479.85974, "trades": 304, "taker_buy_base": 1286.713, "taker_buy_quote": 19232.73194 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 14.94, "high": 14.99, "low": 14.82, "close": 14.88, "volume": 1904.662, "close_time": 1772697599999, "quote_volume": 28375.39334, "trades": 242, "taker_buy_base": 776.452, "taker_buy_quote": 11575.24448 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 14.88, "high": 15.19, "low": 14.84, "close": 15.02, "volume": 1947.692, "close_time": 1772711999999, "quote_volume": 29317.81044, "trades": 310, "taker_buy_base": 754.591, "taker_buy_quote": 11331.21044 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 15.0, "high": 15.18, "low": 14.84, "close": 14.9, "volume": 1910.609, "close_time": 1772726399999, "quote_volume": 28679.07305, "trades": 282, "taker_buy_base": 947.466, "taker_buy_quote": 14180.19088 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 14.94, "high": 14.94, "low": 14.56, "close": 14.81, "volume": 2656.969, "close_time": 1772740799999, "quote_volume": 39121.99682, "trades": 440, "taker_buy_base": 1208.547, "taker_buy_quote": 17796.5522 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 14.82, "high": 15.01, "low": 14.82, "close": 14.88, "volume": 585.758, "close_time": 1772755199999, "quote_volume": 8735.2152, "trades": 132, "taker_buy_base": 241.034, "taker_buy_quote": 3595.84882 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 14.89, "high": 15.12, "low": 14.86, "close": 15.09, "volume": 806.062, "close_time": 1772769599999, "quote_volume": 12102.94335, "trades": 199, "taker_buy_base": 420.991, "taker_buy_quote": 6316.29997 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 15.06, "high": 15.45, "low": 14.94, "close": 15.41, "volume": 2200.383, "close_time": 1772783999999, "quote_volume": 33418.0352, "trades": 348, "taker_buy_base": 1265.844, "taker_buy_quote": 19222.80414 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 15.37, "high": 15.68, "low": 15.05, "close": 15.15, "volume": 8153.517, "close_time": 1772798399999, "quote_volume": 125609.60797, "trades": 720, "taker_buy_base": 1596.225, "taker_buy_quote": 24482.80658 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 15.17, "high": 15.17, "low": 14.54, "close": 14.64, "volume": 4190.4, "close_time": 1772812799999, "quote_volume": 62212.14376, "trades": 517, "taker_buy_base": 1562.857, "taker_buy_quote": 23170.30274 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 14.65, "high": 14.76, "low": 14.51, "close": 14.69, "volume": 1030.526, "close_time": 1772827199999, "quote_volume": 15075.49818, "trades": 224, "taker_buy_base": 399.059, "taker_buy_quote": 5842.80004 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 14.7, "high": 14.72, "low": 14.58, "close": 14.64, "volume": 221.188, "close_time": 1772841599999, "quote_volume": 3244.77003, "trades": 49, "taker_buy_base": 114.919, "taker_buy_quote": 1687.15021 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 14.68, "high": 14.81, "low": 14.65, "close": 14.67, "volume": 324.303, "close_time": 1772855999999, "quote_volume": 4770.20207, "trades": 39, "taker_buy_base": 42.455, "taker_buy_quote": 626.72705 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 14.67, "high": 14.84, "low": 14.48, "close": 14.53, "volume": 723.825, "close_time": 1772870399999, "quote_volume": 10560.12702, "trades": 87, "taker_buy_base": 71.296, "taker_buy_quote": 1049.06489 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 14.55, "high": 14.83, "low": 14.55, "close": 14.78, "volume": 1196.642, "close_time": 1772884799999, "quote_volume": 17583.81597, "trades": 163, "taker_buy_base": 805.376, "taker_buy_quote": 11822.61528 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 14.77, "high": 15.05, "low": 14.72, "close": 14.88, "volume": 1318.057, "close_time": 1772899199999, "quote_volume": 19585.60691, "trades": 204, "taker_buy_base": 371.593, "taker_buy_quote": 5527.20343 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 14.88, "high": 14.89, "low": 14.59, "close": 14.64, "volume": 3382.168, "close_time": 1772913599999, "quote_volume": 49891.07697, "trades": 351, "taker_buy_base": 1436.893, "taker_buy_quote": 21227.60835 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 14.65, "high": 14.78, "low": 14.42, "close": 14.59, "volume": 897.485, "close_time": 1772927999999, "quote_volume": 13105.87601, "trades": 164, "taker_buy_base": 532.414, "taker_buy_quote": 7786.7525 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 14.61, "high": 14.66, "low": 14.4, "close": 14.59, "volume": 1112.317, "close_time": 1772942399999, "quote_volume": 16166.53192, "trades": 159, "taker_buy_base": 562.2, "taker_buy_quote": 8177.40095 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 14.59, "high": 14.63, "low": 14.42, "close": 14.63, "volume": 615.015, "close_time": 1772956799999, "quote_volume": 8930.37081, "trades": 122, "taker_buy_base": 257.358, "taker_buy_quote": 3747.01606 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 14.59, "high": 14.84, "low": 14.52, "close": 14.71, "volume": 1526.912, "close_time": 1772971199999, "quote_volume": 22479.29813, "trades": 191, "taker_buy_base": 757.002, "taker_buy_quote": 11162.92364 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 14.69, "high": 14.89, "low": 14.46, "close": 14.53, "volume": 1149.237, "close_time": 1772985599999, "quote_volume": 16852.64433, "trades": 179, "taker_buy_base": 479.943, "taker_buy_quote": 7054.59555 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 14.54, "high": 15.11, "low": 14.49, "close": 14.99, "volume": 1178.662, "close_time": 1772999999999, "quote_volume": 17364.60448, "trades": 155, "taker_buy_base": 867.938, "taker_buy_quote": 12799.08936 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 14.99, "high": 15.08, "low": 14.47, "close": 14.61, "volume": 4455.792, "close_time": 1773014399999, "quote_volume": 65434.34528, "trades": 445, "taker_buy_base": 1995.84, "taker_buy_quote": 29310.39625 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 14.65, "high": 15.2, "low": 14.57, "close": 15.02, "volume": 2595.759, "close_time": 1773028799999, "quote_volume": 38704.72954, "trades": 360, "taker_buy_base": 1303.77, "taker_buy_quote": 19451.06527 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 15.04, "high": 15.65, "low": 14.91, "close": 15.13, "volume": 8723.881, "close_time": 1773043199999, "quote_volume": 132925.06546, "trades": 1091, "taker_buy_base": 4797.201, "taker_buy_quote": 73072.40133 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 15.13, "high": 15.18, "low": 14.91, "close": 15.07, "volume": 5407.648, "close_time": 1773057599999, "quote_volume": 81341.07802, "trades": 757, "taker_buy_base": 2733.094, "taker_buy_quote": 41144.64575 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 15.1, "high": 15.35, "low": 15.06, "close": 15.24, "volume": 4836.454, "close_time": 1773071999999, "quote_volume": 73579.81088, "trades": 568, "taker_buy_base": 2166.655, "taker_buy_quote": 32998.00823 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 15.23, "high": 15.53, "low": 15.18, "close": 15.28, "volume": 3299.686, "close_time": 1773086399999, "quote_volume": 50488.65743, "trades": 492, "taker_buy_base": 1200.29, "taker_buy_quote": 18374.1309 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 15.33, "high": 15.47, "low": 15.08, "close": 15.13, "volume": 1493.456, "close_time": 1773100799999, "quote_volume": 22794.69954, "trades": 233, "taker_buy_base": 641.534, "taker_buy_quote": 9837.50945 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 15.15, "high": 15.51, "low": 15.15, "close": 15.34, "volume": 2046.931, "close_time": 1773115199999, "quote_volume": 31486.51861, "trades": 376, "taker_buy_base": 1211.84, "taker_buy_quote": 18676.24814 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 15.35, "high": 15.66, "low": 15.35, "close": 15.51, "volume": 1793.204, "close_time": 1773129599999, "quote_volume": 27881.42704, "trades": 330, "taker_buy_base": 793.236, "taker_buy_quote": 12330.70979 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 15.52, "high": 15.69, "low": 15.49, "close": 15.6, "volume": 1591.45, "close_time": 1773143999999, "quote_volume": 24757.47757, "trades": 299, "taker_buy_base": 517.793, "taker_buy_quote": 8060.28752 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 15.59, "high": 15.71, "low": 15.3, "close": 15.65, "volume": 2951.218, "close_time": 1773158399999, "quote_volume": 45772.08047, "trades": 491, "taker_buy_base": 1469.144, "taker_buy_quote": 22838.44478 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 15.64, "high": 15.71, "low": 15.21, "close": 15.27, "volume": 1976.256, "close_time": 1773172799999, "quote_volume": 30557.36426, "trades": 333, "taker_buy_base": 647.149, "taker_buy_quote": 10007.22828 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 15.29, "high": 15.44, "low": 15.22, "close": 15.31, "volume": 1231.351, "close_time": 1773187199999, "quote_volume": 18850.71983, "trades": 189, "taker_buy_base": 645.939, "taker_buy_quote": 9895.86439 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 15.3, "high": 15.38, "low": 15.22, "close": 15.34, "volume": 1525.634, "close_time": 1773201599999, "quote_volume": 23341.31573, "trades": 312, "taker_buy_base": 608.211, "taker_buy_quote": 9311.37296 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 15.34, "high": 15.43, "low": 15.15, "close": 15.37, "volume": 1116.662, "close_time": 1773215999999, "quote_volume": 17102.55884, "trades": 246, "taker_buy_base": 532.872, "taker_buy_quote": 8169.49558 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 15.38, "high": 15.6, "low": 15.35, "close": 15.51, "volume": 1553.503, "close_time": 1773230399999, "quote_volume": 24066.20522, "trades": 249, "taker_buy_base": 930.554, "taker_buy_quote": 14421.58676 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 15.52, "high": 15.88, "low": 15.44, "close": 15.69, "volume": 3228.357, "close_time": 1773244799999, "quote_volume": 50565.65305, "trades": 466, "taker_buy_base": 1928.623, "taker_buy_quote": 30220.44151 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 15.69, "high": 15.84, "low": 15.56, "close": 15.8, "volume": 2130.946, "close_time": 1773259199999, "quote_volume": 33410.2273, "trades": 308, "taker_buy_base": 1236.002, "taker_buy_quote": 19378.62226 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 15.74, "high": 16.14, "low": 15.7, "close": 16.01, "volume": 3772.193, "close_time": 1773273599999, "quote_volume": 60395.16486, "trades": 562, "taker_buy_base": 1711.139, "taker_buy_quote": 27426.49728 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 16.07, "high": 16.18, "low": 15.84, "close": 16.01, "volume": 2441.556, "close_time": 1773287999999, "quote_volume": 39087.12515, "trades": 458, "taker_buy_base": 951.763, "taker_buy_quote": 15236.06098 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 15.99, "high": 16.06, "low": 15.86, "close": 15.92, "volume": 1393.264, "close_time": 1773302399999, "quote_volume": 22235.62099, "trades": 276, "taker_buy_base": 559.76, "taker_buy_quote": 8938.46036 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 15.93, "high": 16.19, "low": 15.9, "close": 15.97, "volume": 2250.144, "close_time": 1773316799999, "quote_volume": 35981.25947, "trades": 299, "taker_buy_base": 892.678, "taker_buy_quote": 14280.12776 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 15.95, "high": 16.14, "low": 15.73, "close": 16.02, "volume": 1865.131, "close_time": 1773331199999, "quote_volume": 29745.36355, "trades": 322, "taker_buy_base": 822.234, "taker_buy_quote": 13146.44425 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 15.99, "high": 16.34, "low": 15.95, "close": 16.29, "volume": 1844.691, "close_time": 1773345599999, "quote_volume": 29826.99324, "trades": 287, "taker_buy_base": 1033.567, "taker_buy_quote": 16720.89803 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 16.26, "high": 16.46, "low": 16.14, "close": 16.35, "volume": 3325.887, "close_time": 1773359999999, "quote_volume": 54123.75512, "trades": 459, "taker_buy_base": 1816.122, "taker_buy_quote": 29543.64051 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 16.35, "high": 16.63, "low": 16.3, "close": 16.57, "volume": 2763.189, "close_time": 1773374399999, "quote_volume": 45533.25517, "trades": 526, "taker_buy_base": 1580.675, "taker_buy_quote": 26076.83511 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 16.56, "high": 16.56, "low": 16.34, "close": 16.38, "volume": 1645.662, "close_time": 1773388799999, "quote_volume": 27052.20592, "trades": 201, "taker_buy_base": 701.931, "taker_buy_quote": 11555.85288 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 16.41, "high": 16.53, "low": 16.35, "close": 16.43, "volume": 1195.02, "close_time": 1773403199999, "quote_volume": 19654.00408, "trades": 206, "taker_buy_base": 807.905, "taker_buy_quote": 13285.69597 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 16.45, "high": 16.75, "low": 16.42, "close": 16.61, "volume": 5345.567, "close_time": 1773417599999, "quote_volume": 88532.28576, "trades": 758, "taker_buy_base": 2684.035, "taker_buy_quote": 44519.437 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 16.62, "high": 16.81, "low": 16.33, "close": 16.37, "volume": 2572.194, "close_time": 1773431999999, "quote_volume": 42587.61668, "trades": 575, "taker_buy_base": 846.989, "taker_buy_quote": 14045.01546 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 16.41, "high": 16.53, "low": 16.1, "close": 16.29, "volume": 2569.976, "close_time": 1773446399999, "quote_volume": 41807.76704, "trades": 220, "taker_buy_base": 704.478, "taker_buy_quote": 11437.1026 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 16.29, "high": 16.36, "low": 16.12, "close": 16.31, "volume": 713.871, "close_time": 1773460799999, "quote_volume": 11602.98974, "trades": 156, "taker_buy_base": 240.861, "taker_buy_quote": 3909.97263 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 16.34, "high": 16.39, "low": 16.0, "close": 16.08, "volume": 968.97, "close_time": 1773475199999, "quote_volume": 15618.88394, "trades": 142, "taker_buy_base": 177.988, "taker_buy_quote": 2871.51488 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 16.03, "high": 16.1, "low": 15.95, "close": 16.1, "volume": 730.275, "close_time": 1773489599999, "quote_volume": 11711.4547, "trades": 83, "taker_buy_base": 408.379, "taker_buy_quote": 6547.69286 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 16.07, "high": 16.13, "low": 15.96, "close": 16.02, "volume": 259.207, "close_time": 1773503999999, "quote_volume": 4158.70771, "trades": 74, "taker_buy_base": 136.561, "taker_buy_quote": 2191.14129 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 16.0, "high": 16.1, "low": 15.99, "close": 16.05, "volume": 672.145, "close_time": 1773518399999, "quote_volume": 10793.58913, "trades": 103, "taker_buy_base": 361.675, "taker_buy_quote": 5815.09868 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 16.02, "high": 16.13, "low": 16.0, "close": 16.12, "volume": 1479.24, "close_time": 1773532799999, "quote_volume": 23741.12055, "trades": 124, "taker_buy_base": 859.736, "taker_buy_quote": 13809.23823 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 16.12, "high": 16.33, "low": 16.02, "close": 16.22, "volume": 949.958, "close_time": 1773547199999, "quote_volume": 15373.96242, "trades": 167, "taker_buy_base": 480.595, "taker_buy_quote": 7773.4206 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 16.23, "high": 16.31, "low": 16.14, "close": 16.29, "volume": 1577.021, "close_time": 1773561599999, "quote_volume": 25607.52065, "trades": 163, "taker_buy_base": 933.346, "taker_buy_quote": 15151.66977 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 16.3, "high": 16.35, "low": 16.23, "close": 16.34, "volume": 658.606, "close_time": 1773575999999, "quote_volume": 10736.26534, "trades": 97, "taker_buy_base": 358.431, "taker_buy_quote": 5844.02159 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 16.31, "high": 16.42, "low": 16.2, "close": 16.24, "volume": 1983.299, "close_time": 1773590399999, "quote_volume": 32290.67379, "trades": 406, "taker_buy_base": 1192.934, "taker_buy_quote": 19419.86239 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 16.25, "high": 16.44, "low": 16.24, "close": 16.37, "volume": 656.36, "close_time": 1773604799999, "quote_volume": 10734.04996, "trades": 124, "taker_buy_base": 216.82, "taker_buy_quote": 3542.60213 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 16.39, "high": 16.47, "low": 16.19, "close": 16.29, "volume": 1293.056, "close_time": 1773619199999, "quote_volume": 21169.3581, "trades": 194, "taker_buy_base": 604.262, "taker_buy_quote": 9882.89774 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 16.33, "high": 16.68, "low": 16.21, "close": 16.52, "volume": 1371.185, "close_time": 1773633599999, "quote_volume": 22526.05631, "trades": 177, "taker_buy_base": 640.969, "taker_buy_quote": 10554.51231 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 16.54, "high": 16.94, "low": 16.53, "close": 16.94, "volume": 2528.371, "close_time": 1773647999999, "quote_volume": 42252.01705, "trades": 297, "taker_buy_base": 1267.81, "taker_buy_quote": 21226.76367 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 16.95, "high": 17.08, "low": 16.7, "close": 16.78, "volume": 1657.895, "close_time": 1773662399999, "quote_volume": 27925.76058, "trades": 216, "taker_buy_base": 842.269, "taker_buy_quote": 14201.02845 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 16.74, "high": 16.9, "low": 16.56, "close": 16.68, "volume": 1248.821, "close_time": 1773676799999, "quote_volume": 20948.61391, "trades": 295, "taker_buy_base": 558.453, "taker_buy_quote": 9381.33146 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 16.69, "high": 17.13, "low": 16.68, "close": 17.0, "volume": 843.853, "close_time": 1773691199999, "quote_volume": 14303.72966, "trades": 217, "taker_buy_base": 465.411, "taker_buy_quote": 7883.78857 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 17.02, "high": 17.31, "low": 16.99, "close": 17.25, "volume": 1411.928, "close_time": 1773705599999, "quote_volume": 24267.99261, "trades": 220, "taker_buy_base": 575.121, "taker_buy_quote": 9893.76416 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 17.17, "high": 17.28, "low": 16.89, "close": 16.99, "volume": 1615.349, "close_time": 1773719999999, "quote_volume": 27696.56181, "trades": 260, "taker_buy_base": 669.11, "taker_buy_quote": 11497.70432 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 17.0, "high": 17.0, "low": 16.74, "close": 16.91, "volume": 961.669, "close_time": 1773734399999, "quote_volume": 16216.35443, "trades": 159, "taker_buy_base": 194.014, "taker_buy_quote": 3277.69155 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 16.9, "high": 16.98, "low": 16.83, "close": 16.88, "volume": 791.722, "close_time": 1773748799999, "quote_volume": 13380.28017, "trades": 141, "taker_buy_base": 247.583, "taker_buy_quote": 4186.68406 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 16.86, "high": 16.92, "low": 16.63, "close": 16.79, "volume": 647.893, "close_time": 1773763199999, "quote_volume": 10849.41363, "trades": 145, "taker_buy_base": 197.691, "taker_buy_quote": 3316.42738 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 16.83, "high": 16.97, "low": 16.83, "close": 16.86, "volume": 197.345, "close_time": 1773777599999, "quote_volume": 3333.86403, "trades": 55, "taker_buy_base": 73.72, "taker_buy_quote": 1245.31838 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 16.84, "high": 17.04, "low": 16.84, "close": 16.84, "volume": 712.948, "close_time": 1773791999999, "quote_volume": 12098.58854, "trades": 70, "taker_buy_base": 609.9, "taker_buy_quote": 10353.32709 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 16.82, "high": 17.05, "low": 16.71, "close": 17.03, "volume": 276.563, "close_time": 1773806399999, "quote_volume": 4657.76779, "trades": 75, "taker_buy_base": 89.276, "taker_buy_quote": 1507.81792 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 16.96, "high": 17.03, "low": 16.79, "close": 16.84, "volume": 623.293, "close_time": 1773820799999, "quote_volume": 10544.72603, "trades": 78, "taker_buy_base": 152.913, "taker_buy_quote": 2593.2833 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 16.92, "high": 16.93, "low": 16.41, "close": 16.47, "volume": 438.204, "close_time": 1773835199999, "quote_volume": 7273.60613, "trades": 88, "taker_buy_base": 102.825, "taker_buy_quote": 1713.73769 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 16.44, "high": 16.44, "low": 15.84, "close": 16.02, "volume": 1993.36, "close_time": 1773849599999, "quote_volume": 31977.70887, "trades": 304, "taker_buy_base": 734.455, "taker_buy_quote": 11799.86488 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 15.98, "high": 16.17, "low": 15.84, "close": 16.02, "volume": 713.4, "close_time": 1773863999999, "quote_volume": 11419.37646, "trades": 164, "taker_buy_base": 465.041, "taker_buy_quote": 7439.28434 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 16.01, "high": 16.21, "low": 15.92, "close": 16.13, "volume": 473.847, "close_time": 1773878399999, "quote_volume": 7618.93987, "trades": 105, "taker_buy_base": 144.496, "taker_buy_quote": 2325.90489 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 16.13, "high": 16.28, "low": 16.01, "close": 16.15, "volume": 358.138, "close_time": 1773892799999, "quote_volume": 5767.2638, "trades": 81, "taker_buy_base": 163.918, "taker_buy_quote": 2641.09099 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 16.14, "high": 16.15, "low": 15.76, "close": 15.97, "volume": 1474.708, "close_time": 1773907199999, "quote_volume": 23515.49008, "trades": 205, "taker_buy_base": 497.993, "taker_buy_quote": 7943.23158 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 15.88, "high": 16.05, "low": 15.86, "close": 15.93, "volume": 350.351, "close_time": 1773921599999, "quote_volume": 5588.56933, "trades": 84, "taker_buy_base": 195.19, "taker_buy_quote": 3117.04506 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 15.95, "high": 16.01, "low": 15.74, "close": 15.95, "volume": 1396.867, "close_time": 1773935999999, "quote_volume": 22165.91118, "trades": 299, "taker_buy_base": 696.468, "taker_buy_quote": 11054.03658 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 15.95, "high": 16.21, "low": 15.85, "close": 16.09, "volume": 575.505, "close_time": 1773950399999, "quote_volume": 9211.66388, "trades": 148, "taker_buy_base": 227.931, "taker_buy_quote": 3651.44253 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 16.09, "high": 16.18, "low": 16.05, "close": 16.15, "volume": 309.447, "close_time": 1773964799999, "quote_volume": 4986.56259, "trades": 79, "taker_buy_base": 200.219, "taker_buy_quote": 3225.62138 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 16.16, "high": 16.43, "low": 16.13, "close": 16.35, "volume": 741.946, "close_time": 1773979199999, "quote_volume": 12090.74617, "trades": 150, "taker_buy_base": 328.444, "taker_buy_quote": 5350.44601 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 16.27, "high": 16.53, "low": 16.22, "close": 16.29, "volume": 791.821, "close_time": 1773993599999, "quote_volume": 12953.89244, "trades": 176, "taker_buy_base": 330.081, "taker_buy_quote": 5400.60905 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 16.31, "high": 16.45, "low": 16.24, "close": 16.34, "volume": 516.39, "close_time": 1774007999999, "quote_volume": 8434.54857, "trades": 87, "taker_buy_base": 377.405, "taker_buy_quote": 6161.54139 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 16.36, "high": 16.39, "low": 16.15, "close": 16.26, "volume": 1008.282, "close_time": 1774022399999, "quote_volume": 16412.47679, "trades": 187, "taker_buy_base": 431.448, "taker_buy_quote": 7023.11907 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 16.32, "high": 16.39, "low": 16.11, "close": 16.23, "volume": 544.771, "close_time": 1774036799999, "quote_volume": 8876.29827, "trades": 125, "taker_buy_base": 214.282, "taker_buy_quote": 3493.6998 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 16.23, "high": 16.51, "low": 16.14, "close": 16.37, "volume": 673.211, "close_time": 1774051199999, "quote_volume": 11003.1743, "trades": 132, "taker_buy_base": 405.602, "taker_buy_quote": 6632.47226 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 16.35, "high": 16.54, "low": 16.35, "close": 16.47, "volume": 408.397, "close_time": 1774065599999, "quote_volume": 6723.06896, "trades": 129, "taker_buy_base": 197.377, "taker_buy_quote": 3250.01456 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 16.48, "high": 16.72, "low": 16.42, "close": 16.52, "volume": 660.105, "close_time": 1774079999999, "quote_volume": 10948.29094, "trades": 155, "taker_buy_base": 326.658, "taker_buy_quote": 5414.64965 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 16.51, "high": 16.56, "low": 16.3, "close": 16.33, "volume": 719.754, "close_time": 1774094399999, "quote_volume": 11830.05751, "trades": 148, "taker_buy_base": 170.454, "taker_buy_quote": 2804.50173 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 16.36, "high": 16.51, "low": 16.25, "close": 16.51, "volume": 220.075, "close_time": 1774108799999, "quote_volume": 3593.15978, "trades": 64, "taker_buy_base": 108.208, "taker_buy_quote": 1766.86751 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 16.51, "high": 16.51, "low": 16.33, "close": 16.34, "volume": 294.874, "close_time": 1774123199999, "quote_volume": 4830.93685, "trades": 61, "taker_buy_base": 179.384, "taker_buy_quote": 2938.09599 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 16.35, "high": 16.41, "low": 15.66, "close": 15.77, "volume": 1645.659, "close_time": 1774137599999, "quote_volume": 26385.88703, "trades": 216, "taker_buy_base": 445.398, "taker_buy_quote": 7139.3464 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 15.71, "high": 15.97, "low": 15.39, "close": 15.85, "volume": 1305.599, "close_time": 1774151999999, "quote_volume": 20479.13349, "trades": 231, "taker_buy_base": 538.413, "taker_buy_quote": 8445.81133 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 15.83, "high": 15.9, "low": 15.72, "close": 15.72, "volume": 274.481, "close_time": 1774166399999, "quote_volume": 4343.60434, "trades": 56, "taker_buy_base": 75.944, "taker_buy_quote": 1202.28948 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 15.68, "high": 15.75, "low": 15.57, "close": 15.59, "volume": 761.267, "close_time": 1774180799999, "quote_volume": 11933.22387, "trades": 113, "taker_buy_base": 86.711, "taker_buy_quote": 1359.71004 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 15.63, "high": 15.7, "low": 15.55, "close": 15.59, "volume": 420.084, "close_time": 1774195199999, "quote_volume": 6551.92681, "trades": 82, "taker_buy_base": 225.15, "taker_buy_quote": 3514.16649 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 15.58, "high": 15.62, "low": 15.32, "close": 15.41, "volume": 1048.826, "close_time": 1774209599999, "quote_volume": 16242.11146, "trades": 125, "taker_buy_base": 431.952, "taker_buy_quote": 6697.29183 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 15.43, "high": 15.47, "low": 15.14, "close": 15.33, "volume": 745.244, "close_time": 1774223999999, "quote_volume": 11420.46592, "trades": 131, "taker_buy_base": 309.987, "taker_buy_quote": 4749.38652 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 15.4, "high": 15.57, "low": 15.29, "close": 15.5, "volume": 352.454, "close_time": 1774238399999, "quote_volume": 5443.87151, "trades": 80, "taker_buy_base": 164.797, "taker_buy_quote": 2544.92566 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 15.5, "high": 15.62, "low": 15.27, "close": 15.34, "volume": 266.92, "close_time": 1774252799999, "quote_volume": 4124.136, "trades": 70, "taker_buy_base": 119.048, "taker_buy_quote": 1835.29124 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 15.36, "high": 16.02, "low": 15.23, "close": 15.78, "volume": 2910.209, "close_time": 1774267199999, "quote_volume": 45910.9195, "trades": 423, "taker_buy_base": 1628.321, "taker_buy_quote": 25688.24691 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 15.8, "high": 16.03, "low": 15.7, "close": 15.73, "volume": 1159.862, "close_time": 1774281599999, "quote_volume": 18461.63869, "trades": 210, "taker_buy_base": 355.572, "taker_buy_quote": 5666.31758 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 15.76, "high": 15.81, "low": 15.65, "close": 15.68, "volume": 404.739, "close_time": 1774295999999, "quote_volume": 6358.69882, "trades": 95, "taker_buy_base": 260.268, "taker_buy_quote": 4087.64678 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 15.66, "high": 15.82, "low": 15.61, "close": 15.65, "volume": 630.148, "close_time": 1774310399999, "quote_volume": 9899.69948, "trades": 117, "taker_buy_base": 245.464, "taker_buy_quote": 3856.52741 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 15.74, "high": 15.74, "low": 15.46, "close": 15.6, "volume": 354.276, "close_time": 1774324799999, "quote_volume": 5522.93169, "trades": 75, "taker_buy_base": 142.84, "taker_buy_quote": 2225.19269 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 15.53, "high": 15.73, "low": 15.47, "close": 15.69, "volume": 246.533, "close_time": 1774339199999, "quote_volume": 3849.92183, "trades": 73, "taker_buy_base": 148.414, "taker_buy_quote": 2321.30662 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 15.71, "high": 15.76, "low": 15.35, "close": 15.42, "volume": 1024.478, "close_time": 1774353599999, "quote_volume": 15824.03403, "trades": 136, "taker_buy_base": 403.074, "taker_buy_quote": 6237.0572 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 15.44, "high": 15.65, "low": 15.41, "close": 15.6, "volume": 967.139, "close_time": 1774367999999, "quote_volume": 15040.67187, "trades": 149, "taker_buy_base": 610.154, "taker_buy_quote": 9494.96681 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 15.58, "high": 15.64, "low": 15.47, "close": 15.6, "volume": 307.475, "close_time": 1774382399999, "quote_volume": 4787.22392, "trades": 72, "taker_buy_base": 72.696, "taker_buy_quote": 1133.77041 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 15.6, "high": 15.86, "low": 15.59, "close": 15.79, "volume": 421.854, "close_time": 1774396799999, "quote_volume": 6648.65962, "trades": 109, "taker_buy_base": 204.311, "taker_buy_quote": 3221.85499 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 15.78, "high": 16.11, "low": 15.74, "close": 16.06, "volume": 921.407, "close_time": 1774411199999, "quote_volume": 14677.08106, "trades": 168, "taker_buy_base": 455.555, "taker_buy_quote": 7251.73425 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 16.03, "high": 16.19, "low": 15.96, "close": 16.13, "volume": 457.697, "close_time": 1774425599999, "quote_volume": 7340.8846, "trades": 114, "taker_buy_base": 208.998, "taker_buy_quote": 3353.94083 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 16.2, "high": 16.26, "low": 16.03, "close": 16.18, "volume": 799.303, "close_time": 1774439999999, "quote_volume": 12900.55044, "trades": 168, "taker_buy_base": 320.278, "taker_buy_quote": 5172.8519 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 16.2, "high": 16.28, "low": 15.97, "close": 16.02, "volume": 1053.558, "close_time": 1774454399999, "quote_volume": 16977.76921, "trades": 214, "taker_buy_base": 490.408, "taker_buy_quote": 7908.94247 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 16.04, "high": 16.16, "low": 15.99, "close": 16.01, "volume": 475.427, "close_time": 1774468799999, "quote_volume": 7643.44892, "trades": 90, "taker_buy_base": 279.687, "taker_buy_quote": 4496.76588 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 16.0, "high": 16.1, "low": 15.93, "close": 16.01, "volume": 321.101, "close_time": 1774483199999, "quote_volume": 5143.60002, "trades": 84, "taker_buy_base": 182.872, "taker_buy_quote": 2927.98508 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 16.05, "high": 16.05, "low": 15.78, "close": 15.78, "volume": 371.473, "close_time": 1774497599999, "quote_volume": 5910.65815, "trades": 55, "taker_buy_base": 66.682, "taker_buy_quote": 1064.5286 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 15.79, "high": 15.81, "low": 15.57, "close": 15.61, "volume": 629.753, "close_time": 1774511999999, "quote_volume": 9879.80496, "trades": 132, "taker_buy_base": 379.959, "taker_buy_quote": 5963.5049 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 15.58, "high": 15.62, "low": 15.34, "close": 15.34, "volume": 1849.044, "close_time": 1774526399999, "quote_volume": 28578.60853, "trades": 350, "taker_buy_base": 494.661, "taker_buy_quote": 7645.93502 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 15.34, "high": 15.57, "low": 15.34, "close": 15.37, "volume": 859.159, "close_time": 1774540799999, "quote_volume": 13268.04264, "trades": 158, "taker_buy_base": 441.449, "taker_buy_quote": 6820.3059 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 15.37, "high": 15.4, "low": 15.22, "close": 15.26, "volume": 439.615, "close_time": 1774555199999, "quote_volume": 6733.6614, "trades": 90, "taker_buy_base": 204.914, "taker_buy_quote": 3140.38351 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 15.33, "high": 15.52, "low": 15.33, "close": 15.37, "volume": 2613.533, "close_time": 1774569599999, "quote_volume": 40240.55846, "trades": 256, "taker_buy_base": 732.312, "taker_buy_quote": 11294.3823 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 15.37, "high": 15.47, "low": 15.33, "close": 15.34, "volume": 310.861, "close_time": 1774583999999, "quote_volume": 4784.94665, "trades": 75, "taker_buy_base": 180.005, "taker_buy_quote": 2773.21234 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 15.34, "high": 15.44, "low": 15.25, "close": 15.44, "volume": 680.47, "close_time": 1774598399999, "quote_volume": 10440.80923, "trades": 147, "taker_buy_base": 314.941, "taker_buy_quote": 4833.4438 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 15.46, "high": 15.49, "low": 14.91, "close": 15.03, "volume": 2278.761, "close_time": 1774612799999, "quote_volume": 34679.33239, "trades": 389, "taker_buy_base": 1129.772, "taker_buy_quote": 17216.52365 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 14.96, "high": 15.22, "low": 14.91, "close": 15.09, "volume": 1625.666, "close_time": 1774627199999, "quote_volume": 24398.74924, "trades": 214, "taker_buy_base": 373.61, "taker_buy_quote": 5617.46155 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 15.09, "high": 15.14, "low": 15.0, "close": 15.11, "volume": 255.829, "close_time": 1774641599999, "quote_volume": 3853.77985, "trades": 46, "taker_buy_base": 112.649, "taker_buy_quote": 1697.25672 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 15.13, "high": 15.13, "low": 14.97, "close": 14.97, "volume": 174.408, "close_time": 1774655999999, "quote_volume": 2624.05825, "trades": 34, "taker_buy_base": 35.392, "taker_buy_quote": 533.79429 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 15.0, "high": 15.03, "low": 14.83, "close": 14.83, "volume": 336.714, "close_time": 1774670399999, "quote_volume": 5011.46853, "trades": 70, "taker_buy_base": 113.247, "taker_buy_quote": 1683.25179 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 14.83, "high": 14.98, "low": 14.79, "close": 14.97, "volume": 812.822, "close_time": 1774684799999, "quote_volume": 12087.03486, "trades": 128, "taker_buy_base": 448.665, "taker_buy_quote": 6674.81774 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 15.0, "high": 15.02, "low": 14.93, "close": 15.01, "volume": 189.176, "close_time": 1774699199999, "quote_volume": 2834.22616, "trades": 40, "taker_buy_base": 51.145, "taker_buy_quote": 766.99201 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 14.98, "high": 15.28, "low": 14.97, "close": 15.08, "volume": 803.742, "close_time": 1774713599999, "quote_volume": 12171.03142, "trades": 125, "taker_buy_base": 476.572, "taker_buy_quote": 7210.51379 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 15.09, "high": 15.15, "low": 15.05, "close": 15.07, "volume": 133.05, "close_time": 1774727999999, "quote_volume": 2008.70044, "trades": 36, "taker_buy_base": 46.581, "taker_buy_quote": 703.2052 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 15.1, "high": 15.13, "low": 14.84, "close": 14.88, "volume": 428.318, "close_time": 1774742399999, "quote_volume": 6419.20976, "trades": 64, "taker_buy_base": 95.125, "taker_buy_quote": 1432.61613 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 14.82, "high": 14.97, "low": 14.77, "close": 14.9, "volume": 424.786, "close_time": 1774756799999, "quote_volume": 6313.86476, "trades": 97, "taker_buy_base": 175.19, "taker_buy_quote": 2603.36294 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 14.92, "high": 14.92, "low": 14.84, "close": 14.84, "volume": 128.682, "close_time": 1774771199999, "quote_volume": 1913.78304, "trades": 29, "taker_buy_base": 47.131, "taker_buy_quote": 700.97528 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 14.81, "high": 14.84, "low": 14.7, "close": 14.76, "volume": 224.524, "close_time": 1774785599999, "quote_volume": 3322.04082, "trades": 50, "taker_buy_base": 88.97, "taker_buy_quote": 1314.58314 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 14.73, "high": 14.73, "low": 14.58, "close": 14.61, "volume": 2300.885, "close_time": 1774799999999, "quote_volume": 33710.02279, "trades": 252, "taker_buy_base": 348.773, "taker_buy_quote": 5109.55603 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 14.59, "high": 14.61, "low": 14.5, "close": 14.52, "volume": 656.871, "close_time": 1774814399999, "quote_volume": 9562.3314, "trades": 113, "taker_buy_base": 134.268, "taker_buy_quote": 1951.80141 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 14.54, "high": 14.65, "low": 14.16, "close": 14.51, "volume": 1979.062, "close_time": 1774828799999, "quote_volume": 28515.42831, "trades": 187, "taker_buy_base": 1224.363, "taker_buy_quote": 17657.50967 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 14.53, "high": 14.93, "low": 14.5, "close": 14.89, "volume": 695.7, "close_time": 1774843199999, "quote_volume": 10226.23332, "trades": 117, "taker_buy_base": 355.515, "taker_buy_quote": 5220.69757 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 14.92, "high": 15.27, "low": 14.92, "close": 15.26, "volume": 724.024, "close_time": 1774857599999, "quote_volume": 10879.11162, "trades": 122, "taker_buy_base": 422.72, "taker_buy_quote": 6353.58134 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 15.25, "high": 15.33, "low": 15.12, "close": 15.21, "volume": 1185.052, "close_time": 1774871999999, "quote_volume": 18007.55855, "trades": 115, "taker_buy_base": 323.41, "taker_buy_quote": 4925.98525 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 15.21, "high": 15.25, "low": 15.0, "close": 15.06, "volume": 1170.52, "close_time": 1774886399999, "quote_volume": 17781.7712, "trades": 154, "taker_buy_base": 811.933, "taker_buy_quote": 12345.13913 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 15.04, "high": 15.04, "low": 14.79, "close": 14.85, "volume": 234.455, "close_time": 1774900799999, "quote_volume": 3506.35631, "trades": 46, "taker_buy_base": 66.064, "taker_buy_quote": 984.99331 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 14.88, "high": 14.99, "low": 14.81, "close": 14.84, "volume": 342.037, "close_time": 1774915199999, "quote_volume": 5094.60221, "trades": 53, "taker_buy_base": 103.976, "taker_buy_quote": 1549.97379 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 14.86, "high": 15.14, "low": 14.86, "close": 15.02, "volume": 128.889, "close_time": 1774929599999, "quote_volume": 1939.58309, "trades": 33, "taker_buy_base": 80.293, "taker_buy_quote": 1207.15465 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 15.05, "high": 15.12, "low": 14.99, "close": 15.09, "volume": 67.666, "close_time": 1774943999999, "quote_volume": 1018.6272, "trades": 21, "taker_buy_base": 22.501, "taker_buy_quote": 338.69742 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 15.12, "high": 15.12, "low": 14.83, "close": 14.91, "volume": 2672.4, "close_time": 1774958399999, "quote_volume": 39788.11995, "trades": 351, "taker_buy_base": 778.391, "taker_buy_quote": 11597.42394 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 14.96, "high": 15.08, "low": 14.89, "close": 14.92, "volume": 549.785, "close_time": 1774972799999, "quote_volume": 8235.37586, "trades": 88, "taker_buy_base": 239.986, "taker_buy_quote": 3597.97568 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 14.94, "high": 15.23, "low": 14.94, "close": 15.12, "volume": 675.521, "close_time": 1774987199999, "quote_volume": 10206.87747, "trades": 101, "taker_buy_base": 401.623, "taker_buy_quote": 6069.82914 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 15.12, "high": 15.17, "low": 15.07, "close": 15.11, "volume": 126.647, "close_time": 1775001599999, "quote_volume": 1916.44116, "trades": 36, "taker_buy_base": 58.926, "taker_buy_quote": 892.1315 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 15.12, "high": 15.12, "low": 14.97, "close": 15.01, "volume": 123.707, "close_time": 1775015999999, "quote_volume": 1860.55499, "trades": 30, "taker_buy_base": 3.905, "taker_buy_quote": 58.91994 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 15.03, "high": 15.2, "low": 14.96, "close": 15.1, "volume": 651.483, "close_time": 1775030399999, "quote_volume": 9833.26772, "trades": 81, "taker_buy_base": 231.09, "taker_buy_quote": 3498.74823 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 15.14, "high": 15.14, "low": 15.0, "close": 15.07, "volume": 457.942, "close_time": 1775044799999, "quote_volume": 6899.75917, "trades": 60, "taker_buy_base": 57.064, "taker_buy_quote": 857.96626 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 15.07, "high": 15.27, "low": 15.01, "close": 15.18, "volume": 741.366, "close_time": 1775059199999, "quote_volume": 11218.78045, "trades": 141, "taker_buy_base": 340.829, "taker_buy_quote": 5164.34466 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 15.19, "high": 15.23, "low": 15.08, "close": 15.12, "volume": 307.867, "close_time": 1775073599999, "quote_volume": 4665.63434, "trades": 83, "taker_buy_base": 181.176, "taker_buy_quote": 2746.28432 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 15.09, "high": 15.09, "low": 15.0, "close": 15.04, "volume": 393.358, "close_time": 1775087999999, "quote_volume": 5914.33601, "trades": 86, "taker_buy_base": 172.021, "taker_buy_quote": 2587.87874 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 15.05, "high": 15.1, "low": 14.54, "close": 14.59, "volume": 917.713, "close_time": 1775102399999, "quote_volume": 13564.30454, "trades": 176, "taker_buy_base": 248.059, "taker_buy_quote": 3662.73341 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 14.59, "high": 14.74, "low": 14.45, "close": 14.73, "volume": 993.422, "close_time": 1775116799999, "quote_volume": 14498.92295, "trades": 135, "taker_buy_base": 414.706, "taker_buy_quote": 6051.98317 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 14.73, "high": 14.73, "low": 14.45, "close": 14.56, "volume": 619.652, "close_time": 1775131199999, "quote_volume": 9042.67528, "trades": 89, "taker_buy_base": 459.645, "taker_buy_quote": 6711.57893 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 14.53, "high": 14.65, "low": 14.39, "close": 14.57, "volume": 1280.289, "close_time": 1775145599999, "quote_volume": 18534.7094, "trades": 164, "taker_buy_base": 708.41, "taker_buy_quote": 10269.8424 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 14.56, "high": 14.71, "low": 14.48, "close": 14.56, "volume": 602.844, "close_time": 1775159999999, "quote_volume": 8787.22326, "trades": 112, "taker_buy_base": 158.985, "taker_buy_quote": 2320.75192 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 14.53, "high": 14.62, "low": 14.51, "close": 14.62, "volume": 302.153, "close_time": 1775174399999, "quote_volume": 4406.19202, "trades": 59, "taker_buy_base": 143.681, "taker_buy_quote": 2095.10672 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 14.62, "high": 14.78, "low": 14.58, "close": 14.77, "volume": 394.324, "close_time": 1775188799999, "quote_volume": 5776.97932, "trades": 90, "taker_buy_base": 242.209, "taker_buy_quote": 3550.37735 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 14.77, "high": 15.01, "low": 14.77, "close": 14.92, "volume": 552.718, "close_time": 1775203199999, "quote_volume": 8232.96585, "trades": 131, "taker_buy_base": 233.131, "taker_buy_quote": 3466.92111 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 14.95, "high": 15.07, "low": 14.92, "close": 15.07, "volume": 1251.764, "close_time": 1775217599999, "quote_volume": 18781.37482, "trades": 194, "taker_buy_base": 461.603, "taker_buy_quote": 6922.55051 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 15.04, "high": 15.14, "low": 14.79, "close": 14.79, "volume": 1264.622, "close_time": 1775231999999, "quote_volume": 18931.29014, "trades": 178, "taker_buy_base": 726.905, "taker_buy_quote": 10906.00257 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 14.8, "high": 14.84, "low": 14.68, "close": 14.7, "volume": 420.221, "close_time": 1775246399999, "quote_volume": 6206.94261, "trades": 106, "taker_buy_base": 178.595, "taker_buy_quote": 2641.23416 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 14.71, "high": 14.73, "low": 14.54, "close": 14.6, "volume": 669.341, "close_time": 1775260799999, "quote_volume": 9798.32382, "trades": 119, "taker_buy_base": 252.102, "taker_buy_quote": 3684.86798 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 14.62, "high": 14.62, "low": 14.48, "close": 14.58, "volume": 833.325, "close_time": 1775275199999, "quote_volume": 12112.24508, "trades": 136, "taker_buy_base": 181.918, "taker_buy_quote": 2643.25936 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 14.57, "high": 14.73, "low": 14.52, "close": 14.68, "volume": 365.854, "close_time": 1775289599999, "quote_volume": 5359.23194, "trades": 58, "taker_buy_base": 137.371, "taker_buy_quote": 2012.68876 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 14.7, "high": 14.7, "low": 14.6, "close": 14.65, "volume": 763.116, "close_time": 1775303999999, "quote_volume": 11181.10164, "trades": 122, "taker_buy_base": 390.004, "taker_buy_quote": 5715.24318 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 14.71, "high": 15.02, "low": 14.67, "close": 14.89, "volume": 2245.439, "close_time": 1775318399999, "quote_volume": 33463.90913, "trades": 301, "taker_buy_base": 1377.741, "taker_buy_quote": 20542.97985 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 14.93, "high": 15.18, "low": 14.91, "close": 14.98, "volume": 1639.908, "close_time": 1775332799999, "quote_volume": 24651.93346, "trades": 240, "taker_buy_base": 864.589, "taker_buy_quote": 12999.96497 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 14.97, "high": 15.0, "low": 14.86, "close": 14.98, "volume": 479.284, "close_time": 1775347199999, "quote_volume": 7158.90861, "trades": 100, "taker_buy_base": 244.727, "taker_buy_quote": 3657.15565 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 15.02, "high": 15.02, "low": 14.8, "close": 14.8, "volume": 360.798, "close_time": 1775361599999, "quote_volume": 5378.49656, "trades": 64, "taker_buy_base": 130.77, "taker_buy_quote": 1949.17451 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 14.8, "high": 14.81, "low": 14.52, "close": 14.52, "volume": 566.649, "close_time": 1775375999999, "quote_volume": 8333.65817, "trades": 111, "taker_buy_base": 139.112, "taker_buy_quote": 2044.16552 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 14.56, "high": 14.71, "low": 14.56, "close": 14.66, "volume": 1614.366, "close_time": 1775390399999, "quote_volume": 23666.57907, "trades": 132, "taker_buy_base": 1080.822, "taker_buy_quote": 15844.95012 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 14.69, "high": 14.72, "low": 14.58, "close": 14.67, "volume": 542.713, "close_time": 1775404799999, "quote_volume": 7954.72648, "trades": 83, "taker_buy_base": 269.862, "taker_buy_quote": 3955.86463 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 14.65, "high": 14.67, "low": 14.58, "close": 14.64, "volume": 164.592, "close_time": 1775419199999, "quote_volume": 2409.2421, "trades": 42, "taker_buy_base": 53.16, "taker_buy_quote": 778.30592 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 14.69, "high": 14.91, "low": 14.65, "close": 14.89, "volume": 805.46, "close_time": 1775433599999, "quote_volume": 11942.31209, "trades": 114, "taker_buy_base": 465.019, "taker_buy_quote": 6899.71589 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 14.92, "high": 15.03, "low": 14.84, "close": 14.93, "volume": 1971.774, "close_time": 1775447999999, "quote_volume": 29477.38884, "trades": 257, "taker_buy_base": 1023.767, "taker_buy_quote": 15313.95118 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 14.92, "high": 14.99, "low": 14.8, "close": 14.9, "volume": 1087.919, "close_time": 1775462399999, "quote_volume": 16180.58561, "trades": 126, "taker_buy_base": 443.726, "taker_buy_quote": 6595.6363 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 14.9, "high": 15.13, "low": 14.9, "close": 15.08, "volume": 563.322, "close_time": 1775476799999, "quote_volume": 8464.1518, "trades": 93, "taker_buy_base": 202.484, "taker_buy_quote": 3040.20744 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 15.09, "high": 15.12, "low": 14.88, "close": 15.03, "volume": 377.03, "close_time": 1775491199999, "quote_volume": 5654.72259, "trades": 94, "taker_buy_base": 161.392, "taker_buy_quote": 2420.56939 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 15.05, "high": 15.07, "low": 14.89, "close": 14.89, "volume": 320.413, "close_time": 1775505599999, "quote_volume": 4786.96512, "trades": 80, "taker_buy_base": 156.069, "taker_buy_quote": 2332.32505 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 14.92, "high": 14.94, "low": 14.56, "close": 14.66, "volume": 212.855, "close_time": 1775519999999, "quote_volume": 3130.18591, "trades": 61, "taker_buy_base": 106.716, "taker_buy_quote": 1568.9161 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 14.67, "high": 14.71, "low": 14.55, "close": 14.6, "volume": 157.798, "close_time": 1775534399999, "quote_volume": 2305.50781, "trades": 30, "taker_buy_base": 87.933, "taker_buy_quote": 1284.61735 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 14.64, "high": 14.68, "low": 14.55, "close": 14.68, "volume": 751.278, "close_time": 1775548799999, "quote_volume": 11018.29627, "trades": 104, "taker_buy_base": 79.493, "taker_buy_quote": 1161.9707 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 14.68, "high": 14.74, "low": 14.5, "close": 14.52, "volume": 1875.094, "close_time": 1775563199999, "quote_volume": 27478.80484, "trades": 193, "taker_buy_base": 876.146, "taker_buy_quote": 12842.75142 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 14.51, "high": 14.61, "low": 14.36, "close": 14.55, "volume": 1374.706, "close_time": 1775577599999, "quote_volume": 19925.80553, "trades": 212, "taker_buy_base": 972.451, "taker_buy_quote": 14099.71356 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 14.55, "high": 14.83, "low": 14.53, "close": 14.81, "volume": 1705.36, "close_time": 1775591999999, "quote_volume": 25026.06963, "trades": 219, "taker_buy_base": 808.371, "taker_buy_quote": 11876.17401 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 14.83, "high": 15.54, "low": 14.8, "close": 15.44, "volume": 2467.096, "close_time": 1775606399999, "quote_volume": 37343.33612, "trades": 232, "taker_buy_base": 1321.341, "taker_buy_quote": 19960.23829 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 15.44, "high": 15.47, "low": 15.19, "close": 15.27, "volume": 741.426, "close_time": 1775620799999, "quote_volume": 11347.49538, "trades": 115, "taker_buy_base": 251.101, "taker_buy_quote": 3839.79377 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 15.3, "high": 15.41, "low": 15.24, "close": 15.35, "volume": 1026.788, "close_time": 1775635199999, "quote_volume": 15763.47085, "trades": 195, "taker_buy_base": 591.95, "taker_buy_quote": 9083.68813 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 15.34, "high": 15.41, "low": 15.17, "close": 15.22, "volume": 719.986, "close_time": 1775649599999, "quote_volume": 11026.7717, "trades": 110, "taker_buy_base": 306.105, "taker_buy_quote": 4691.19302 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 15.23, "high": 15.29, "low": 14.92, "close": 15.04, "volume": 761.373, "close_time": 1775663999999, "quote_volume": 11507.80841, "trades": 143, "taker_buy_base": 201.213, "taker_buy_quote": 3035.84327 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 15.06, "high": 15.07, "low": 14.8, "close": 14.87, "volume": 907.694, "close_time": 1775678399999, "quote_volume": 13592.58175, "trades": 163, "taker_buy_base": 493.813, "taker_buy_quote": 7398.44045 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 14.92, "high": 14.98, "low": 14.68, "close": 14.71, "volume": 1078.437, "close_time": 1775692799999, "quote_volume": 15976.51655, "trades": 158, "taker_buy_base": 311.038, "taker_buy_quote": 4612.65372 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 14.75, "high": 14.91, "low": 14.73, "close": 14.83, "volume": 535.841, "close_time": 1775707199999, "quote_volume": 7949.13942, "trades": 71, "taker_buy_base": 268.504, "taker_buy_quote": 3980.4364 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 14.82, "high": 15.01, "low": 14.82, "close": 14.96, "volume": 677.545, "close_time": 1775721599999, "quote_volume": 10105.13121, "trades": 108, "taker_buy_base": 352.077, "taker_buy_quote": 5246.0428 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 14.94, "high": 15.18, "low": 14.86, "close": 15.14, "volume": 950.919, "close_time": 1775735999999, "quote_volume": 14341.4597, "trades": 182, "taker_buy_base": 594.274, "taker_buy_quote": 8961.45845 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 15.14, "high": 15.2, "low": 14.91, "close": 15.19, "volume": 1049.371, "close_time": 1775750399999, "quote_volume": 15794.31556, "trades": 184, "taker_buy_base": 455.711, "taker_buy_quote": 6867.51007 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 15.18, "high": 15.19, "low": 15.05, "close": 15.13, "volume": 2054.544, "close_time": 1775764799999, "quote_volume": 31160.25998, "trades": 194, "taker_buy_base": 1780.2, "taker_buy_quote": 27012.28355 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 15.13, "high": 15.2, "low": 14.91, "close": 14.92, "volume": 2218.056, "close_time": 1775779199999, "quote_volume": 33468.63892, "trades": 220, "taker_buy_base": 482.041, "taker_buy_quote": 7258.27925 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 14.9, "high": 14.98, "low": 14.73, "close": 14.79, "volume": 325.717, "close_time": 1775793599999, "quote_volume": 4821.97226, "trades": 77, "taker_buy_base": 158.989, "taker_buy_quote": 2355.59377 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 14.75, "high": 14.95, "low": 14.7, "close": 14.81, "volume": 428.109, "close_time": 1775807999999, "quote_volume": 6359.32728, "trades": 73, "taker_buy_base": 282.009, "taker_buy_quote": 4194.75629 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 14.83, "high": 15.11, "low": 14.82, "close": 15.09, "volume": 2441.324, "close_time": 1775822399999, "quote_volume": 36446.58388, "trades": 259, "taker_buy_base": 1690.668, "taker_buy_quote": 25200.79122 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 15.13, "high": 15.55, "low": 14.99, "close": 15.34, "volume": 2508.817, "close_time": 1775836799999, "quote_volume": 38307.59544, "trades": 350, "taker_buy_base": 1412.931, "taker_buy_quote": 21603.95538 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 15.41, "high": 16.42, "low": 15.27, "close": 16.11, "volume": 17828.637, "close_time": 1775851199999, "quote_volume": 285070.3697, "trades": 1847, "taker_buy_base": 9688.786, "taker_buy_quote": 155036.99457 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 16.16, "high": 16.55, "low": 15.99, "close": 16.11, "volume": 3413.92, "close_time": 1775865599999, "quote_volume": 55305.49801, "trades": 472, "taker_buy_base": 1686.487, "taker_buy_quote": 27360.53593 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 16.12, "high": 16.41, "low": 15.97, "close": 16.11, "volume": 1915.93, "close_time": 1775879999999, "quote_volume": 30998.29022, "trades": 259, "taker_buy_base": 840.924, "taker_buy_quote": 13621.20536 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 16.13, "high": 16.31, "low": 15.62, "close": 15.64, "volume": 2116.502, "close_time": 1775894399999, "quote_volume": 33553.70864, "trades": 251, "taker_buy_base": 749.005, "taker_buy_quote": 11854.62621 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 15.6, "high": 15.98, "low": 15.58, "close": 15.8, "volume": 1908.558, "close_time": 1775908799999, "quote_volume": 30132.395, "trades": 244, "taker_buy_base": 932.005, "taker_buy_quote": 14697.58483 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 15.82, "high": 16.16, "low": 15.79, "close": 16.15, "volume": 1407.446, "close_time": 1775923199999, "quote_volume": 22482.85097, "trades": 171, "taker_buy_base": 765.763, "taker_buy_quote": 12257.69463 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 16.16, "high": 16.33, "low": 16.04, "close": 16.23, "volume": 1435.674, "close_time": 1775937599999, "quote_volume": 23235.14674, "trades": 172, "taker_buy_base": 507.665, "taker_buy_quote": 8219.09952 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 16.24, "high": 16.24, "low": 15.9, "close": 15.99, "volume": 2040.939, "close_time": 1775951999999, "quote_volume": 32677.14461, "trades": 160, "taker_buy_base": 721.401, "taker_buy_quote": 11544.46545 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 16.0, "high": 16.0, "low": 15.38, "close": 15.5, "volume": 2101.055, "close_time": 1775966399999, "quote_volume": 32712.92451, "trades": 245, "taker_buy_base": 955.778, "taker_buy_quote": 14841.89092 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 15.5, "high": 15.55, "low": 15.32, "close": 15.37, "volume": 879.489, "close_time": 1775980799999, "quote_volume": 13574.93639, "trades": 118, "taker_buy_base": 479.425, "taker_buy_quote": 7405.89409 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 15.39, "high": 15.43, "low": 15.13, "close": 15.21, "volume": 1135.359, "close_time": 1775995199999, "quote_volume": 17322.56839, "trades": 147, "taker_buy_base": 377.725, "taker_buy_quote": 5753.03073 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 15.17, "high": 15.26, "low": 15.02, "close": 15.1, "volume": 1409.932, "close_time": 1776009599999, "quote_volume": 21339.47098, "trades": 164, "taker_buy_base": 628.997, "taker_buy_quote": 9521.8035 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 15.15, "high": 15.31, "low": 15.03, "close": 15.26, "volume": 776.767, "close_time": 1776023999999, "quote_volume": 11806.67994, "trades": 131, "taker_buy_base": 429.113, "taker_buy_quote": 6527.34743 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 15.27, "high": 15.48, "low": 15.14, "close": 15.15, "volume": 1489.396, "close_time": 1776038399999, "quote_volume": 22734.5989, "trades": 189, "taker_buy_base": 648.595, "taker_buy_quote": 9888.82244 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 15.15, "high": 15.29, "low": 15.13, "close": 15.22, "volume": 816.044, "close_time": 1776052799999, "quote_volume": 12404.00339, "trades": 92, "taker_buy_base": 342.583, "taker_buy_quote": 5209.39294 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 15.2, "high": 15.23, "low": 14.99, "close": 14.99, "volume": 419.737, "close_time": 1776067199999, "quote_volume": 6330.50381, "trades": 103, "taker_buy_base": 108.64, "taker_buy_quote": 1636.09466 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 14.98, "high": 15.14, "low": 14.97, "close": 15.09, "volume": 1614.123, "close_time": 1776081599999, "quote_volume": 24338.19134, "trades": 201, "taker_buy_base": 762.84, "taker_buy_quote": 11494.41231 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 15.09, "high": 15.31, "low": 15.03, "close": 15.22, "volume": 2061.055, "close_time": 1776095999999, "quote_volume": 31310.13972, "trades": 256, "taker_buy_base": 859.936, "taker_buy_quote": 13049.86012 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 15.17, "high": 15.6, "low": 15.17, "close": 15.6, "volume": 1953.857, "close_time": 1776110399999, "quote_volume": 30084.10523, "trades": 263, "taker_buy_base": 1222.56, "taker_buy_quote": 18885.2012 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 15.61, "high": 16.01, "low": 15.43, "close": 15.97, "volume": 1543.873, "close_time": 1776124799999, "quote_volume": 24379.46487, "trades": 201, "taker_buy_base": 870.907, "taker_buy_quote": 13746.96476 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 15.95, "high": 15.95, "low": 15.73, "close": 15.73, "volume": 945.655, "close_time": 1776139199999, "quote_volume": 14955.8774, "trades": 132, "taker_buy_base": 272.682, "taker_buy_quote": 4306.13845 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 15.71, "high": 15.74, "low": 15.58, "close": 15.68, "volume": 1617.31, "close_time": 1776153599999, "quote_volume": 25360.49838, "trades": 250, "taker_buy_base": 797.931, "taker_buy_quote": 12507.09855 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 15.68, "high": 15.87, "low": 15.67, "close": 15.71, "volume": 944.71, "close_time": 1776167999999, "quote_volume": 14892.12681, "trades": 139, "taker_buy_base": 177.137, "taker_buy_quote": 2796.27849 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 15.66, "high": 15.7, "low": 15.45, "close": 15.51, "volume": 1084.13, "close_time": 1776182399999, "quote_volume": 16847.79254, "trades": 167, "taker_buy_base": 800.506, "taker_buy_quote": 12436.61216 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 15.53, "high": 15.61, "low": 15.15, "close": 15.3, "volume": 1026.356, "close_time": 1776196799999, "quote_volume": 15776.7899, "trades": 132, "taker_buy_base": 369.047, "taker_buy_quote": 5672.76244 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 15.32, "high": 15.37, "low": 15.22, "close": 15.37, "volume": 658.897, "close_time": 1776211199999, "quote_volume": 10081.59058, "trades": 88, "taker_buy_base": 295.324, "taker_buy_quote": 4520.36542 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 15.38, "high": 15.58, "low": 15.37, "close": 15.53, "volume": 464.677, "close_time": 1776225599999, "quote_volume": 7202.18947, "trades": 83, "taker_buy_base": 168.803, "taker_buy_quote": 2620.18097 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 15.58, "high": 16.23, "low": 15.58, "close": 15.96, "volume": 7521.41, "close_time": 1776239999999, "quote_volume": 119440.48116, "trades": 784, "taker_buy_base": 4868.054, "taker_buy_quote": 77228.70518 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 15.99, "high": 16.16, "low": 15.82, "close": 16.14, "volume": 3362.242, "close_time": 1776254399999, "quote_volume": 53602.10043, "trades": 232, "taker_buy_base": 1954.322, "taker_buy_quote": 31203.43241 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 16.14, "high": 16.31, "low": 15.88, "close": 15.97, "volume": 1940.504, "close_time": 1776268799999, "quote_volume": 31255.65867, "trades": 276, "taker_buy_base": 842.897, "taker_buy_quote": 13600.42651 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 15.96, "high": 16.22, "low": 15.94, "close": 16.22, "volume": 2227.578, "close_time": 1776283199999, "quote_volume": 35934.81377, "trades": 237, "taker_buy_base": 506.193, "taker_buy_quote": 8174.19958 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 16.17, "high": 16.43, "low": 16.1, "close": 16.32, "volume": 704.293, "close_time": 1776297599999, "quote_volume": 11461.6321, "trades": 122, "taker_buy_base": 399.343, "taker_buy_quote": 6492.15022 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 16.33, "high": 19.39, "low": 16.31, "close": 18.38, "volume": 16929.508, "close_time": 1776311999999, "quote_volume": 311237.43206, "trades": 2353, "taker_buy_base": 8768.869, "taker_buy_quote": 161120.40957 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 18.37, "high": 19.18, "low": 17.93, "close": 18.1, "volume": 12640.973, "close_time": 1776326399999, "quote_volume": 235385.32234, "trades": 1466, "taker_buy_base": 5587.341, "taker_buy_quote": 104275.7468 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 18.1, "high": 18.14, "low": 17.5, "close": 18.02, "volume": 5556.336, "close_time": 1776340799999, "quote_volume": 99234.41309, "trades": 913, "taker_buy_base": 2704.682, "taker_buy_quote": 48328.89228 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 18.12, "high": 18.88, "low": 17.68, "close": 18.43, "volume": 12855.489, "close_time": 1776355199999, "quote_volume": 234780.8528, "trades": 1521, "taker_buy_base": 5791.912, "taker_buy_quote": 105565.98098 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 18.43, "high": 19.61, "low": 18.3, "close": 19.35, "volume": 15778.634, "close_time": 1776369599999, "quote_volume": 299143.41028, "trades": 1851, "taker_buy_base": 8557.425, "taker_buy_quote": 162222.20177 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 19.38, "high": 24.97, "low": 18.47, "close": 23.34, "volume": 26870.845, "close_time": 1776383999999, "quote_volume": 576874.34681, "trades": 4064, "taker_buy_base": 13299.258, "taker_buy_quote": 284692.01947 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 23.44, "high": 24.35, "low": 19.8, "close": 21.32, "volume": 26933.441, "close_time": 1776398399999, "quote_volume": 576309.81586, "trades": 5122, "taker_buy_base": 10732.528, "taker_buy_quote": 229385.86336 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 21.36, "high": 21.37, "low": 19.57, "close": 19.77, "volume": 7633.312, "close_time": 1776412799999, "quote_volume": 154572.83591, "trades": 1183, "taker_buy_base": 2700.174, "taker_buy_quote": 54653.09835 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 19.81, "high": 20.14, "low": 19.26, "close": 19.91, "volume": 5331.218, "close_time": 1776427199999, "quote_volume": 105188.04076, "trades": 813, "taker_buy_base": 2885.796, "taker_buy_quote": 57085.44985 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 19.9, "high": 20.4, "low": 19.58, "close": 19.93, "volume": 5713.192, "close_time": 1776441599999, "quote_volume": 114438.35463, "trades": 842, "taker_buy_base": 3045.526, "taker_buy_quote": 61018.00028 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 19.94, "high": 20.83, "low": 19.75, "close": 20.7, "volume": 4720.758, "close_time": 1776455999999, "quote_volume": 95663.4026, "trades": 614, "taker_buy_base": 1985.882, "taker_buy_quote": 40244.40859 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 20.71, "high": 21.98, "low": 20.11, "close": 20.55, "volume": 7803.79, "close_time": 1776470399999, "quote_volume": 163172.35981, "trades": 1055, "taker_buy_base": 2838.371, "taker_buy_quote": 59705.13024 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 20.53, "high": 21.41, "low": 20.29, "close": 20.7, "volume": 4880.15, "close_time": 1776484799999, "quote_volume": 101529.34273, "trades": 590, "taker_buy_base": 2069.136, "taker_buy_quote": 42968.35788 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 20.71, "high": 21.77, "low": 20.57, "close": 21.06, "volume": 8917.139, "close_time": 1776499199999, "quote_volume": 189103.75773, "trades": 1059, "taker_buy_base": 3819.161, "taker_buy_quote": 81145.14658 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 21.06, "high": 21.19, "low": 19.5, "close": 19.62, "volume": 8777.035, "close_time": 1776513599999, "quote_volume": 177709.29794, "trades": 1104, "taker_buy_base": 2620.431, "taker_buy_quote": 53036.55596 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 19.61, "high": 19.75, "low": 19.27, "close": 19.3, "volume": 2865.103, "close_time": 1776527999999, "quote_volume": 56000.75439, "trades": 332, "taker_buy_base": 935.868, "taker_buy_quote": 18235.73452 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 19.29, "high": 19.29, "low": 18.5, "close": 18.9, "volume": 5435.812, "close_time": 1776542399999, "quote_volume": 102648.68242, "trades": 781, "taker_buy_base": 2976.773, "taker_buy_quote": 56270.29632 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 18.92, "high": 19.19, "low": 18.8, "close": 19.03, "volume": 1037.31, "close_time": 1776556799999, "quote_volume": 19693.61336, "trades": 153, "taker_buy_base": 391.392, "taker_buy_quote": 7460.00782 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 19.02, "high": 19.13, "low": 18.61, "close": 18.83, "volume": 1520.175, "close_time": 1776571199999, "quote_volume": 28669.93786, "trades": 287, "taker_buy_base": 454.033, "taker_buy_quote": 8600.62589 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 18.81, "high": 19.51, "low": 18.61, "close": 19.06, "volume": 3103.945, "close_time": 1776585599999, "quote_volume": 59377.42133, "trades": 387, "taker_buy_base": 1338.201, "taker_buy_quote": 25519.40853 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 19.1, "high": 19.89, "low": 19.0, "close": 19.28, "volume": 2778.287, "close_time": 1776599999999, "quote_volume": 53863.33003, "trades": 385, "taker_buy_base": 1838.677, "taker_buy_quote": 35684.64568 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 19.23, "high": 19.45, "low": 18.88, "close": 19.11, "volume": 2893.214, "close_time": 1776614399999, "quote_volume": 55345.45106, "trades": 314, "taker_buy_base": 1260.308, "taker_buy_quote": 24068.52845 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 19.14, "high": 19.24, "low": 18.6, "close": 18.83, "volume": 1951.923, "close_time": 1776628799999, "quote_volume": 36723.2931, "trades": 327, "taker_buy_base": 851.289, "taker_buy_quote": 16015.98951 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 18.74, "high": 18.77, "low": 17.57, "close": 17.91, "volume": 6984.958, "close_time": 1776643199999, "quote_volume": 125598.34402, "trades": 610, "taker_buy_base": 2820.507, "taker_buy_quote": 50839.17595 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 17.92, "high": 18.26, "low": 17.75, "close": 18.15, "volume": 1575.103, "close_time": 1776657599999, "quote_volume": 28331.61036, "trades": 209, "taker_buy_base": 586.611, "taker_buy_quote": 10576.40569 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 18.13, "high": 18.31, "low": 17.84, "close": 18.06, "volume": 1523.823, "close_time": 1776671999999, "quote_volume": 27445.74303, "trades": 223, "taker_buy_base": 464.664, "taker_buy_quote": 8401.226 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 18.13, "high": 18.48, "low": 17.98, "close": 18.27, "volume": 2087.369, "close_time": 1776686399999, "quote_volume": 37860.52384, "trades": 202, "taker_buy_base": 659.83, "taker_buy_quote": 12054.8451 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 18.25, "high": 18.61, "low": 18.04, "close": 18.48, "volume": 1373.302, "close_time": 1776700799999, "quote_volume": 25171.72149, "trades": 186, "taker_buy_base": 844.98, "taker_buy_quote": 15525.11671 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 18.46, "high": 18.99, "low": 18.46, "close": 18.78, "volume": 2060.951, "close_time": 1776715199999, "quote_volume": 38665.99101, "trades": 236, "taker_buy_base": 1122.21, "taker_buy_quote": 21050.95487 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 18.77, "high": 18.79, "low": 18.28, "close": 18.33, "volume": 1017.394, "close_time": 1776729599999, "quote_volume": 18914.89255, "trades": 137, "taker_buy_base": 329.599, "taker_buy_quote": 6157.88665 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 18.35, "high": 18.45, "low": 18.2, "close": 18.26, "volume": 654.862, "close_time": 1776743999999, "quote_volume": 11984.9505, "trades": 144, "taker_buy_base": 328.267, "taker_buy_quote": 6004.50365 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 18.3, "high": 18.61, "low": 18.21, "close": 18.5, "volume": 808.5, "close_time": 1776758399999, "quote_volume": 14888.73486, "trades": 139, "taker_buy_base": 533.232, "taker_buy_quote": 9819.4741 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 18.5, "high": 18.68, "low": 18.36, "close": 18.57, "volume": 631.604, "close_time": 1776772799999, "quote_volume": 11691.56774, "trades": 110, "taker_buy_base": 427.478, "taker_buy_quote": 7920.82746 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 18.53, "high": 18.61, "low": 18.3, "close": 18.39, "volume": 1195.831, "close_time": 1776787199999, "quote_volume": 22030.60216, "trades": 183, "taker_buy_base": 378.355, "taker_buy_quote": 6962.60439 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 18.41, "high": 18.48, "low": 18.07, "close": 18.14, "volume": 3042.188, "close_time": 1776801599999, "quote_volume": 55524.19349, "trades": 335, "taker_buy_base": 1416.732, "taker_buy_quote": 25877.687 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 18.2, "high": 18.61, "low": 18.15, "close": 18.56, "volume": 480.613, "close_time": 1776815999999, "quote_volume": 8863.87534, "trades": 88, "taker_buy_base": 209.347, "taker_buy_quote": 3867.27983 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 18.56, "high": 18.72, "low": 18.37, "close": 18.5, "volume": 343.172, "close_time": 1776830399999, "quote_volume": 6375.27118, "trades": 100, "taker_buy_base": 193.043, "taker_buy_quote": 3589.52339 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 18.51, "high": 18.96, "low": 18.49, "close": 18.91, "volume": 1182.003, "close_time": 1776844799999, "quote_volume": 22286.51664, "trades": 162, "taker_buy_base": 588.979, "taker_buy_quote": 11087.78243 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 18.86, "high": 19.09, "low": 18.75, "close": 18.81, "volume": 2484.286, "close_time": 1776859199999, "quote_volume": 46915.54789, "trades": 329, "taker_buy_base": 973.562, "taker_buy_quote": 18380.72163 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 18.81, "high": 19.07, "low": 18.67, "close": 19.0, "volume": 1297.158, "close_time": 1776873599999, "quote_volume": 24505.53794, "trades": 225, "taker_buy_base": 844.899, "taker_buy_quote": 15970.54767 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 19.03, "high": 19.16, "low": 18.7, "close": 18.81, "volume": 876.398, "close_time": 1776887999999, "quote_volume": 16629.33547, "trades": 157, "taker_buy_base": 325.275, "taker_buy_quote": 6186.41334 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 18.82, "high": 18.88, "low": 18.25, "close": 18.36, "volume": 919.635, "close_time": 1776902399999, "quote_volume": 17048.3715, "trades": 148, "taker_buy_base": 373.795, "taker_buy_quote": 6916.13507 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 18.36, "high": 18.43, "low": 18.11, "close": 18.34, "volume": 919.672, "close_time": 1776916799999, "quote_volume": 16828.96593, "trades": 125, "taker_buy_base": 396.626, "taker_buy_quote": 7266.6446 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 18.04, "high": 18.05, "low": 18.01, "close": 18.03, "volume": 13.173, "close_time": 1776931199999, "quote_volume": 237.5337, "trades": 6, "taker_buy_base": 8.326, "taker_buy_quote": 150.04826 } ] }, "1d": { "count": 709, "start_date": "2024-05-15T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 116.14, "high": 124.99, "low": 108.85, "close": 113.83, "volume": 570.79, "close_time": 1715817599999, "quote_volume": 64852.9691, "trades": 356, "taker_buy_base": 233.98, "taker_buy_quote": 26661.6038 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 113.45, "high": 116.69, "low": 102.18, "close": 107.01, "volume": 611.86, "close_time": 1715903999999, "quote_volume": 67477.4764, "trades": 300, "taker_buy_base": 202.44, "taker_buy_quote": 22255.0631 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 108.65, "high": 111.4, "low": 104.23, "close": 107.9, "volume": 594.83, "close_time": 1715990399999, "quote_volume": 64372.1614, "trades": 293, "taker_buy_base": 244.9, "taker_buy_quote": 26598.2715 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 107.52, "high": 124.14, "low": 104.67, "close": 119.17, "volume": 1315.88, "close_time": 1716076799999, "quote_volume": 154532.9854, "trades": 626, "taker_buy_base": 545.04, "taker_buy_quote": 64518.5199 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 118.52, "high": 127.25, "low": 114.39, "close": 116.77, "volume": 1007.43, "close_time": 1716163199999, "quote_volume": 122075.2364, "trades": 343, "taker_buy_base": 380.09, "taker_buy_quote": 46497.4084 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 118.24, "high": 118.84, "low": 111.96, "close": 117.86, "volume": 479.6, "close_time": 1716249599999, "quote_volume": 55179.6072, "trades": 287, "taker_buy_base": 171.91, "taker_buy_quote": 19858.3529 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 119.41, "high": 123.64, "low": 112.99, "close": 114.02, "volume": 660.84, "close_time": 1716335999999, "quote_volume": 78198.2377, "trades": 333, "taker_buy_base": 149.15, "taker_buy_quote": 17558.4325 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 114.41, "high": 115.0, "low": 109.0, "close": 114.48, "volume": 374.2, "close_time": 1716422399999, "quote_volume": 41861.9702, "trades": 227, "taker_buy_base": 158.28, "taker_buy_quote": 17741.658 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 113.08, "high": 114.17, "low": 92.03, "close": 106.12, "volume": 794.64, "close_time": 1716508799999, "quote_volume": 85892.4299, "trades": 584, "taker_buy_base": 373.65, "taker_buy_quote": 40406.134 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 105.44, "high": 111.14, "low": 104.76, "close": 109.52, "volume": 470.75, "close_time": 1716595199999, "quote_volume": 50652.5642, "trades": 210, "taker_buy_base": 268.88, "taker_buy_quote": 29005.2375 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 111.05, "high": 116.0, "low": 106.0, "close": 109.61, "volume": 346.17, "close_time": 1716681599999, "quote_volume": 38179.9906, "trades": 226, "taker_buy_base": 161.44, "taker_buy_quote": 17800.8804 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 109.46, "high": 110.97, "low": 106.5, "close": 108.78, "volume": 232.32, "close_time": 1716767999999, "quote_volume": 25280.7276, "trades": 282, "taker_buy_base": 98.76, "taker_buy_quote": 10775.7126 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 108.77, "high": 121.02, "low": 107.93, "close": 114.24, "volume": 512.12, "close_time": 1716854399999, "quote_volume": 59004.3352, "trades": 1621, "taker_buy_base": 241.07, "taker_buy_quote": 27675.349 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 112.84, "high": 112.84, "low": 107.09, "close": 108.37, "volume": 461.11, "close_time": 1716940799999, "quote_volume": 50297.6255, "trades": 1254, "taker_buy_base": 188.2, "taker_buy_quote": 20554.4931 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 108.68, "high": 112.94, "low": 108.22, "close": 112.39, "volume": 208.65, "close_time": 1717027199999, "quote_volume": 23236.1599, "trades": 561, "taker_buy_base": 99.6, "taker_buy_quote": 11127.8118 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 112.41, "high": 114.73, "low": 107.18, "close": 108.78, "volume": 270.71, "close_time": 1717113599999, "quote_volume": 30050.5735, "trades": 789, "taker_buy_base": 129.43, "taker_buy_quote": 14386.988 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 108.78, "high": 111.3, "low": 107.81, "close": 109.5, "volume": 176.99, "close_time": 1717199999999, "quote_volume": 19457.862, "trades": 531, "taker_buy_base": 86.31, "taker_buy_quote": 9501.7769 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 109.5, "high": 110.04, "low": 107.45, "close": 108.09, "volume": 110.49, "close_time": 1717286399999, "quote_volume": 12026.7375, "trades": 101, "taker_buy_base": 50.67, "taker_buy_quote": 5515.4703 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 107.67, "high": 107.67, "low": 100.22, "close": 101.0, "volume": 195.77, "close_time": 1717372799999, "quote_volume": 20326.53, "trades": 167, "taker_buy_base": 68.45, "taker_buy_quote": 7067.5421 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 100.98, "high": 104.22, "low": 99.08, "close": 102.55, "volume": 88.02, "close_time": 1717459199999, "quote_volume": 8960.8087, "trades": 394, "taker_buy_base": 44.24, "taker_buy_quote": 4523.4019 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 102.55, "high": 106.93, "low": 98.64, "close": 103.45, "volume": 354.16, "close_time": 1717545599999, "quote_volume": 36419.6472, "trades": 809, "taker_buy_base": 165.86, "taker_buy_quote": 17067.5551 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 104.14, "high": 106.5, "low": 93.73, "close": 104.91, "volume": 226.32, "close_time": 1717631999999, "quote_volume": 23667.1721, "trades": 665, "taker_buy_base": 106.81, "taker_buy_quote": 11158.1923 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 104.31, "high": 108.11, "low": 100.0, "close": 104.73, "volume": 123.66, "close_time": 1717718399999, "quote_volume": 13003.8235, "trades": 259, "taker_buy_base": 33.32, "taker_buy_quote": 3517.0015 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 105.13, "high": 105.91, "low": 84.77, "close": 90.38, "volume": 243.95, "close_time": 1717804799999, "quote_volume": 24006.2739, "trades": 642, "taker_buy_base": 96.94, "taker_buy_quote": 9456.7158 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 89.93, "high": 99.88, "low": 89.55, "close": 95.73, "volume": 2408.35, "close_time": 1717891199999, "quote_volume": 232681.7997, "trades": 1039, "taker_buy_base": 2137.87, "taker_buy_quote": 206698.5599 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 95.35, "high": 96.75, "low": 93.77, "close": 96.15, "volume": 2171.59, "close_time": 1717977599999, "quote_volume": 206137.4345, "trades": 2394, "taker_buy_base": 2079.89, "taker_buy_quote": 197413.7833 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 96.03, "high": 96.15, "low": 90.32, "close": 91.71, "volume": 240.92, "close_time": 1718063999999, "quote_volume": 22574.3913, "trades": 512, "taker_buy_base": 97.2, "taker_buy_quote": 9078.7417 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 91.85, "high": 91.85, "low": 85.37, "close": 90.14, "volume": 339.73, "close_time": 1718150399999, "quote_volume": 30485.6318, "trades": 485, "taker_buy_base": 215.77, "taker_buy_quote": 19369.7984 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 89.22, "high": 108.41, "low": 88.2, "close": 100.72, "volume": 755.02, "close_time": 1718236799999, "quote_volume": 75171.5771, "trades": 1712, "taker_buy_base": 420.45, "taker_buy_quote": 41709.0562 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 101.01, "high": 101.9, "low": 93.82, "close": 96.63, "volume": 4001.16, "close_time": 1718323199999, "quote_volume": 388433.8585, "trades": 2184, "taker_buy_base": 3720.5, "taker_buy_quote": 360919.643 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 96.58, "high": 98.12, "low": 89.5, "close": 94.88, "volume": 247.13, "close_time": 1718409599999, "quote_volume": 23600.0539, "trades": 597, "taker_buy_base": 116.14, "taker_buy_quote": 11093.0736 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 95.24, "high": 100.47, "low": 94.42, "close": 100.09, "volume": 100.89, "close_time": 1718495999999, "quote_volume": 9920.9036, "trades": 428, "taker_buy_base": 50.69, "taker_buy_quote": 5006.204 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 99.27, "high": 106.19, "low": 97.42, "close": 106.19, "volume": 278.97, "close_time": 1718582399999, "quote_volume": 28796.8967, "trades": 921, "taker_buy_base": 145.92, "taker_buy_quote": 15082.0731 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 106.49, "high": 108.0, "low": 95.8, "close": 100.15, "volume": 390.99, "close_time": 1718668799999, "quote_volume": 40025.6492, "trades": 1114, "taker_buy_base": 173.01, "taker_buy_quote": 17706.1939 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 97.97, "high": 97.97, "low": 82.9, "close": 85.3, "volume": 204.09, "close_time": 1718755199999, "quote_volume": 17866.6442, "trades": 478, "taker_buy_base": 81.99, "taker_buy_quote": 7137.712 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 85.62, "high": 93.24, "low": 85.62, "close": 87.15, "volume": 78.793, "close_time": 1718841599999, "quote_volume": 6979.10364, "trades": 421, "taker_buy_base": 43.328, "taker_buy_quote": 3829.10832 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 86.71, "high": 94.33, "low": 85.87, "close": 92.48, "volume": 73.8, "close_time": 1718927999999, "quote_volume": 6693.40744, "trades": 239, "taker_buy_base": 40.402, "taker_buy_quote": 3688.18133 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 93.22, "high": 121.0, "low": 91.83, "close": 99.61, "volume": 599.415, "close_time": 1719014399999, "quote_volume": 64110.62689, "trades": 1401, "taker_buy_base": 215.966, "taker_buy_quote": 23132.51323 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 99.54, "high": 109.1, "low": 94.54, "close": 98.22, "volume": 766.25, "close_time": 1719100799999, "quote_volume": 77406.8274, "trades": 2405, "taker_buy_base": 354.856, "taker_buy_quote": 36018.53351 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 98.28, "high": 102.34, "low": 97.0, "close": 99.63, "volume": 293.303, "close_time": 1719187199999, "quote_volume": 29304.27194, "trades": 585, "taker_buy_base": 147.019, "taker_buy_quote": 14696.53928 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 100.24, "high": 101.69, "low": 85.0, "close": 101.48, "volume": 259.457, "close_time": 1719273599999, "quote_volume": 25304.39416, "trades": 327, "taker_buy_base": 132.242, "taker_buy_quote": 12836.79507 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 102.9, "high": 103.02, "low": 98.31, "close": 102.04, "volume": 148.268, "close_time": 1719359999999, "quote_volume": 14938.86759, "trades": 192, "taker_buy_base": 57.807, "taker_buy_quote": 5789.51545 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 101.76, "high": 104.45, "low": 99.13, "close": 103.25, "volume": 137.919, "close_time": 1719446399999, "quote_volume": 14069.08222, "trades": 244, "taker_buy_base": 66.525, "taker_buy_quote": 6810.19398 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 103.02, "high": 105.08, "low": 101.44, "close": 102.9, "volume": 84.79, "close_time": 1719532799999, "quote_volume": 8784.69439, "trades": 259, "taker_buy_base": 28.702, "taker_buy_quote": 2982.49277 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 103.64, "high": 109.51, "low": 96.62, "close": 97.82, "volume": 258.016, "close_time": 1719619199999, "quote_volume": 26622.68661, "trades": 632, "taker_buy_base": 112.599, "taker_buy_quote": 11621.87629 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 98.34, "high": 101.03, "low": 79.2, "close": 96.82, "volume": 647.18, "close_time": 1719705599999, "quote_volume": 55575.17779, "trades": 518, "taker_buy_base": 108.88, "taker_buy_quote": 10575.99192 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 96.43, "high": 107.14, "low": 94.9, "close": 97.97, "volume": 112.095, "close_time": 1719791999999, "quote_volume": 10914.6216, "trades": 549, "taker_buy_base": 40.609, "taker_buy_quote": 4035.7574 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 97.48, "high": 103.31, "low": 93.03, "close": 93.94, "volume": 135.905, "close_time": 1719878399999, "quote_volume": 12886.55039, "trades": 276, "taker_buy_base": 49.024, "taker_buy_quote": 4657.16146 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 93.6, "high": 99.97, "low": 92.5, "close": 95.26, "volume": 171.895, "close_time": 1719964799999, "quote_volume": 16254.21381, "trades": 179, "taker_buy_base": 63.775, "taker_buy_quote": 6069.11088 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 93.84, "high": 94.57, "low": 87.11, "close": 90.61, "volume": 184.333, "close_time": 1720051199999, "quote_volume": 16926.22107, "trades": 313, "taker_buy_base": 82.389, "taker_buy_quote": 7575.47889 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 88.7, "high": 88.7, "low": 81.42, "close": 82.03, "volume": 257.156, "close_time": 1720137599999, "quote_volume": 21811.99638, "trades": 329, "taker_buy_base": 133.881, "taker_buy_quote": 11250.10033 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 81.19, "high": 81.19, "low": 65.44, "close": 77.74, "volume": 323.028, "close_time": 1720223999999, "quote_volume": 24650.13313, "trades": 383, "taker_buy_base": 128.661, "taker_buy_quote": 9753.03115 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 77.83, "high": 87.05, "low": 77.22, "close": 86.37, "volume": 313.024, "close_time": 1720310399999, "quote_volume": 25918.06165, "trades": 793, "taker_buy_base": 126.988, "taker_buy_quote": 10499.45584 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 86.28, "high": 86.9, "low": 75.14, "close": 75.7, "volume": 359.861, "close_time": 1720396799999, "quote_volume": 29274.83489, "trades": 1019, "taker_buy_base": 158.625, "taker_buy_quote": 12939.53754 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 76.69, "high": 79.98, "low": 70.9, "close": 74.01, "volume": 706.805, "close_time": 1720483199999, "quote_volume": 52729.35018, "trades": 1465, "taker_buy_base": 279.913, "taker_buy_quote": 20897.40411 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 73.41, "high": 75.56, "low": 72.34, "close": 74.32, "volume": 393.57, "close_time": 1720569599999, "quote_volume": 29126.99075, "trades": 621, "taker_buy_base": 164.854, "taker_buy_quote": 12221.57882 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 73.66, "high": 76.5, "low": 73.66, "close": 74.24, "volume": 163.198, "close_time": 1720655999999, "quote_volume": 12268.2305, "trades": 183, "taker_buy_base": 77.592, "taker_buy_quote": 5839.37344 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 73.69, "high": 75.28, "low": 67.1, "close": 67.61, "volume": 445.011, "close_time": 1720742399999, "quote_volume": 32325.00531, "trades": 404, "taker_buy_base": 116.019, "taker_buy_quote": 8427.47468 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 68.02, "high": 74.46, "low": 67.35, "close": 73.34, "volume": 312.658, "close_time": 1720828799999, "quote_volume": 22116.76998, "trades": 202, "taker_buy_base": 138.467, "taker_buy_quote": 9869.09909 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 74.79, "high": 77.17, "low": 73.18, "close": 73.99, "volume": 330.048, "close_time": 1720915199999, "quote_volume": 24769.99614, "trades": 474, "taker_buy_base": 145.432, "taker_buy_quote": 10939.98924 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 73.96, "high": 75.1, "low": 67.78, "close": 72.39, "volume": 1090.971, "close_time": 1721001599999, "quote_volume": 77914.71264, "trades": 1872, "taker_buy_base": 507.538, "taker_buy_quote": 36274.87108 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 72.02, "high": 79.0, "low": 70.15, "close": 78.39, "volume": 3231.655, "close_time": 1721087999999, "quote_volume": 238039.75263, "trades": 3646, "taker_buy_base": 1500.99, "taker_buy_quote": 110573.94976 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 78.67, "high": 79.89, "low": 73.8, "close": 77.4, "volume": 2187.842, "close_time": 1721174399999, "quote_volume": 168959.78098, "trades": 2859, "taker_buy_base": 1055.442, "taker_buy_quote": 81509.28559 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 77.3, "high": 85.38, "low": 76.79, "close": 81.28, "volume": 1774.945, "close_time": 1721260799999, "quote_volume": 143420.11185, "trades": 2656, "taker_buy_base": 785.841, "taker_buy_quote": 63586.92494 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 81.5, "high": 82.0, "low": 78.85, "close": 80.53, "volume": 876.037, "close_time": 1721347199999, "quote_volume": 70520.71868, "trades": 1163, "taker_buy_base": 427.373, "taker_buy_quote": 34401.01571 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 80.5, "high": 85.0, "low": 77.54, "close": 82.15, "volume": 1460.563, "close_time": 1721433599999, "quote_volume": 117314.83587, "trades": 2020, "taker_buy_base": 732.986, "taker_buy_quote": 58879.50255 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 82.05, "high": 87.09, "low": 79.37, "close": 82.02, "volume": 1304.973, "close_time": 1721519999999, "quote_volume": 106719.16618, "trades": 1830, "taker_buy_base": 621.273, "taker_buy_quote": 50910.94791 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 81.85, "high": 81.99, "low": 74.99, "close": 79.86, "volume": 614.909, "close_time": 1721606399999, "quote_volume": 48683.63957, "trades": 877, "taker_buy_base": 210.438, "taker_buy_quote": 16653.04493 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 79.8, "high": 81.0, "low": 73.08, "close": 73.47, "volume": 1710.652, "close_time": 1721692799999, "quote_volume": 128733.97294, "trades": 2140, "taker_buy_base": 800.235, "taker_buy_quote": 60130.68767 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 73.75, "high": 76.1, "low": 71.31, "close": 74.11, "volume": 1004.06, "close_time": 1721779199999, "quote_volume": 74652.51181, "trades": 784, "taker_buy_base": 515.017, "taker_buy_quote": 38282.42637 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 73.97, "high": 75.0, "low": 70.28, "close": 70.55, "volume": 234.993, "close_time": 1721865599999, "quote_volume": 17213.49226, "trades": 327, "taker_buy_base": 98.146, "taker_buy_quote": 7220.30278 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 72.65, "high": 72.65, "low": 67.11, "close": 69.79, "volume": 270.332, "close_time": 1721951999999, "quote_volume": 18911.34453, "trades": 251, "taker_buy_base": 115.425, "taker_buy_quote": 8094.28604 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 70.65, "high": 84.7, "low": 70.45, "close": 74.19, "volume": 14995.159, "close_time": 1722038399999, "quote_volume": 1180679.0403, "trades": 1841, "taker_buy_base": 11743.367, "taker_buy_quote": 912464.02552 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 74.18, "high": 74.96, "low": 71.65, "close": 73.53, "volume": 608.601, "close_time": 1722124799999, "quote_volume": 44868.04913, "trades": 629, "taker_buy_base": 274.83, "taker_buy_quote": 20281.05192 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 73.22, "high": 74.14, "low": 72.0, "close": 72.39, "volume": 269.423, "close_time": 1722211199999, "quote_volume": 19657.04938, "trades": 336, "taker_buy_base": 125.844, "taker_buy_quote": 9186.27378 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 72.69, "high": 75.36, "low": 72.38, "close": 73.23, "volume": 462.257, "close_time": 1722297599999, "quote_volume": 34166.98103, "trades": 608, "taker_buy_base": 246.643, "taker_buy_quote": 18262.27072 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 73.06, "high": 74.12, "low": 68.39, "close": 71.31, "volume": 387.903, "close_time": 1722383999999, "quote_volume": 27924.81981, "trades": 582, "taker_buy_base": 139.068, "taker_buy_quote": 10050.46617 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 71.21, "high": 82.99, "low": 70.81, "close": 80.0, "volume": 4646.782, "close_time": 1722470399999, "quote_volume": 373240.22971, "trades": 5402, "taker_buy_base": 2443.808, "taker_buy_quote": 196794.46603 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 79.82, "high": 80.96, "low": 65.78, "close": 70.45, "volume": 4363.121, "close_time": 1722556799999, "quote_volume": 315204.55804, "trades": 4721, "taker_buy_base": 1597.529, "taker_buy_quote": 116649.84243 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 71.53, "high": 71.91, "low": 62.98, "close": 65.78, "volume": 2398.831, "close_time": 1722643199999, "quote_volume": 159588.7889, "trades": 2608, "taker_buy_base": 1154.86, "taker_buy_quote": 76529.45731 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 65.71, "high": 66.66, "low": 61.38, "close": 63.08, "volume": 2697.54, "close_time": 1722729599999, "quote_volume": 174216.15335, "trades": 2021, "taker_buy_base": 1549.147, "taker_buy_quote": 100130.81271 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 63.1, "high": 63.36, "low": 53.37, "close": 55.8, "volume": 1974.347, "close_time": 1722815999999, "quote_volume": 116238.74897, "trades": 2680, "taker_buy_base": 701.444, "taker_buy_quote": 41880.57786 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 55.39, "high": 56.22, "low": 41.47, "close": 46.01, "volume": 3519.102, "close_time": 1722902399999, "quote_volume": 163359.00087, "trades": 2263, "taker_buy_base": 1271.472, "taker_buy_quote": 59386.37058 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 46.05, "high": 61.9, "low": 46.05, "close": 57.52, "volume": 2679.414, "close_time": 1722988799999, "quote_volume": 148893.8487, "trades": 2922, "taker_buy_base": 868.428, "taker_buy_quote": 47865.83141 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 57.47, "high": 58.99, "low": 52.52, "close": 53.18, "volume": 1423.717, "close_time": 1723075199999, "quote_volume": 79736.93951, "trades": 1500, "taker_buy_base": 647.314, "taker_buy_quote": 36318.54989 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 52.8, "high": 60.94, "low": 52.8, "close": 60.71, "volume": 1648.454, "close_time": 1723161599999, "quote_volume": 94381.71831, "trades": 1027, "taker_buy_base": 947.559, "taker_buy_quote": 54426.08265 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 60.41, "high": 60.41, "low": 57.45, "close": 58.76, "volume": 577.213, "close_time": 1723247999999, "quote_volume": 34014.3103, "trades": 569, "taker_buy_base": 312.78, "taker_buy_quote": 18423.70823 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 58.68, "high": 61.99, "low": 57.91, "close": 59.29, "volume": 1537.872, "close_time": 1723334399999, "quote_volume": 91575.82612, "trades": 598, "taker_buy_base": 136.944, "taker_buy_quote": 8047.56506 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 59.19, "high": 59.74, "low": 53.97, "close": 54.61, "volume": 418.17, "close_time": 1723420799999, "quote_volume": 23833.51236, "trades": 704, "taker_buy_base": 147.081, "taker_buy_quote": 8340.45605 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 55.28, "high": 59.6, "low": 54.38, "close": 59.21, "volume": 945.441, "close_time": 1723507199999, "quote_volume": 54602.95065, "trades": 948, "taker_buy_base": 397.333, "taker_buy_quote": 23030.31261 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 59.31, "high": 60.02, "low": 56.95, "close": 59.21, "volume": 1148.863, "close_time": 1723593599999, "quote_volume": 67574.71666, "trades": 1406, "taker_buy_base": 456.995, "taker_buy_quote": 26872.62948 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 59.5, "high": 62.5, "low": 57.75, "close": 59.44, "volume": 3375.325, "close_time": 1723679999999, "quote_volume": 202489.12771, "trades": 3335, "taker_buy_base": 1451.753, "taker_buy_quote": 86002.5872 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 60.06, "high": 62.99, "low": 53.85, "close": 55.34, "volume": 998.133, "close_time": 1723766399999, "quote_volume": 57264.63381, "trades": 1058, "taker_buy_base": 392.113, "taker_buy_quote": 22521.48232 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 55.81, "high": 56.75, "low": 54.14, "close": 55.52, "volume": 616.416, "close_time": 1723852799999, "quote_volume": 34398.85364, "trades": 895, "taker_buy_base": 354.153, "taker_buy_quote": 19776.46403 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 55.58, "high": 56.28, "low": 51.92, "close": 54.45, "volume": 577.213, "close_time": 1723939199999, "quote_volume": 31642.11924, "trades": 695, "taker_buy_base": 257.717, "taker_buy_quote": 14107.34741 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 54.55, "high": 55.7, "low": 53.88, "close": 54.45, "volume": 1329.814, "close_time": 1724025599999, "quote_volume": 72952.44157, "trades": 1655, "taker_buy_base": 550.397, "taker_buy_quote": 30211.05754 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 54.33, "high": 55.92, "low": 50.77, "close": 54.37, "volume": 885.077, "close_time": 1724111999999, "quote_volume": 47439.67411, "trades": 1063, "taker_buy_base": 457.739, "taker_buy_quote": 24544.11096 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 54.23, "high": 56.07, "low": 54.08, "close": 55.16, "volume": 504.608, "close_time": 1724198399999, "quote_volume": 27894.18657, "trades": 667, "taker_buy_base": 199.312, "taker_buy_quote": 11027.02305 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 54.53, "high": 57.32, "low": 54.35, "close": 56.92, "volume": 612.051, "close_time": 1724284799999, "quote_volume": 34389.27439, "trades": 659, "taker_buy_base": 280.345, "taker_buy_quote": 15740.47749 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 56.93, "high": 57.47, "low": 55.94, "close": 57.28, "volume": 542.767, "close_time": 1724371199999, "quote_volume": 30777.26061, "trades": 650, "taker_buy_base": 250.025, "taker_buy_quote": 14168.58019 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 57.36, "high": 76.73, "low": 57.36, "close": 75.09, "volume": 11534.973, "close_time": 1724457599999, "quote_volume": 820589.17136, "trades": 12572, "taker_buy_base": 5676.5, "taker_buy_quote": 404052.09092 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 75.04, "high": 81.6, "low": 71.7, "close": 77.89, "volume": 7119.631, "close_time": 1724543999999, "quote_volume": 543430.54803, "trades": 7198, "taker_buy_base": 3522.997, "taker_buy_quote": 269910.05775 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 77.89, "high": 78.69, "low": 73.19, "close": 77.11, "volume": 2618.567, "close_time": 1724630399999, "quote_volume": 199947.40322, "trades": 2614, "taker_buy_base": 1062.265, "taker_buy_quote": 81067.69785 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 77.53, "high": 80.36, "low": 69.77, "close": 70.51, "volume": 3577.61, "close_time": 1724716799999, "quote_volume": 267369.25102, "trades": 4298, "taker_buy_base": 1714.463, "taker_buy_quote": 127871.12683 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 70.67, "high": 72.44, "low": 66.37, "close": 68.88, "volume": 1766.108, "close_time": 1724803199999, "quote_volume": 123813.43577, "trades": 3034, "taker_buy_base": 847.947, "taker_buy_quote": 59478.84281 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 68.53, "high": 70.32, "low": 65.59, "close": 69.21, "volume": 1544.327, "close_time": 1724889599999, "quote_volume": 106057.08724, "trades": 1845, "taker_buy_base": 559.571, "taker_buy_quote": 38304.92993 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 70.14, "high": 70.48, "low": 61.82, "close": 63.3, "volume": 1283.487, "close_time": 1724975999999, "quote_volume": 84014.00984, "trades": 1978, "taker_buy_base": 636.509, "taker_buy_quote": 41539.01948 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 63.33, "high": 66.11, "low": 60.3, "close": 63.57, "volume": 1204.011, "close_time": 1725062399999, "quote_volume": 76076.16961, "trades": 1210, "taker_buy_base": 579.707, "taker_buy_quote": 36466.65285 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 63.64, "high": 66.14, "low": 60.68, "close": 62.02, "volume": 563.003, "close_time": 1725148799999, "quote_volume": 35981.48731, "trades": 477, "taker_buy_base": 238.67, "taker_buy_quote": 15177.35133 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 62.09, "high": 64.18, "low": 59.6, "close": 60.16, "volume": 1332.55, "close_time": 1725235199999, "quote_volume": 82451.32036, "trades": 1427, "taker_buy_base": 540.52, "taker_buy_quote": 33439.27132 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 60.19, "high": 67.83, "low": 57.41, "close": 60.4, "volume": 3454.468, "close_time": 1725321599999, "quote_volume": 211245.85157, "trades": 1998, "taker_buy_base": 1287.652, "taker_buy_quote": 79145.4523 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 59.96, "high": 61.99, "low": 56.88, "close": 57.89, "volume": 852.021, "close_time": 1725407999999, "quote_volume": 49748.97794, "trades": 647, "taker_buy_base": 360.085, "taker_buy_quote": 21008.39454 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 58.13, "high": 58.58, "low": 54.18, "close": 56.95, "volume": 1373.963, "close_time": 1725494399999, "quote_volume": 77425.81796, "trades": 1023, "taker_buy_base": 679.766, "taker_buy_quote": 38302.96158 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 56.95, "high": 58.44, "low": 56.09, "close": 57.11, "volume": 1550.914, "close_time": 1725580799999, "quote_volume": 88972.75198, "trades": 1426, "taker_buy_base": 788.537, "taker_buy_quote": 45297.07622 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 57.23, "high": 58.14, "low": 51.87, "close": 54.32, "volume": 1663.386, "close_time": 1725667199999, "quote_volume": 93704.02373, "trades": 1780, "taker_buy_base": 693.574, "taker_buy_quote": 39244.71787 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 54.59, "high": 57.16, "low": 54.31, "close": 56.01, "volume": 1306.243, "close_time": 1725753599999, "quote_volume": 72763.60383, "trades": 1553, "taker_buy_base": 671.509, "taker_buy_quote": 37400.02018 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 55.86, "high": 59.4, "low": 55.59, "close": 57.25, "volume": 1030.965, "close_time": 1725839999999, "quote_volume": 58800.51024, "trades": 1091, "taker_buy_base": 531.906, "taker_buy_quote": 30351.27987 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 57.25, "high": 62.61, "low": 56.97, "close": 60.98, "volume": 1422.812, "close_time": 1725926399999, "quote_volume": 84228.13519, "trades": 1465, "taker_buy_base": 723.07, "taker_buy_quote": 42881.74218 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 60.88, "high": 64.0, "low": 59.65, "close": 62.7, "volume": 1542.46, "close_time": 1726012799999, "quote_volume": 95360.48288, "trades": 1140, "taker_buy_base": 742.011, "taker_buy_quote": 45960.11156 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 62.78, "high": 63.01, "low": 59.45, "close": 61.17, "volume": 1714.137, "close_time": 1726099199999, "quote_volume": 104586.58658, "trades": 1695, "taker_buy_base": 880.492, "taker_buy_quote": 53628.16313 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 61.06, "high": 62.7, "low": 59.59, "close": 61.16, "volume": 1578.517, "close_time": 1726185599999, "quote_volume": 96421.05211, "trades": 2326, "taker_buy_base": 665.72, "taker_buy_quote": 40650.60164 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 61.18, "high": 66.9, "low": 60.75, "close": 64.79, "volume": 1507.568, "close_time": 1726271999999, "quote_volume": 96151.3028, "trades": 1279, "taker_buy_base": 748.67, "taker_buy_quote": 47702.82347 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 64.98, "high": 66.14, "low": 63.53, "close": 64.88, "volume": 1088.972, "close_time": 1726358399999, "quote_volume": 70418.65971, "trades": 1249, "taker_buy_base": 528.774, "taker_buy_quote": 34194.02746 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 64.87, "high": 66.0, "low": 61.76, "close": 61.97, "volume": 1953.072, "close_time": 1726444799999, "quote_volume": 127127.17089, "trades": 1536, "taker_buy_base": 754.763, "taker_buy_quote": 49078.2978 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 61.82, "high": 62.15, "low": 57.44, "close": 58.29, "volume": 809.589, "close_time": 1726531199999, "quote_volume": 48508.50663, "trades": 939, "taker_buy_base": 407.448, "taker_buy_quote": 24478.00472 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 58.45, "high": 65.0, "low": 58.06, "close": 60.18, "volume": 3081.609, "close_time": 1726617599999, "quote_volume": 194893.81174, "trades": 730, "taker_buy_base": 2525.929, "taker_buy_quote": 161780.84963 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 60.07, "high": 64.39, "low": 58.14, "close": 64.39, "volume": 1201.804, "close_time": 1726703999999, "quote_volume": 73059.97097, "trades": 1072, "taker_buy_base": 513.43, "taker_buy_quote": 31245.39818 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 64.43, "high": 69.78, "low": 63.64, "close": 67.2, "volume": 1921.026, "close_time": 1726790399999, "quote_volume": 127522.75161, "trades": 1135, "taker_buy_base": 871.819, "taker_buy_quote": 57825.76744 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 67.38, "high": 70.48, "low": 65.77, "close": 70.2, "volume": 1920.588, "close_time": 1726876799999, "quote_volume": 132570.01555, "trades": 901, "taker_buy_base": 915.407, "taker_buy_quote": 63318.99588 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 69.63, "high": 69.63, "low": 67.09, "close": 68.75, "volume": 791.845, "close_time": 1726963199999, "quote_volume": 54169.879, "trades": 489, "taker_buy_base": 415.577, "taker_buy_quote": 28413.1355 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 68.61, "high": 70.7, "low": 64.68, "close": 66.9, "volume": 956.398, "close_time": 1727049599999, "quote_volume": 64312.78166, "trades": 707, "taker_buy_base": 480.713, "taker_buy_quote": 32286.57147 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 66.42, "high": 77.37, "low": 64.64, "close": 73.77, "volume": 3155.077, "close_time": 1727135999999, "quote_volume": 226914.26826, "trades": 2506, "taker_buy_base": 1180.049, "taker_buy_quote": 83922.18999 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 74.15, "high": 74.38, "low": 71.07, "close": 74.1, "volume": 2409.426, "close_time": 1727222399999, "quote_volume": 174048.90427, "trades": 2825, "taker_buy_base": 710.349, "taker_buy_quote": 51360.93874 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 73.98, "high": 75.85, "low": 67.84, "close": 68.19, "volume": 2144.373, "close_time": 1727308799999, "quote_volume": 153162.78029, "trades": 2810, "taker_buy_base": 1049.646, "taker_buy_quote": 75040.32989 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 68.26, "high": 72.56, "low": 67.48, "close": 71.25, "volume": 1180.853, "close_time": 1727395199999, "quote_volume": 83172.58494, "trades": 1209, "taker_buy_base": 593.576, "taker_buy_quote": 41800.8873 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 71.18, "high": 74.92, "low": 70.21, "close": 74.06, "volume": 1744.544, "close_time": 1727481599999, "quote_volume": 127685.00738, "trades": 1646, "taker_buy_base": 865.938, "taker_buy_quote": 63338.32549 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 74.12, "high": 77.7, "low": 72.29, "close": 75.49, "volume": 2422.949, "close_time": 1727567999999, "quote_volume": 181775.90909, "trades": 1602, "taker_buy_base": 1290.828, "taker_buy_quote": 96922.3403 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 75.09, "high": 76.51, "low": 72.37, "close": 74.65, "volume": 2646.953, "close_time": 1727654399999, "quote_volume": 198694.27188, "trades": 1717, "taker_buy_base": 1738.473, "taker_buy_quote": 131046.60073 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 74.64, "high": 75.22, "low": 66.33, "close": 67.14, "volume": 1802.824, "close_time": 1727740799999, "quote_volume": 127772.44107, "trades": 1423, "taker_buy_base": 832.249, "taker_buy_quote": 58941.5481 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 67.13, "high": 70.1, "low": 58.52, "close": 61.14, "volume": 2030.587, "close_time": 1727827199999, "quote_volume": 132199.78554, "trades": 1601, "taker_buy_base": 872.334, "taker_buy_quote": 56288.02534 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 61.21, "high": 62.84, "low": 58.57, "close": 60.6, "volume": 1916.984, "close_time": 1727913599999, "quote_volume": 116499.38683, "trades": 809, "taker_buy_base": 962.555, "taker_buy_quote": 58458.15155 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 60.63, "high": 68.88, "low": 57.22, "close": 58.67, "volume": 5315.912, "close_time": 1727999999999, "quote_volume": 333923.66129, "trades": 1288, "taker_buy_base": 3713.395, "taker_buy_quote": 239553.08778 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 58.65, "high": 62.03, "low": 58.23, "close": 61.86, "volume": 6868.739, "close_time": 1728086399999, "quote_volume": 419358.66383, "trades": 1730, "taker_buy_base": 2708.093, "taker_buy_quote": 164899.89946 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 61.87, "high": 63.4, "low": 60.28, "close": 61.59, "volume": 4844.453, "close_time": 1728172799999, "quote_volume": 299519.79327, "trades": 1549, "taker_buy_base": 3557.721, "taker_buy_quote": 219864.64063 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 61.54, "high": 64.56, "low": 60.51, "close": 64.34, "volume": 3432.542, "close_time": 1728259199999, "quote_volume": 214144.027, "trades": 999, "taker_buy_base": 1755.234, "taker_buy_quote": 110123.58659 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 64.33, "high": 65.88, "low": 61.62, "close": 61.62, "volume": 1841.574, "close_time": 1728345599999, "quote_volume": 118260.27978, "trades": 776, "taker_buy_base": 794.836, "taker_buy_quote": 51054.45831 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 61.99, "high": 64.19, "low": 60.59, "close": 61.43, "volume": 2296.862, "close_time": 1728431999999, "quote_volume": 144005.25118, "trades": 491, "taker_buy_base": 1478.397, "taker_buy_quote": 93259.10535 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 61.6, "high": 63.56, "low": 59.25, "close": 60.54, "volume": 2755.167, "close_time": 1728518399999, "quote_volume": 170680.53782, "trades": 644, "taker_buy_base": 1672.61, "taker_buy_quote": 104115.4724 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 60.49, "high": 61.26, "low": 58.44, "close": 60.35, "volume": 1478.836, "close_time": 1728604799999, "quote_volume": 88877.1279, "trades": 481, "taker_buy_base": 778.358, "taker_buy_quote": 46822.92808 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 60.53, "high": 63.91, "low": 60.51, "close": 63.7, "volume": 1622.898, "close_time": 1728691199999, "quote_volume": 101430.66382, "trades": 718, "taker_buy_base": 823.792, "taker_buy_quote": 51643.25281 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 63.83, "high": 64.93, "low": 63.72, "close": 64.2, "volume": 1728.46, "close_time": 1728777599999, "quote_volume": 111316.69469, "trades": 1026, "taker_buy_base": 825.864, "taker_buy_quote": 53189.68213 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 63.84, "high": 64.51, "low": 61.74, "close": 63.6, "volume": 1141.303, "close_time": 1728863999999, "quote_volume": 72311.943, "trades": 667, "taker_buy_base": 603.952, "taker_buy_quote": 38303.59941 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 63.57, "high": 68.09, "low": 62.74, "close": 68.07, "volume": 1964.14, "close_time": 1728950399999, "quote_volume": 129200.12482, "trades": 773, "taker_buy_base": 975.294, "taker_buy_quote": 64231.20415 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 68.09, "high": 69.0, "low": 63.15, "close": 65.88, "volume": 2589.8, "close_time": 1729036799999, "quote_volume": 170995.48324, "trades": 777, "taker_buy_base": 1037.135, "taker_buy_quote": 68751.94708 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 65.89, "high": 66.96, "low": 63.15, "close": 63.44, "volume": 2177.015, "close_time": 1729123199999, "quote_volume": 141058.87211, "trades": 830, "taker_buy_base": 864.174, "taker_buy_quote": 55958.27007 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 63.46, "high": 63.84, "low": 61.5, "close": 62.13, "volume": 1335.1, "close_time": 1729209599999, "quote_volume": 83562.14072, "trades": 486, "taker_buy_base": 652.235, "taker_buy_quote": 40839.76994 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 62.63, "high": 65.4, "low": 62.63, "close": 65.01, "volume": 1768.867, "close_time": 1729295999999, "quote_volume": 113278.61007, "trades": 572, "taker_buy_base": 902.302, "taker_buy_quote": 57776.37984 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 65.14, "high": 67.81, "low": 65.05, "close": 66.41, "volume": 2239.106, "close_time": 1729382399999, "quote_volume": 149083.54791, "trades": 764, "taker_buy_base": 1078.268, "taker_buy_quote": 71817.47306 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 66.51, "high": 68.66, "low": 65.85, "close": 67.99, "volume": 2324.839, "close_time": 1729468799999, "quote_volume": 156563.99275, "trades": 860, "taker_buy_base": 1086.016, "taker_buy_quote": 73025.07693 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 68.56, "high": 68.82, "low": 65.33, "close": 66.65, "volume": 1252.708, "close_time": 1729555199999, "quote_volume": 84031.53055, "trades": 471, "taker_buy_base": 646.654, "taker_buy_quote": 43376.36583 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 67.01, "high": 71.64, "low": 64.89, "close": 66.56, "volume": 1740.219, "close_time": 1729641599999, "quote_volume": 117496.74562, "trades": 813, "taker_buy_base": 821.816, "taker_buy_quote": 55492.5977 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 66.69, "high": 66.69, "low": 60.63, "close": 63.15, "volume": 1294.852, "close_time": 1729727999999, "quote_volume": 82286.9497, "trades": 641, "taker_buy_base": 580.023, "taker_buy_quote": 36850.53332 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 63.05, "high": 64.73, "low": 62.66, "close": 64.56, "volume": 926.138, "close_time": 1729814399999, "quote_volume": 58829.95382, "trades": 745, "taker_buy_base": 509.35, "taker_buy_quote": 32329.54379 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 64.64, "high": 64.64, "low": 54.66, "close": 56.97, "volume": 1308.807, "close_time": 1729900799999, "quote_volume": 81252.84949, "trades": 675, "taker_buy_base": 612.113, "taker_buy_quote": 38063.64632 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 56.97, "high": 63.4, "low": 55.13, "close": 58.04, "volume": 618.345, "close_time": 1729987199999, "quote_volume": 35392.99948, "trades": 668, "taker_buy_base": 325.573, "taker_buy_quote": 18713.07703 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 58.2, "high": 63.38, "low": 58.07, "close": 59.43, "volume": 2684.273, "close_time": 1730073599999, "quote_volume": 160389.87468, "trades": 1111, "taker_buy_base": 1566.837, "taker_buy_quote": 94046.68316 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 59.48, "high": 60.61, "low": 57.51, "close": 59.8, "volume": 1224.468, "close_time": 1730159999999, "quote_volume": 72447.02028, "trades": 451, "taker_buy_base": 632.795, "taker_buy_quote": 37502.4474 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 59.7, "high": 70.0, "low": 59.6, "close": 62.12, "volume": 4391.688, "close_time": 1730246399999, "quote_volume": 290361.53535, "trades": 1465, "taker_buy_base": 3326.795, "taker_buy_quote": 224727.04454 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 62.11, "high": 63.03, "low": 60.3, "close": 61.32, "volume": 3033.18, "close_time": 1730332799999, "quote_volume": 187520.54387, "trades": 987, "taker_buy_base": 1996.804, "taker_buy_quote": 124003.94903 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 61.19, "high": 61.52, "low": 57.33, "close": 58.46, "volume": 3622.75, "close_time": 1730419199999, "quote_volume": 217316.93063, "trades": 1055, "taker_buy_base": 1199.138, "taker_buy_quote": 71588.08298 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 58.64, "high": 60.19, "low": 57.3, "close": 58.45, "volume": 875.226, "close_time": 1730505599999, "quote_volume": 51270.24518, "trades": 565, "taker_buy_base": 419.008, "taker_buy_quote": 24525.14265 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 58.71, "high": 58.98, "low": 56.08, "close": 56.74, "volume": 300.694, "close_time": 1730591999999, "quote_volume": 17114.3986, "trades": 236, "taker_buy_base": 148.674, "taker_buy_quote": 8459.21326 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 56.84, "high": 56.91, "low": 52.5, "close": 54.23, "volume": 548.253, "close_time": 1730678399999, "quote_volume": 29965.76383, "trades": 583, "taker_buy_base": 273.054, "taker_buy_quote": 14899.32686 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 54.08, "high": 55.29, "low": 51.07, "close": 52.28, "volume": 1371.815, "close_time": 1730764799999, "quote_volume": 73245.49421, "trades": 1539, "taker_buy_base": 656.88, "taker_buy_quote": 35128.44177 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 52.41, "high": 55.97, "low": 52.41, "close": 55.14, "volume": 1342.37, "close_time": 1730851199999, "quote_volume": 73341.75881, "trades": 871, "taker_buy_base": 719.855, "taker_buy_quote": 39401.17021 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 55.16, "high": 61.88, "low": 55.16, "close": 61.49, "volume": 4087.809, "close_time": 1730937599999, "quote_volume": 244306.87698, "trades": 1418, "taker_buy_base": 2480.848, "taker_buy_quote": 149194.13068 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 61.49, "high": 63.92, "low": 54.47, "close": 56.13, "volume": 6434.675, "close_time": 1731023999999, "quote_volume": 374837.90771, "trades": 2950, "taker_buy_base": 2924.397, "taker_buy_quote": 171254.61172 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 56.51, "high": 59.29, "low": 51.02, "close": 53.67, "volume": 8112.903, "close_time": 1731110399999, "quote_volume": 442465.39991, "trades": 3039, "taker_buy_base": 3713.291, "taker_buy_quote": 203028.47697 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 53.5, "high": 58.3, "low": 51.41, "close": 56.39, "volume": 10918.152, "close_time": 1731196799999, "quote_volume": 599054.12169, "trades": 4032, "taker_buy_base": 5661.036, "taker_buy_quote": 311100.45342 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 56.61, "high": 110.0, "low": 55.0, "close": 84.95, "volume": 88354.97, "close_time": 1731283199999, "quote_volume": 7672407.28142, "trades": 30672, "taker_buy_base": 43801.482, "taker_buy_quote": 3808446.86902 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 84.45, "high": 89.58, "low": 74.0, "close": 82.99, "volume": 30266.028, "close_time": 1731369599999, "quote_volume": 2502985.80469, "trades": 9584, "taker_buy_base": 15229.074, "taker_buy_quote": 1260139.30101 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 82.78, "high": 84.29, "low": 72.42, "close": 76.17, "volume": 17366.176, "close_time": 1731455999999, "quote_volume": 1349347.21859, "trades": 6083, "taker_buy_base": 8773.503, "taker_buy_quote": 681590.54478 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 76.39, "high": 77.12, "low": 65.87, "close": 69.08, "volume": 12772.848, "close_time": 1731542399999, "quote_volume": 898427.37448, "trades": 4547, "taker_buy_base": 6036.133, "taker_buy_quote": 425395.1596 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 69.21, "high": 71.53, "low": 65.31, "close": 66.84, "volume": 10498.78, "close_time": 1731628799999, "quote_volume": 722114.42418, "trades": 3577, "taker_buy_base": 5325.08, "taker_buy_quote": 366749.11203 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 66.86, "high": 70.13, "low": 64.13, "close": 69.18, "volume": 6749.1, "close_time": 1731715199999, "quote_volume": 454301.18488, "trades": 2644, "taker_buy_base": 3323.088, "taker_buy_quote": 223615.05345 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 69.22, "high": 72.6, "low": 67.48, "close": 71.77, "volume": 10353.774, "close_time": 1731801599999, "quote_volume": 730318.12812, "trades": 2677, "taker_buy_base": 4941.667, "taker_buy_quote": 349071.31926 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 71.76, "high": 72.36, "low": 66.19, "close": 67.0, "volume": 11358.49, "close_time": 1731887999999, "quote_volume": 778249.54594, "trades": 3295, "taker_buy_base": 5048.819, "taker_buy_quote": 345801.17107 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 67.13, "high": 70.95, "low": 67.13, "close": 70.29, "volume": 10264.575, "close_time": 1731974399999, "quote_volume": 714187.00104, "trades": 3571, "taker_buy_base": 6033.537, "taker_buy_quote": 420329.86824 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 70.19, "high": 70.68, "low": 66.3, "close": 67.97, "volume": 7760.281, "close_time": 1732060799999, "quote_volume": 535083.21256, "trades": 2661, "taker_buy_base": 3835.273, "taker_buy_quote": 264391.60757 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 67.97, "high": 69.26, "low": 62.61, "close": 63.57, "volume": 7706.14, "close_time": 1732147199999, "quote_volume": 511690.78533, "trades": 2567, "taker_buy_base": 4432.876, "taker_buy_quote": 295501.2398 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 63.56, "high": 69.48, "low": 60.67, "close": 68.88, "volume": 6761.709, "close_time": 1732233599999, "quote_volume": 448417.66218, "trades": 2800, "taker_buy_base": 3275.235, "taker_buy_quote": 217481.84667 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 68.59, "high": 70.2, "low": 64.63, "close": 68.81, "volume": 7982.046, "close_time": 1732319999999, "quote_volume": 539522.63452, "trades": 2783, "taker_buy_base": 3989.908, "taker_buy_quote": 269765.13381 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 68.78, "high": 76.34, "low": 68.43, "close": 73.18, "volume": 14120.509, "close_time": 1732406399999, "quote_volume": 1015612.768, "trades": 4398, "taker_buy_base": 6958.556, "taker_buy_quote": 500701.39028 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 73.48, "high": 76.05, "low": 66.45, "close": 73.06, "volume": 6771.012, "close_time": 1732492799999, "quote_volume": 487941.16243, "trades": 2702, "taker_buy_base": 3476.963, "taker_buy_quote": 250343.18183 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 73.29, "high": 75.38, "low": 68.88, "close": 70.97, "volume": 9418.596, "close_time": 1732579199999, "quote_volume": 684437.49883, "trades": 3634, "taker_buy_base": 5978.88, "taker_buy_quote": 436860.43982 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 70.99, "high": 74.28, "low": 65.13, "close": 68.59, "volume": 7674.151, "close_time": 1732665599999, "quote_volume": 533879.80814, "trades": 4044, "taker_buy_base": 4300.828, "taker_buy_quote": 299505.20248 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 68.09, "high": 72.8, "low": 67.18, "close": 72.29, "volume": 5602.099, "close_time": 1732751999999, "quote_volume": 398189.08998, "trades": 2680, "taker_buy_base": 3624.181, "taker_buy_quote": 258337.78885 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 72.21, "high": 73.22, "low": 69.69, "close": 72.38, "volume": 4519.422, "close_time": 1732838399999, "quote_volume": 323592.98139, "trades": 2484, "taker_buy_base": 2194.97, "taker_buy_quote": 157089.83121 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 72.73, "high": 74.85, "low": 71.32, "close": 73.56, "volume": 4672.145, "close_time": 1732924799999, "quote_volume": 344083.61007, "trades": 2914, "taker_buy_base": 2319.637, "taker_buy_quote": 170990.52136 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 73.76, "high": 83.04, "low": 72.79, "close": 78.46, "volume": 12899.277, "close_time": 1733011199999, "quote_volume": 1010503.17054, "trades": 6984, "taker_buy_base": 6605.639, "taker_buy_quote": 518226.49688 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 78.26, "high": 86.94, "low": 75.92, "close": 79.85, "volume": 6999.35, "close_time": 1733097599999, "quote_volume": 556145.79326, "trades": 3262, "taker_buy_base": 3110.152, "taker_buy_quote": 247811.89505 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 80.06, "high": 81.18, "low": 72.17, "close": 79.35, "volume": 5091.638, "close_time": 1733183999999, "quote_volume": 389788.84558, "trades": 2385, "taker_buy_base": 2439.92, "taker_buy_quote": 187594.88394 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 79.37, "high": 86.57, "low": 75.17, "close": 84.53, "volume": 16538.582, "close_time": 1733270399999, "quote_volume": 1366353.11231, "trades": 3582, "taker_buy_base": 7986.79, "taker_buy_quote": 660187.02749 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 85.26, "high": 95.68, "low": 82.25, "close": 90.81, "volume": 22465.559, "close_time": 1733356799999, "quote_volume": 1985271.4285, "trades": 6011, "taker_buy_base": 11392.661, "taker_buy_quote": 1011144.57191 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 90.98, "high": 93.18, "low": 83.51, "close": 89.48, "volume": 10354.023, "close_time": 1733443199999, "quote_volume": 932934.01247, "trades": 3925, "taker_buy_base": 4880.019, "taker_buy_quote": 438959.2034 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 88.65, "high": 97.4, "low": 87.99, "close": 94.96, "volume": 14192.263, "close_time": 1733529599999, "quote_volume": 1325321.21762, "trades": 3566, "taker_buy_base": 7128.277, "taker_buy_quote": 666687.86795 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 94.69, "high": 96.19, "low": 91.96, "close": 94.03, "volume": 7273.088, "close_time": 1733615999999, "quote_volume": 686270.94414, "trades": 2341, "taker_buy_base": 3939.488, "taker_buy_quote": 371048.8964 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 93.28, "high": 94.09, "low": 89.19, "close": 93.92, "volume": 6937.233, "close_time": 1733702399999, "quote_volume": 637192.74544, "trades": 2554, "taker_buy_base": 3268.123, "taker_buy_quote": 300397.717 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 93.56, "high": 94.22, "low": 13.11, "close": 73.01, "volume": 18241.965, "close_time": 1733788799999, "quote_volume": 1493686.86672, "trades": 4903, "taker_buy_base": 8196.812, "taker_buy_quote": 681481.91523 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 72.76, "high": 74.06, "low": 63.22, "close": 68.03, "volume": 10859.946, "close_time": 1733875199999, "quote_volume": 758617.24065, "trades": 2176, "taker_buy_base": 5368.679, "taker_buy_quote": 375847.03599 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 68.35, "high": 77.25, "low": 66.17, "close": 75.73, "volume": 5892.477, "close_time": 1733961599999, "quote_volume": 435954.83611, "trades": 1277, "taker_buy_base": 2956.058, "taker_buy_quote": 219150.00485 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 75.73, "high": 81.29, "low": 75.7, "close": 78.33, "volume": 12384.755, "close_time": 1734047999999, "quote_volume": 978228.94716, "trades": 2879, "taker_buy_base": 5982.678, "taker_buy_quote": 472261.65327 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 78.09, "high": 78.83, "low": 75.0, "close": 78.09, "volume": 4646.418, "close_time": 1734134399999, "quote_volume": 357749.68064, "trades": 1342, "taker_buy_base": 2414.183, "taker_buy_quote": 185966.65812 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 78.0, "high": 78.98, "low": 71.46, "close": 73.73, "volume": 6642.301, "close_time": 1734220799999, "quote_volume": 495917.84803, "trades": 1573, "taker_buy_base": 3569.482, "taker_buy_quote": 266363.95854 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 73.66, "high": 76.11, "low": 71.18, "close": 75.59, "volume": 4912.454, "close_time": 1734307199999, "quote_volume": 362534.41429, "trades": 1505, "taker_buy_base": 2525.947, "taker_buy_quote": 186371.32397 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 75.71, "high": 77.59, "low": 70.78, "close": 74.39, "volume": 6844.983, "close_time": 1734393599999, "quote_volume": 508815.87548, "trades": 1485, "taker_buy_base": 3214.921, "taker_buy_quote": 239052.98139 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 74.52, "high": 76.06, "low": 69.5, "close": 70.52, "volume": 9712.617, "close_time": 1734479999999, "quote_volume": 711429.95874, "trades": 1738, "taker_buy_base": 4955.13, "taker_buy_quote": 363141.83744 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 70.62, "high": 72.85, "low": 61.1, "close": 63.22, "volume": 10956.32, "close_time": 1734566399999, "quote_volume": 738202.23451, "trades": 2440, "taker_buy_base": 5449.42, "taker_buy_quote": 367295.85185 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 63.29, "high": 64.64, "low": 57.0, "close": 59.44, "volume": 16202.119, "close_time": 1734652799999, "quote_volume": 988466.2673, "trades": 3245, "taker_buy_base": 7787.215, "taker_buy_quote": 474968.15752 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 59.53, "high": 62.19, "low": 52.6, "close": 61.4, "volume": 11919.08, "close_time": 1734739199999, "quote_volume": 688619.95068, "trades": 2533, "taker_buy_base": 5831.22, "taker_buy_quote": 336962.52582 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 61.3, "high": 65.35, "low": 58.1, "close": 59.69, "volume": 9680.194, "close_time": 1734825599999, "quote_volume": 590934.21301, "trades": 1646, "taker_buy_base": 4774.735, "taker_buy_quote": 291434.82661 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 59.31, "high": 61.28, "low": 57.72, "close": 59.4, "volume": 6188.984, "close_time": 1734911999999, "quote_volume": 369030.83026, "trades": 1269, "taker_buy_base": 3063.544, "taker_buy_quote": 182570.18084 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 59.3, "high": 64.84, "low": 58.1, "close": 63.5, "volume": 8732.301, "close_time": 1734998399999, "quote_volume": 537923.21739, "trades": 1637, "taker_buy_base": 4213.376, "taker_buy_quote": 259634.80428 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 63.51, "high": 66.87, "low": 62.22, "close": 66.13, "volume": 8384.998, "close_time": 1735084799999, "quote_volume": 544479.78878, "trades": 1714, "taker_buy_base": 4192.893, "taker_buy_quote": 272131.19294 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 66.1, "high": 67.25, "low": 64.46, "close": 65.89, "volume": 5005.579, "close_time": 1735171199999, "quote_volume": 329721.89604, "trades": 1295, "taker_buy_base": 2423.522, "taker_buy_quote": 159556.41322 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 65.9, "high": 66.29, "low": 60.92, "close": 61.74, "volume": 5356.808, "close_time": 1735257599999, "quote_volume": 337848.57245, "trades": 1119, "taker_buy_base": 2743.722, "taker_buy_quote": 172948.77271 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 62.0, "high": 67.34, "low": 61.5, "close": 62.88, "volume": 7163.014, "close_time": 1735343999999, "quote_volume": 456891.58754, "trades": 1409, "taker_buy_base": 3562.958, "taker_buy_quote": 227149.52324 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 63.0, "high": 65.3, "low": 62.31, "close": 64.68, "volume": 1446.868, "close_time": 1735430399999, "quote_volume": 92166.6516, "trades": 997, "taker_buy_base": 690.846, "taker_buy_quote": 44073.52093 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 64.49, "high": 64.51, "low": 61.6, "close": 62.25, "volume": 860.111, "close_time": 1735516799999, "quote_volume": 54321.14314, "trades": 514, "taker_buy_base": 418.809, "taker_buy_quote": 26525.19954 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 62.02, "high": 65.99, "low": 61.55, "close": 64.03, "volume": 1499.905, "close_time": 1735603199999, "quote_volume": 95148.00628, "trades": 1083, "taker_buy_base": 777.319, "taker_buy_quote": 49369.40753 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 64.07, "high": 65.92, "low": 61.23, "close": 63.42, "volume": 2074.659, "close_time": 1735689599999, "quote_volume": 132888.86519, "trades": 1491, "taker_buy_base": 899.87, "taker_buy_quote": 57838.45534 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 63.2, "high": 64.33, "low": 61.41, "close": 63.8, "volume": 1831.602, "close_time": 1735775999999, "quote_volume": 114942.24648, "trades": 1077, "taker_buy_base": 752.071, "taker_buy_quote": 47135.97587 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 63.86, "high": 65.93, "low": 63.36, "close": 64.35, "volume": 3569.041, "close_time": 1735862399999, "quote_volume": 231539.14993, "trades": 2604, "taker_buy_base": 1564.268, "taker_buy_quote": 101366.10585 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 64.36, "high": 67.9, "low": 62.84, "close": 67.46, "volume": 4213.168, "close_time": 1735948799999, "quote_volume": 278668.04143, "trades": 1969, "taker_buy_base": 2031.452, "taker_buy_quote": 134624.2518 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 67.83, "high": 68.95, "low": 66.0, "close": 67.12, "volume": 3206.245, "close_time": 1736035199999, "quote_volume": 215926.23907, "trades": 1525, "taker_buy_base": 1612.314, "taker_buy_quote": 108610.20476 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 67.11, "high": 67.2, "low": 64.88, "close": 66.48, "volume": 2836.82, "close_time": 1736121599999, "quote_volume": 188099.64996, "trades": 1495, "taker_buy_base": 1318.484, "taker_buy_quote": 87482.45153 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 66.57, "high": 68.66, "low": 65.19, "close": 67.52, "volume": 1812.248, "close_time": 1736207999999, "quote_volume": 121644.14892, "trades": 899, "taker_buy_base": 896.192, "taker_buy_quote": 60319.88699 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 67.27, "high": 67.72, "low": 58.78, "close": 59.5, "volume": 7222.994, "close_time": 1736294399999, "quote_volume": 453134.34173, "trades": 3034, "taker_buy_base": 3610.098, "taker_buy_quote": 227172.66298 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 58.99, "high": 59.83, "low": 55.57, "close": 58.81, "volume": 2831.567, "close_time": 1736380799999, "quote_volume": 163921.66875, "trades": 1316, "taker_buy_base": 1272.214, "taker_buy_quote": 73575.64278 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 58.66, "high": 59.63, "low": 56.29, "close": 57.52, "volume": 2783.872, "close_time": 1736467199999, "quote_volume": 160477.0528, "trades": 941, "taker_buy_base": 1199.776, "taker_buy_quote": 69360.60927 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 57.78, "high": 59.87, "low": 57.38, "close": 59.46, "volume": 2460.357, "close_time": 1736553599999, "quote_volume": 144489.53894, "trades": 911, "taker_buy_base": 1404.875, "taker_buy_quote": 82327.17557 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 59.47, "high": 59.58, "low": 58.0, "close": 58.73, "volume": 584.279, "close_time": 1736639999999, "quote_volume": 34280.21373, "trades": 363, "taker_buy_base": 301.967, "taker_buy_quote": 17709.95315 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 58.55, "high": 58.82, "low": 56.83, "close": 57.61, "volume": 761.865, "close_time": 1736726399999, "quote_volume": 43949.05884, "trades": 337, "taker_buy_base": 176.287, "taker_buy_quote": 10254.38697 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 58.2, "high": 58.84, "low": 51.64, "close": 55.39, "volume": 3453.641, "close_time": 1736812799999, "quote_volume": 185236.74212, "trades": 1673, "taker_buy_base": 1549.556, "taker_buy_quote": 83290.86357 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 55.42, "high": 57.89, "low": 55.18, "close": 57.85, "volume": 2979.668, "close_time": 1736899199999, "quote_volume": 167746.81344, "trades": 1780, "taker_buy_base": 1759.307, "taker_buy_quote": 99119.6827 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 57.89, "high": 60.64, "low": 55.91, "close": 60.62, "volume": 4222.535, "close_time": 1736985599999, "quote_volume": 246759.14148, "trades": 1275, "taker_buy_base": 2854.035, "taker_buy_quote": 167024.56718 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 60.79, "high": 60.9, "low": 57.71, "close": 59.29, "volume": 3011.879, "close_time": 1737071999999, "quote_volume": 180015.36565, "trades": 785, "taker_buy_base": 948.738, "taker_buy_quote": 56469.27623 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 59.51, "high": 63.11, "low": 59.5, "close": 62.77, "volume": 1442.253, "close_time": 1737158399999, "quote_volume": 88825.71356, "trades": 639, "taker_buy_base": 741.797, "taker_buy_quote": 45634.69798 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 62.77, "high": 62.97, "low": 56.7, "close": 57.98, "volume": 2632.755, "close_time": 1737244799999, "quote_volume": 154281.92996, "trades": 1226, "taker_buy_base": 957.031, "taker_buy_quote": 55827.343 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 57.87, "high": 59.18, "low": 51.14, "close": 52.21, "volume": 10698.032, "close_time": 1737331199999, "quote_volume": 577745.58552, "trades": 3078, "taker_buy_base": 4862.247, "taker_buy_quote": 262148.11168 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 52.26, "high": 56.52, "low": 49.47, "close": 52.26, "volume": 8483.014, "close_time": 1737417599999, "quote_volume": 446002.17962, "trades": 3151, "taker_buy_base": 4295.381, "taker_buy_quote": 226187.38936 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 51.48, "high": 54.38, "low": 49.58, "close": 53.64, "volume": 2443.418, "close_time": 1737503999999, "quote_volume": 127888.11001, "trades": 945, "taker_buy_base": 1291.598, "taker_buy_quote": 67578.0977 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 53.73, "high": 54.46, "low": 52.38, "close": 52.6, "volume": 788.265, "close_time": 1737590399999, "quote_volume": 42348.16494, "trades": 419, "taker_buy_base": 368.381, "taker_buy_quote": 19808.90353 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 52.58, "high": 52.75, "low": 49.56, "close": 50.4, "volume": 1618.411, "close_time": 1737676799999, "quote_volume": 82704.36722, "trades": 902, "taker_buy_base": 861.455, "taker_buy_quote": 44020.66838 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 50.48, "high": 51.46, "low": 47.95, "close": 49.3, "volume": 2316.313, "close_time": 1737763199999, "quote_volume": 116388.86674, "trades": 833, "taker_buy_base": 979.245, "taker_buy_quote": 49250.79186 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 49.08, "high": 50.3, "low": 48.23, "close": 49.77, "volume": 1350.714, "close_time": 1737849599999, "quote_volume": 66859.18986, "trades": 479, "taker_buy_base": 584.265, "taker_buy_quote": 28881.15811 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 49.75, "high": 50.93, "low": 48.49, "close": 48.51, "volume": 1369.995, "close_time": 1737935999999, "quote_volume": 68597.95155, "trades": 535, "taker_buy_base": 734.03, "taker_buy_quote": 36720.99159 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 48.46, "high": 48.51, "low": 42.46, "close": 47.54, "volume": 5434.7, "close_time": 1738022399999, "quote_volume": 245573.12531, "trades": 1811, "taker_buy_base": 2874.392, "taker_buy_quote": 129969.05329 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 47.71, "high": 48.01, "low": 43.95, "close": 44.38, "volume": 2453.689, "close_time": 1738108799999, "quote_volume": 114217.80948, "trades": 900, "taker_buy_base": 1223.516, "taker_buy_quote": 56964.46864 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 44.44, "high": 47.13, "low": 44.05, "close": 45.8, "volume": 2528.026, "close_time": 1738195199999, "quote_volume": 115138.17546, "trades": 972, "taker_buy_base": 1322.163, "taker_buy_quote": 60210.16047 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 45.66, "high": 48.53, "low": 45.19, "close": 48.06, "volume": 1146.252, "close_time": 1738281599999, "quote_volume": 54237.87299, "trades": 418, "taker_buy_base": 529.524, "taker_buy_quote": 25118.67133 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 48.12, "high": 51.46, "low": 47.04, "close": 49.2, "volume": 3923.167, "close_time": 1738367999999, "quote_volume": 193096.06337, "trades": 1320, "taker_buy_base": 1923.772, "taker_buy_quote": 94468.11543 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 49.06, "high": 50.5, "low": 44.11, "close": 44.47, "volume": 2792.03, "close_time": 1738454399999, "quote_volume": 131894.64959, "trades": 975, "taker_buy_base": 1207.256, "taker_buy_quote": 56666.25393 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 44.48, "high": 46.38, "low": 34.45, "close": 37.97, "volume": 21757.406, "close_time": 1738540799999, "quote_volume": 877068.2383, "trades": 6832, "taker_buy_base": 11066.503, "taker_buy_quote": 445823.96623 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 38.03, "high": 38.03, "low": 26.42, "close": 36.62, "volume": 51229.552, "close_time": 1738627199999, "quote_volume": 1685868.08888, "trades": 13094, "taker_buy_base": 24937.917, "taker_buy_quote": 821062.32319 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 36.61, "high": 36.91, "low": 31.75, "close": 33.55, "volume": 6736.617, "close_time": 1738713599999, "quote_volume": 225789.89208, "trades": 2842, "taker_buy_base": 3218.221, "taker_buy_quote": 108123.68201 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 33.48, "high": 38.4, "low": 33.17, "close": 34.18, "volume": 12728.088, "close_time": 1738799999999, "quote_volume": 451248.38441, "trades": 5071, "taker_buy_base": 6544.269, "taker_buy_quote": 232450.79461 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 34.26, "high": 35.07, "low": 32.01, "close": 33.02, "volume": 6427.585, "close_time": 1738886399999, "quote_volume": 214468.1989, "trades": 2879, "taker_buy_base": 3288.307, "taker_buy_quote": 109760.82365 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 33.09, "high": 34.75, "low": 31.5, "close": 32.77, "volume": 4986.767, "close_time": 1738972799999, "quote_volume": 166732.01814, "trades": 2241, "taker_buy_base": 2697.962, "taker_buy_quote": 90195.6015 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 32.67, "high": 35.0, "low": 32.35, "close": 34.83, "volume": 3182.924, "close_time": 1739059199999, "quote_volume": 107660.16799, "trades": 1322, "taker_buy_base": 1758.174, "taker_buy_quote": 59517.88736 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 34.89, "high": 35.46, "low": 32.2, "close": 34.06, "volume": 4086.309, "close_time": 1739145599999, "quote_volume": 139019.85298, "trades": 1840, "taker_buy_base": 2018.677, "taker_buy_quote": 68858.85885 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 33.95, "high": 35.46, "low": 32.86, "close": 35.11, "volume": 3531.254, "close_time": 1739231999999, "quote_volume": 121558.40036, "trades": 1593, "taker_buy_base": 1919.259, "taker_buy_quote": 65999.06898 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 35.11, "high": 36.79, "low": 33.73, "close": 34.35, "volume": 3653.229, "close_time": 1739318399999, "quote_volume": 129398.82759, "trades": 1737, "taker_buy_base": 1945.971, "taker_buy_quote": 69115.4996 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 34.63, "high": 38.3, "low": 34.17, "close": 37.71, "volume": 11405.158, "close_time": 1739404799999, "quote_volume": 408619.73361, "trades": 5126, "taker_buy_base": 5971.744, "taker_buy_quote": 214328.03902 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 37.82, "high": 38.74, "low": 36.06, "close": 36.67, "volume": 4346.446, "close_time": 1739491199999, "quote_volume": 161387.34792, "trades": 2318, "taker_buy_base": 2320.529, "taker_buy_quote": 86123.22234 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 36.59, "high": 38.83, "low": 36.43, "close": 37.93, "volume": 3728.91, "close_time": 1739577599999, "quote_volume": 139992.53478, "trades": 1786, "taker_buy_base": 1386.497, "taker_buy_quote": 52231.13849 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 37.93, "high": 38.02, "low": 35.88, "close": 36.28, "volume": 2308.807, "close_time": 1739663999999, "quote_volume": 85106.25885, "trades": 1208, "taker_buy_base": 1310.335, "taker_buy_quote": 48319.08464 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 36.43, "high": 37.87, "low": 35.76, "close": 36.72, "volume": 1865.067, "close_time": 1739750399999, "quote_volume": 68807.11368, "trades": 1029, "taker_buy_base": 922.299, "taker_buy_quote": 33982.74774 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 36.74, "high": 38.12, "low": 35.12, "close": 36.74, "volume": 3899.968, "close_time": 1739836799999, "quote_volume": 143744.81939, "trades": 2052, "taker_buy_base": 2123.687, "taker_buy_quote": 78362.34131 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 36.77, "high": 37.33, "low": 31.35, "close": 33.91, "volume": 6212.315, "close_time": 1739923199999, "quote_volume": 206869.45813, "trades": 2456, "taker_buy_base": 2934.436, "taker_buy_quote": 97748.43333 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 34.03, "high": 37.5, "low": 33.61, "close": 36.01, "volume": 5363.268, "close_time": 1740009599999, "quote_volume": 192602.76174, "trades": 2449, "taker_buy_base": 2757.157, "taker_buy_quote": 98971.24909 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 35.88, "high": 37.38, "low": 35.87, "close": 36.99, "volume": 2897.142, "close_time": 1740095999999, "quote_volume": 106623.63359, "trades": 1514, "taker_buy_base": 1584.421, "taker_buy_quote": 58319.95076 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 37.04, "high": 38.77, "low": 34.22, "close": 35.31, "volume": 4806.78, "close_time": 1740182399999, "quote_volume": 177693.79392, "trades": 2344, "taker_buy_base": 2214.788, "taker_buy_quote": 82103.30888 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 35.32, "high": 38.19, "low": 35.02, "close": 37.66, "volume": 4164.42, "close_time": 1740268799999, "quote_volume": 152375.88635, "trades": 2509, "taker_buy_base": 2198.39, "taker_buy_quote": 80381.93086 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 37.71, "high": 42.87, "low": 36.86, "close": 37.53, "volume": 30537.283, "close_time": 1740355199999, "quote_volume": 1216435.25973, "trades": 15838, "taker_buy_base": 14987.024, "taker_buy_quote": 597482.7013 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 37.53, "high": 37.97, "low": 30.82, "close": 32.27, "volume": 14992.573, "close_time": 1740441599999, "quote_volume": 505079.02206, "trades": 7596, "taker_buy_base": 7154.337, "taker_buy_quote": 240541.64714 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 32.34, "high": 34.44, "low": 30.55, "close": 33.8, "volume": 7916.571, "close_time": 1740527999999, "quote_volume": 255408.05069, "trades": 3830, "taker_buy_base": 4199.545, "taker_buy_quote": 135681.73048 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 33.84, "high": 35.17, "low": 32.99, "close": 34.81, "volume": 6274.108, "close_time": 1740614399999, "quote_volume": 212548.3437, "trades": 3291, "taker_buy_base": 3541.635, "taker_buy_quote": 119898.09009 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 34.7, "high": 36.18, "low": 34.25, "close": 35.65, "volume": 2767.981, "close_time": 1740700799999, "quote_volume": 97887.66255, "trades": 1540, "taker_buy_base": 1518.517, "taker_buy_quote": 53719.68849 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 35.5, "high": 36.8, "low": 32.37, "close": 36.42, "volume": 7389.54, "close_time": 1740787199999, "quote_volume": 254349.94439, "trades": 4180, "taker_buy_base": 3954.531, "taker_buy_quote": 136365.8559 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 36.4, "high": 36.4, "low": 34.56, "close": 35.47, "volume": 2966.713, "close_time": 1740873599999, "quote_volume": 105209.23743, "trades": 1544, "taker_buy_base": 1614.016, "taker_buy_quote": 57209.86239 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 35.47, "high": 38.65, "low": 34.88, "close": 38.19, "volume": 8117.339, "close_time": 1740959999999, "quote_volume": 295091.26786, "trades": 3596, "taker_buy_base": 4923.933, "taker_buy_quote": 177830.95427 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 38.13, "high": 38.13, "low": 33.41, "close": 33.67, "volume": 5085.162, "close_time": 1741046399999, "quote_volume": 181265.08053, "trades": 3302, "taker_buy_base": 2694.334, "taker_buy_quote": 95912.24158 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 33.49, "high": 33.72, "low": 28.58, "close": 31.2, "volume": 11976.136, "close_time": 1741132799999, "quote_volume": 370281.75081, "trades": 5728, "taker_buy_base": 5393.418, "taker_buy_quote": 166588.04099 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 31.16, "high": 32.2, "low": 30.45, "close": 32.1, "volume": 3102.574, "close_time": 1741219199999, "quote_volume": 97108.69864, "trades": 1439, "taker_buy_base": 1786.954, "taker_buy_quote": 55935.99927 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 32.02, "high": 32.56, "low": 30.47, "close": 31.16, "volume": 3075.727, "close_time": 1741305599999, "quote_volume": 97323.31203, "trades": 1611, "taker_buy_base": 1824.26, "taker_buy_quote": 57804.57391 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 31.31, "high": 32.05, "low": 29.24, "close": 30.78, "volume": 5035.025, "close_time": 1741391999999, "quote_volume": 155131.72383, "trades": 2196, "taker_buy_base": 2581.73, "taker_buy_quote": 79689.16466 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 30.8, "high": 31.39, "low": 29.35, "close": 29.87, "volume": 6108.706, "close_time": 1741478399999, "quote_volume": 184491.96348, "trades": 3141, "taker_buy_base": 3382.029, "taker_buy_quote": 102300.55346 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 29.82, "high": 29.95, "low": 25.54, "close": 26.44, "volume": 8699.209, "close_time": 1741564799999, "quote_volume": 238872.08554, "trades": 3109, "taker_buy_base": 4376.632, "taker_buy_quote": 120129.83808 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 26.48, "high": 27.99, "low": 24.44, "close": 25.42, "volume": 9007.573, "close_time": 1741651199999, "quote_volume": 240384.01157, "trades": 3046, "taker_buy_base": 4190.199, "taker_buy_quote": 112014.67831 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 25.59, "high": 27.86, "low": 23.11, "close": 27.19, "volume": 14528.712, "close_time": 1741737599999, "quote_volume": 377753.15377, "trades": 4415, "taker_buy_base": 7487.644, "taker_buy_quote": 195143.69727 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 27.22, "high": 28.62, "low": 26.68, "close": 28.13, "volume": 15160.551, "close_time": 1741823999999, "quote_volume": 417909.64347, "trades": 6283, "taker_buy_base": 8185.655, "taker_buy_quote": 225623.57235 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 28.1, "high": 28.14, "low": 26.57, "close": 27.38, "volume": 9625.83, "close_time": 1741910399999, "quote_volume": 264475.70326, "trades": 3800, "taker_buy_base": 5026.808, "taker_buy_quote": 138099.07439 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 27.37, "high": 29.38, "low": 27.19, "close": 28.45, "volume": 13871.263, "close_time": 1741996799999, "quote_volume": 395718.02706, "trades": 4709, "taker_buy_base": 6695.905, "taker_buy_quote": 191076.9363 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 28.46, "high": 29.97, "low": 28.35, "close": 29.49, "volume": 8452.757, "close_time": 1742083199999, "quote_volume": 245160.30418, "trades": 2838, "taker_buy_base": 4264.118, "taker_buy_quote": 123668.8453 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 29.5, "high": 30.36, "low": 27.8, "close": 28.17, "volume": 12296.5, "close_time": 1742169599999, "quote_volume": 356485.74667, "trades": 4410, "taker_buy_base": 6151.971, "taker_buy_quote": 178247.87565 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 28.12, "high": 31.12, "low": 28.07, "close": 30.34, "volume": 14478.436, "close_time": 1742255999999, "quote_volume": 426691.91433, "trades": 5244, "taker_buy_base": 7001.966, "taker_buy_quote": 206052.03473 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 30.28, "high": 30.89, "low": 29.23, "close": 30.14, "volume": 16741.44, "close_time": 1742342399999, "quote_volume": 501888.84178, "trades": 6181, "taker_buy_base": 8685.119, "taker_buy_quote": 260407.60626 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 30.14, "high": 32.83, "low": 29.68, "close": 31.14, "volume": 18729.275, "close_time": 1742428799999, "quote_volume": 580923.51802, "trades": 8442, "taker_buy_base": 9743.123, "taker_buy_quote": 302421.83021 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 31.07, "high": 31.14, "low": 28.47, "close": 29.25, "volume": 13217.335, "close_time": 1742515199999, "quote_volume": 393449.83751, "trades": 5790, "taker_buy_base": 6255.849, "taker_buy_quote": 186431.2873 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 29.26, "high": 30.65, "low": 28.88, "close": 29.43, "volume": 13476.392, "close_time": 1742601599999, "quote_volume": 399646.18955, "trades": 5040, "taker_buy_base": 7055.709, "taker_buy_quote": 209338.35767 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 29.48, "high": 31.49, "low": 29.15, "close": 30.61, "volume": 14083.045, "close_time": 1742687999999, "quote_volume": 431298.13015, "trades": 5845, "taker_buy_base": 7140.169, "taker_buy_quote": 218743.23747 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 30.55, "high": 31.23, "low": 29.64, "close": 30.24, "volume": 7435.796, "close_time": 1742774399999, "quote_volume": 227271.7693, "trades": 3041, "taker_buy_base": 3668.577, "taker_buy_quote": 112154.83456 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 30.26, "high": 31.65, "low": 29.85, "close": 31.35, "volume": 6330.984, "close_time": 1742860799999, "quote_volume": 195337.34878, "trades": 2520, "taker_buy_base": 3023.148, "taker_buy_quote": 93200.58383 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 31.37, "high": 31.64, "low": 30.58, "close": 31.26, "volume": 4437.219, "close_time": 1742947199999, "quote_volume": 137810.51934, "trades": 1266, "taker_buy_base": 2000.55, "taker_buy_quote": 62100.22998 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 31.16, "high": 33.0, "low": 30.55, "close": 31.0, "volume": 6725.48, "close_time": 1743033599999, "quote_volume": 213186.91381, "trades": 2201, "taker_buy_base": 2969.233, "taker_buy_quote": 94345.08395 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 30.99, "high": 31.87, "low": 30.22, "close": 30.67, "volume": 6678.161, "close_time": 1743119999999, "quote_volume": 206902.53565, "trades": 1562, "taker_buy_base": 3346.155, "taker_buy_quote": 103742.32168 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 30.7, "high": 31.19, "low": 27.54, "close": 28.18, "volume": 11016.805, "close_time": 1743206399999, "quote_volume": 319013.873, "trades": 2683, "taker_buy_base": 4745.871, "taker_buy_quote": 137741.57364 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 28.16, "high": 28.58, "low": 26.14, "close": 26.72, "volume": 5270.795, "close_time": 1743292799999, "quote_volume": 143675.926, "trades": 1836, "taker_buy_base": 2084.609, "taker_buy_quote": 56681.45736 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 26.65, "high": 27.32, "low": 26.27, "close": 26.57, "volume": 2873.301, "close_time": 1743379199999, "quote_volume": 76933.03922, "trades": 1090, "taker_buy_base": 1333.445, "taker_buy_quote": 35709.93386 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 26.64, "high": 27.56, "low": 26.05, "close": 26.77, "volume": 12160.62, "close_time": 1743465599999, "quote_volume": 325573.77825, "trades": 3240, "taker_buy_base": 6965.204, "taker_buy_quote": 186377.01538 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 26.75, "high": 28.05, "low": 26.29, "close": 26.62, "volume": 9307.26, "close_time": 1743551999999, "quote_volume": 252799.43813, "trades": 2748, "taker_buy_base": 4538.573, "taker_buy_quote": 123281.16408 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 26.59, "high": 26.62, "low": 23.2, "close": 23.72, "volume": 16121.508, "close_time": 1743638399999, "quote_volume": 397353.84765, "trades": 4057, "taker_buy_base": 7513.194, "taker_buy_quote": 185363.53284 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 23.73, "high": 24.63, "low": 22.86, "close": 23.91, "volume": 11494.016, "close_time": 1743724799999, "quote_volume": 272988.90439, "trades": 2718, "taker_buy_base": 5281.728, "taker_buy_quote": 125549.22511 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 23.92, "high": 24.39, "low": 23.05, "close": 24.13, "volume": 11897.022, "close_time": 1743811199999, "quote_volume": 284134.26495, "trades": 2842, "taker_buy_base": 6041.084, "taker_buy_quote": 144246.38395 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 24.09, "high": 24.7, "low": 23.73, "close": 24.2, "volume": 9742.518, "close_time": 1743897599999, "quote_volume": 235028.77411, "trades": 2548, "taker_buy_base": 5336.844, "taker_buy_quote": 128909.30354 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 24.14, "high": 24.73, "low": 20.44, "close": 21.11, "volume": 18604.115, "close_time": 1743983999999, "quote_volume": 420476.26745, "trades": 4246, "taker_buy_base": 8109.526, "taker_buy_quote": 183871.8433 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 21.17, "high": 22.69, "low": 19.44, "close": 21.92, "volume": 24596.868, "close_time": 1744070399999, "quote_volume": 524242.88477, "trades": 5511, "taker_buy_base": 13059.802, "taker_buy_quote": 279572.75901 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 21.95, "high": 22.49, "low": 20.34, "close": 20.48, "volume": 13978.232, "close_time": 1744156799999, "quote_volume": 300207.00114, "trades": 3311, "taker_buy_base": 6153.694, "taker_buy_quote": 132196.07031 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 20.49, "high": 23.2, "low": 19.47, "close": 22.79, "volume": 15307.137, "close_time": 1744243199999, "quote_volume": 330417.92602, "trades": 4124, "taker_buy_base": 8232.006, "taker_buy_quote": 177804.95071 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 22.82, "high": 22.93, "low": 21.5, "close": 22.12, "volume": 10227.088, "close_time": 1744329599999, "quote_volume": 227003.90211, "trades": 2764, "taker_buy_base": 5256.417, "taker_buy_quote": 116649.76439 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 22.16, "high": 23.46, "low": 22.1, "close": 23.06, "volume": 11998.035, "close_time": 1744415999999, "quote_volume": 273980.50442, "trades": 3560, "taker_buy_base": 6614.02, "taker_buy_quote": 150986.01299 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 23.01, "high": 24.58, "low": 22.98, "close": 23.97, "volume": 8590.462, "close_time": 1744502399999, "quote_volume": 204676.42364, "trades": 2371, "taker_buy_base": 4059.533, "taker_buy_quote": 96818.15344 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 24.02, "high": 24.14, "low": 22.33, "close": 22.95, "volume": 7271.781, "close_time": 1744588799999, "quote_volume": 169170.28261, "trades": 2189, "taker_buy_base": 3771.333, "taker_buy_quote": 87537.30048 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 22.96, "high": 23.68, "low": 22.62, "close": 23.09, "volume": 8399.765, "close_time": 1744675199999, "quote_volume": 194733.83873, "trades": 2648, "taker_buy_base": 4640.613, "taker_buy_quote": 107614.35541 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 23.11, "high": 23.7, "low": 22.85, "close": 22.98, "volume": 12387.326, "close_time": 1744761599999, "quote_volume": 288683.73949, "trades": 3195, "taker_buy_base": 6773.598, "taker_buy_quote": 157894.38279 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 22.97, "high": 23.26, "low": 21.95, "close": 22.66, "volume": 9967.917, "close_time": 1744847999999, "quote_volume": 225603.77612, "trades": 3142, "taker_buy_base": 4897.977, "taker_buy_quote": 110928.40505 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 22.67, "high": 23.37, "low": 22.51, "close": 23.16, "volume": 5908.389, "close_time": 1744934399999, "quote_volume": 135536.02717, "trades": 1821, "taker_buy_base": 3157.951, "taker_buy_quote": 72425.78592 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 23.21, "high": 25.63, "low": 23.15, "close": 25.23, "volume": 12932.503, "close_time": 1745020799999, "quote_volume": 320467.99465, "trades": 3818, "taker_buy_base": 6183.16, "taker_buy_quote": 152697.19402 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 25.21, "high": 26.98, "low": 25.09, "close": 26.5, "volume": 15170.43, "close_time": 1745107199999, "quote_volume": 392325.5591, "trades": 3930, "taker_buy_base": 7441.069, "taker_buy_quote": 192830.61177 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 26.46, "high": 27.41, "low": 25.75, "close": 26.44, "volume": 10560.786, "close_time": 1745193599999, "quote_volume": 279273.66256, "trades": 3213, "taker_buy_base": 5257.232, "taker_buy_quote": 139109.56708 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 26.45, "high": 27.68, "low": 26.32, "close": 26.43, "volume": 12877.003, "close_time": 1745279999999, "quote_volume": 345029.4848, "trades": 3586, "taker_buy_base": 6640.093, "taker_buy_quote": 178004.20199 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 26.44, "high": 27.74, "low": 25.35, "close": 27.54, "volume": 14037.712, "close_time": 1745366399999, "quote_volume": 372720.01119, "trades": 3935, "taker_buy_base": 7241.753, "taker_buy_quote": 192240.59804 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 27.47, "high": 29.12, "low": 27.29, "close": 28.79, "volume": 12998.341, "close_time": 1745452799999, "quote_volume": 367663.84988, "trades": 4341, "taker_buy_base": 7247.723, "taker_buy_quote": 205076.52017 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 28.86, "high": 29.4, "low": 27.53, "close": 29.24, "volume": 9784.507, "close_time": 1745539199999, "quote_volume": 278785.14341, "trades": 3368, "taker_buy_base": 5154.752, "taker_buy_quote": 147224.27677 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 29.22, "high": 31.69, "low": 29.22, "close": 30.77, "volume": 16799.479, "close_time": 1745625599999, "quote_volume": 511946.11115, "trades": 5458, "taker_buy_base": 9189.303, "taker_buy_quote": 280114.81086 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 30.88, "high": 33.71, "low": 30.88, "close": 32.01, "volume": 11222.462, "close_time": 1745711999999, "quote_volume": 359726.68627, "trades": 3154, "taker_buy_base": 5332.006, "taker_buy_quote": 171220.1009 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 31.91, "high": 31.95, "low": 29.32, "close": 29.65, "volume": 8898.27, "close_time": 1745798399999, "quote_volume": 268320.99289, "trades": 2541, "taker_buy_base": 3756.968, "taker_buy_quote": 113271.31117 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 29.79, "high": 31.52, "low": 28.65, "close": 31.22, "volume": 6643.511, "close_time": 1745884799999, "quote_volume": 203195.60622, "trades": 2232, "taker_buy_base": 3440.81, "taker_buy_quote": 105532.64465 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 31.22, "high": 31.71, "low": 29.79, "close": 30.14, "volume": 5113.179, "close_time": 1745971199999, "quote_volume": 157767.71283, "trades": 1648, "taker_buy_base": 2508.691, "taker_buy_quote": 77345.50345 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 30.14, "high": 30.7, "low": 28.99, "close": 30.05, "volume": 4997.229, "close_time": 1746057599999, "quote_volume": 149338.7213, "trades": 1597, "taker_buy_base": 2509.425, "taker_buy_quote": 74988.7555 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 30.06, "high": 31.18, "low": 29.7, "close": 30.68, "volume": 4945.596, "close_time": 1746143999999, "quote_volume": 150871.54737, "trades": 1363, "taker_buy_base": 2613.367, "taker_buy_quote": 79710.98658 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 30.67, "high": 31.34, "low": 30.11, "close": 30.87, "volume": 7106.649, "close_time": 1746230399999, "quote_volume": 219073.25103, "trades": 1922, "taker_buy_base": 3302.674, "taker_buy_quote": 101951.58432 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 30.92, "high": 30.98, "low": 27.84, "close": 28.62, "volume": 9254.687, "close_time": 1746316799999, "quote_volume": 270304.54291, "trades": 2242, "taker_buy_base": 4356.969, "taker_buy_quote": 127460.50322 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 28.57, "high": 28.69, "low": 27.18, "close": 27.69, "volume": 3246.836, "close_time": 1746403199999, "quote_volume": 90538.01376, "trades": 867, "taker_buy_base": 1575.331, "taker_buy_quote": 43961.93531 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 27.68, "high": 28.44, "low": 27.02, "close": 27.99, "volume": 5602.806, "close_time": 1746489599999, "quote_volume": 155759.98973, "trades": 1545, "taker_buy_base": 2952.267, "taker_buy_quote": 82085.90053 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 27.98, "high": 28.6, "low": 25.88, "close": 27.39, "volume": 7701.901, "close_time": 1746575999999, "quote_volume": 211077.24023, "trades": 2027, "taker_buy_base": 3551.773, "taker_buy_quote": 97679.9365 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 27.44, "high": 28.29, "low": 27.03, "close": 28.24, "volume": 9003.572, "close_time": 1746662399999, "quote_volume": 249051.19864, "trades": 2459, "taker_buy_base": 4113.791, "taker_buy_quote": 113775.79866 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 28.25, "high": 32.28, "low": 27.7, "close": 32.1, "volume": 10058.646, "close_time": 1746748799999, "quote_volume": 303470.59356, "trades": 3330, "taker_buy_base": 5505.063, "taker_buy_quote": 166119.99833 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 32.14, "high": 35.57, "low": 32.06, "close": 35.49, "volume": 21017.717, "close_time": 1746835199999, "quote_volume": 721283.27062, "trades": 8329, "taker_buy_base": 11727.544, "taker_buy_quote": 402252.64012 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 35.49, "high": 37.49, "low": 35.33, "close": 37.41, "volume": 22230.762, "close_time": 1746921599999, "quote_volume": 805963.70893, "trades": 9934, "taker_buy_base": 11059.535, "taker_buy_quote": 401020.58726 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 37.37, "high": 37.49, "low": 35.13, "close": 36.33, "volume": 18773.297, "close_time": 1747007999999, "quote_volume": 680889.52325, "trades": 11370, "taker_buy_base": 9449.199, "taker_buy_quote": 342957.79729 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 36.38, "high": 37.93, "low": 33.69, "close": 36.87, "volume": 18916.331, "close_time": 1747094399999, "quote_volume": 683453.49504, "trades": 12753, "taker_buy_base": 9907.955, "taker_buy_quote": 357815.66455 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 36.86, "high": 38.63, "low": 33.7, "close": 37.65, "volume": 19985.179, "close_time": 1747180799999, "quote_volume": 730065.45704, "trades": 13046, "taker_buy_base": 10217.688, "taker_buy_quote": 373287.2293 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 37.66, "high": 38.13, "low": 35.06, "close": 35.38, "volume": 12863.505, "close_time": 1747267199999, "quote_volume": 467879.43092, "trades": 10704, "taker_buy_base": 5992.621, "taker_buy_quote": 218366.78974 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 35.42, "high": 35.88, "low": 31.36, "close": 32.84, "volume": 24089.405, "close_time": 1747353599999, "quote_volume": 792792.4591, "trades": 15270, "taker_buy_base": 11960.457, "taker_buy_quote": 393958.40292 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 32.93, "high": 33.42, "low": 31.61, "close": 32.14, "volume": 11023.265, "close_time": 1747439999999, "quote_volume": 360047.50574, "trades": 9099, "taker_buy_base": 5069.397, "taker_buy_quote": 165861.23218 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 32.14, "high": 32.26, "low": 30.33, "close": 30.81, "volume": 5754.808, "close_time": 1747526399999, "quote_volume": 179769.49751, "trades": 6567, "taker_buy_base": 2630.815, "taker_buy_quote": 82143.42732 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 30.82, "high": 33.01, "low": 30.24, "close": 32.48, "volume": 7647.752, "close_time": 1747612799999, "quote_volume": 243003.13437, "trades": 7511, "taker_buy_base": 3595.665, "taker_buy_quote": 114324.67788 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 32.5, "high": 32.72, "low": 29.47, "close": 30.86, "volume": 3486.79, "close_time": 1747699199999, "quote_volume": 106750.6187, "trades": 2072, "taker_buy_base": 1665.441, "taker_buy_quote": 51094.70927 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 30.82, "high": 32.33, "low": 29.9, "close": 31.86, "volume": 3856.91, "close_time": 1747785599999, "quote_volume": 118859.46145, "trades": 1723, "taker_buy_base": 1634.938, "taker_buy_quote": 50628.55782 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 31.82, "high": 32.93, "low": 30.93, "close": 32.37, "volume": 7114.359, "close_time": 1747871999999, "quote_volume": 226384.72807, "trades": 3073, "taker_buy_base": 3780.259, "taker_buy_quote": 120452.93334 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 32.4, "high": 34.11, "low": 32.33, "close": 34.03, "volume": 4046.333, "close_time": 1747958399999, "quote_volume": 135042.68012, "trades": 2095, "taker_buy_base": 2115.656, "taker_buy_quote": 70628.33518 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 33.94, "high": 34.7, "low": 29.9, "close": 30.09, "volume": 7027.253, "close_time": 1748044799999, "quote_volume": 225685.62464, "trades": 5572, "taker_buy_base": 3053.846, "taker_buy_quote": 98640.10252 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 30.08, "high": 31.18, "low": 29.8, "close": 30.3, "volume": 7427.991, "close_time": 1748131199999, "quote_volume": 225795.72414, "trades": 5212, "taker_buy_base": 3434.083, "taker_buy_quote": 104492.49704 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 30.29, "high": 36.49, "low": 30.02, "close": 32.07, "volume": 50937.55, "close_time": 1748217599999, "quote_volume": 1717266.58116, "trades": 20668, "taker_buy_base": 24589.452, "taker_buy_quote": 832273.6228 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 32.04, "high": 33.66, "low": 31.35, "close": 33.53, "volume": 15057.855, "close_time": 1748303999999, "quote_volume": 492753.24338, "trades": 9210, "taker_buy_base": 7125.909, "taker_buy_quote": 233267.54334 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 33.49, "high": 56.9, "low": 33.14, "close": 50.72, "volume": 215500.58, "close_time": 1748390399999, "quote_volume": 10329294.87164, "trades": 134944, "taker_buy_base": 109904.774, "taker_buy_quote": 5255378.41663 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 50.75, "high": 53.28, "low": 45.89, "close": 48.66, "volume": 111109.094, "close_time": 1748476799999, "quote_volume": 5516219.60968, "trades": 71411, "taker_buy_base": 57330.445, "taker_buy_quote": 2846852.12673 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 48.66, "high": 65.85, "low": 47.85, "close": 60.32, "volume": 199959.069, "close_time": 1748563199999, "quote_volume": 11886156.62545, "trades": 146876, "taker_buy_base": 101042.577, "taker_buy_quote": 6025232.24653 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 60.35, "high": 67.88, "low": 48.82, "close": 49.82, "volume": 231881.891, "close_time": 1748649599999, "quote_volume": 13388303.97494, "trades": 132828, "taker_buy_base": 111221.39, "taker_buy_quote": 6432010.81598 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 49.78, "high": 52.89, "low": 39.7, "close": 41.55, "volume": 134856.168, "close_time": 1748735999999, "quote_volume": 6064523.04421, "trades": 66532, "taker_buy_base": 63565.743, "taker_buy_quote": 2866740.13593 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 41.54, "high": 45.43, "low": 39.17, "close": 43.43, "volume": 90464.619, "close_time": 1748822399999, "quote_volume": 3831112.93671, "trades": 64550, "taker_buy_base": 43914.678, "taker_buy_quote": 1861321.90551 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 43.46, "high": 43.85, "low": 39.36, "close": 42.81, "volume": 43410.017, "close_time": 1748908799999, "quote_volume": 1784402.13386, "trades": 28049, "taker_buy_base": 20704.359, "taker_buy_quote": 851372.46383 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 42.81, "high": 46.3, "low": 40.83, "close": 44.4, "volume": 79159.724, "close_time": 1748995199999, "quote_volume": 3430930.28334, "trades": 48106, "taker_buy_base": 37735.482, "taker_buy_quote": 1635557.59004 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 44.38, "high": 55.83, "low": 44.18, "close": 52.75, "volume": 123968.394, "close_time": 1749081599999, "quote_volume": 6438190.47611, "trades": 69534, "taker_buy_base": 62546.179, "taker_buy_quote": 3249321.74499 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 52.76, "high": 55.37, "low": 45.37, "close": 45.43, "volume": 67834.489, "close_time": 1749167999999, "quote_volume": 3391035.99579, "trades": 43615, "taker_buy_base": 32425.024, "taker_buy_quote": 1628916.74673 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 45.44, "high": 47.93, "low": 42.4, "close": 44.17, "volume": 51573.501, "close_time": 1749254399999, "quote_volume": 2359295.05915, "trades": 30778, "taker_buy_base": 23412.434, "taker_buy_quote": 1073249.51076 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 44.17, "high": 52.0, "low": 43.71, "close": 49.05, "volume": 54237.393, "close_time": 1749340799999, "quote_volume": 2653983.25434, "trades": 42254, "taker_buy_base": 27374.362, "taker_buy_quote": 1341542.03128 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 49.04, "high": 50.0, "low": 47.33, "close": 49.31, "volume": 49942.666, "close_time": 1749427199999, "quote_volume": 2421395.31483, "trades": 30541, "taker_buy_base": 25135.291, "taker_buy_quote": 1219770.95939 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 49.3, "high": 53.69, "low": 46.25, "close": 53.13, "volume": 35021.464, "close_time": 1749513599999, "quote_volume": 1727624.53809, "trades": 31169, "taker_buy_base": 15027.232, "taker_buy_quote": 739403.41719 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 53.13, "high": 54.0, "low": 46.3, "close": 48.21, "volume": 43403.565, "close_time": 1749599999999, "quote_volume": 2117124.93547, "trades": 38855, "taker_buy_base": 18817.059, "taker_buy_quote": 917706.40755 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 48.22, "high": 48.28, "low": 44.76, "close": 46.08, "volume": 29252.198, "close_time": 1749686399999, "quote_volume": 1358001.64352, "trades": 26932, "taker_buy_base": 12309.944, "taker_buy_quote": 571686.60335 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 46.09, "high": 46.32, "low": 41.46, "close": 41.69, "volume": 19288.953, "close_time": 1749772799999, "quote_volume": 852619.4841, "trades": 22647, "taker_buy_base": 9904.282, "taker_buy_quote": 437972.31854 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 41.74, "high": 43.56, "low": 39.35, "close": 42.14, "volume": 29649.664, "close_time": 1749859199999, "quote_volume": 1212870.32394, "trades": 30224, "taker_buy_base": 12430.008, "taker_buy_quote": 508778.06475 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 42.14, "high": 42.7, "low": 40.36, "close": 41.82, "volume": 9696.503, "close_time": 1749945599999, "quote_volume": 402234.2162, "trades": 13790, "taker_buy_base": 4796.172, "taker_buy_quote": 199090.43049 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 41.79, "high": 42.91, "low": 40.12, "close": 41.24, "volume": 11434.974, "close_time": 1750031999999, "quote_volume": 476150.12793, "trades": 17110, "taker_buy_base": 5174.15, "taker_buy_quote": 215182.88012 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 41.24, "high": 44.33, "low": 40.73, "close": 41.95, "volume": 20533.034, "close_time": 1750118399999, "quote_volume": 885919.92498, "trades": 17595, "taker_buy_base": 9320.054, "taker_buy_quote": 402161.98424 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 41.96, "high": 42.71, "low": 38.29, "close": 39.42, "volume": 21092.949, "close_time": 1750204799999, "quote_volume": 848162.62392, "trades": 23806, "taker_buy_base": 10936.359, "taker_buy_quote": 438701.57288 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 39.43, "high": 40.49, "low": 37.79, "close": 40.11, "volume": 13896.488, "close_time": 1750291199999, "quote_volume": 544179.72725, "trades": 16997, "taker_buy_base": 8244.897, "taker_buy_quote": 323500.51957 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 40.11, "high": 41.44, "low": 39.51, "close": 40.66, "volume": 13135.023, "close_time": 1750377599999, "quote_volume": 528811.51949, "trades": 12660, "taker_buy_base": 6782.064, "taker_buy_quote": 273264.0804 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 40.63, "high": 41.19, "low": 38.02, "close": 38.18, "volume": 13847.898, "close_time": 1750463999999, "quote_volume": 550818.23645, "trades": 12851, "taker_buy_base": 6818.933, "taker_buy_quote": 271859.49049 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 38.2, "high": 39.29, "low": 35.21, "close": 36.11, "volume": 13747.172, "close_time": 1750550399999, "quote_volume": 516194.94077, "trades": 13864, "taker_buy_base": 6101.571, "taker_buy_quote": 229471.65203 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 36.14, "high": 36.76, "low": 32.78, "close": 35.03, "volume": 17354.801, "close_time": 1750636799999, "quote_volume": 599880.95533, "trades": 18887, "taker_buy_base": 8231.238, "taker_buy_quote": 284691.78663 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 34.98, "high": 38.72, "low": 34.67, "close": 38.49, "volume": 14758.483, "close_time": 1750723199999, "quote_volume": 534910.82606, "trades": 13367, "taker_buy_base": 7837.32, "taker_buy_quote": 284126.27817 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 38.47, "high": 39.3, "low": 36.87, "close": 38.04, "volume": 10357.262, "close_time": 1750809599999, "quote_volume": 395037.01386, "trades": 9495, "taker_buy_base": 5249.32, "taker_buy_quote": 200356.59574 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 38.07, "high": 38.3, "low": 35.94, "close": 36.44, "volume": 6944.15, "close_time": 1750895999999, "quote_volume": 256859.60166, "trades": 7950, "taker_buy_base": 3614.518, "taker_buy_quote": 133579.72021 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 36.46, "high": 37.98, "low": 35.79, "close": 36.58, "volume": 8865.104, "close_time": 1750982399999, "quote_volume": 327975.33542, "trades": 10081, "taker_buy_base": 4087.561, "taker_buy_quote": 151289.01478 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 36.58, "high": 37.2, "low": 35.68, "close": 36.77, "volume": 6653.516, "close_time": 1751068799999, "quote_volume": 241966.61202, "trades": 8558, "taker_buy_base": 3047.185, "taker_buy_quote": 111033.64444 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 36.76, "high": 37.14, "low": 34.93, "close": 36.73, "volume": 14890.062, "close_time": 1751155199999, "quote_volume": 539609.28242, "trades": 8419, "taker_buy_base": 7069.901, "taker_buy_quote": 256287.90783 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 36.74, "high": 39.88, "low": 36.11, "close": 39.18, "volume": 9070.077, "close_time": 1751241599999, "quote_volume": 341232.06364, "trades": 8117, "taker_buy_base": 4912.474, "taker_buy_quote": 185015.94757 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 39.19, "high": 39.31, "low": 36.7, "close": 36.92, "volume": 12296.356, "close_time": 1751327999999, "quote_volume": 469647.47333, "trades": 11440, "taker_buy_base": 6457.328, "taker_buy_quote": 246504.3626 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 36.93, "high": 36.95, "low": 33.71, "close": 34.84, "volume": 11398.048, "close_time": 1751414399999, "quote_volume": 401653.59432, "trades": 8287, "taker_buy_base": 5530.816, "taker_buy_quote": 194794.69509 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 34.83, "high": 37.68, "low": 34.41, "close": 37.13, "volume": 11025.242, "close_time": 1751500799999, "quote_volume": 400552.97676, "trades": 9005, "taker_buy_base": 4678.492, "taker_buy_quote": 170051.34118 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 37.13, "high": 38.46, "low": 36.93, "close": 38.22, "volume": 12431.814, "close_time": 1751587199999, "quote_volume": 471241.19031, "trades": 10681, "taker_buy_base": 6573.988, "taker_buy_quote": 249372.46761 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 38.18, "high": 38.18, "low": 35.73, "close": 36.27, "volume": 5816.967, "close_time": 1751673599999, "quote_volume": 213263.72814, "trades": 6838, "taker_buy_base": 2621.042, "taker_buy_quote": 96032.5511 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 36.26, "high": 37.3, "low": 35.82, "close": 36.53, "volume": 6082.713, "close_time": 1751759999999, "quote_volume": 223132.25166, "trades": 4903, "taker_buy_base": 3416.966, "taker_buy_quote": 125512.18363 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 36.53, "high": 37.25, "low": 35.68, "close": 36.72, "volume": 4912.083, "close_time": 1751846399999, "quote_volume": 178962.03352, "trades": 4540, "taker_buy_base": 2454.645, "taker_buy_quote": 89526.13202 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 36.74, "high": 37.22, "low": 35.89, "close": 36.54, "volume": 3301.731, "close_time": 1751932799999, "quote_volume": 120266.53855, "trades": 4279, "taker_buy_base": 1572.17, "taker_buy_quote": 57280.67186 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 36.5, "high": 39.25, "low": 35.98, "close": 37.98, "volume": 8897.852, "close_time": 1752019199999, "quote_volume": 333282.90928, "trades": 7625, "taker_buy_base": 4844.889, "taker_buy_quote": 181691.04116 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 37.99, "high": 39.67, "low": 37.14, "close": 39.49, "volume": 7484.376, "close_time": 1752105599999, "quote_volume": 286340.73494, "trades": 7151, "taker_buy_base": 3720.079, "taker_buy_quote": 142324.88575 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 39.51, "high": 41.73, "low": 38.61, "close": 41.48, "volume": 12063.729, "close_time": 1752191999999, "quote_volume": 482450.25401, "trades": 10748, "taker_buy_base": 5361.993, "taker_buy_quote": 214274.10463 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 41.47, "high": 44.08, "low": 40.34, "close": 41.36, "volume": 28909.608, "close_time": 1752278399999, "quote_volume": 1229013.25806, "trades": 24268, "taker_buy_base": 12952.306, "taker_buy_quote": 551905.77093 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 41.39, "high": 41.7, "low": 38.9, "close": 40.06, "volume": 11246.867, "close_time": 1752364799999, "quote_volume": 451127.06099, "trades": 13811, "taker_buy_base": 5568.274, "taker_buy_quote": 223594.85487 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 40.07, "high": 41.37, "low": 39.61, "close": 40.24, "volume": 8961.436, "close_time": 1752451199999, "quote_volume": 362837.48111, "trades": 11593, "taker_buy_base": 4147.557, "taker_buy_quote": 168097.48947 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 40.25, "high": 42.54, "low": 39.2, "close": 40.33, "volume": 15262.331, "close_time": 1752537599999, "quote_volume": 627594.68006, "trades": 17076, "taker_buy_base": 6304.814, "taker_buy_quote": 258611.16264 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 40.3, "high": 42.27, "low": 38.44, "close": 41.98, "volume": 10509.375, "close_time": 1752623999999, "quote_volume": 420938.16549, "trades": 12100, "taker_buy_base": 5242.322, "taker_buy_quote": 210626.3565 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 41.98, "high": 43.88, "low": 41.08, "close": 42.9, "volume": 12068.753, "close_time": 1752710399999, "quote_volume": 514281.89679, "trades": 10733, "taker_buy_base": 5402.397, "taker_buy_quote": 229828.62401 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 42.91, "high": 43.71, "low": 41.34, "close": 42.67, "volume": 10995.692, "close_time": 1752796799999, "quote_volume": 470100.80706, "trades": 14514, "taker_buy_base": 5562.28, "taker_buy_quote": 238120.38432 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 42.7, "high": 46.19, "low": 41.26, "close": 42.8, "volume": 29418.563, "close_time": 1752883199999, "quote_volume": 1305545.61189, "trades": 24294, "taker_buy_base": 15704.144, "taker_buy_quote": 697304.5961 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 42.81, "high": 43.78, "low": 41.11, "close": 43.21, "volume": 8316.237, "close_time": 1752969599999, "quote_volume": 354265.3711, "trades": 11668, "taker_buy_base": 4124.881, "taker_buy_quote": 176022.51515 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 43.21, "high": 46.47, "low": 42.89, "close": 45.12, "volume": 13505.497, "close_time": 1753055999999, "quote_volume": 608754.67124, "trades": 14551, "taker_buy_base": 7637.394, "taker_buy_quote": 344733.38355 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 45.13, "high": 47.14, "low": 44.16, "close": 46.63, "volume": 16393.167, "close_time": 1753142399999, "quote_volume": 752282.97802, "trades": 16667, "taker_buy_base": 8475.829, "taker_buy_quote": 389590.117 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 46.63, "high": 46.69, "low": 42.85, "close": 45.25, "volume": 20098.935, "close_time": 1753228799999, "quote_volume": 888658.00055, "trades": 21610, "taker_buy_base": 8723.406, "taker_buy_quote": 386330.22218 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 45.26, "high": 45.78, "low": 39.76, "close": 41.94, "volume": 19914.844, "close_time": 1753315199999, "quote_volume": 855205.55786, "trades": 22836, "taker_buy_base": 9588.585, "taker_buy_quote": 412088.47024 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 41.92, "high": 42.54, "low": 38.55, "close": 40.81, "volume": 14818.455, "close_time": 1753401599999, "quote_volume": 603935.358, "trades": 20652, "taker_buy_base": 7545.369, "taker_buy_quote": 308105.34419 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 40.82, "high": 41.84, "low": 38.96, "close": 41.77, "volume": 13334.019, "close_time": 1753487999999, "quote_volume": 536633.6049, "trades": 17495, "taker_buy_base": 7413.279, "taker_buy_quote": 298640.8365 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 41.76, "high": 41.99, "low": 41.22, "close": 41.31, "volume": 3738.489, "close_time": 1753574399999, "quote_volume": 155660.86804, "trades": 4337, "taker_buy_base": 1779.219, "taker_buy_quote": 74127.14382 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 41.32, "high": 42.69, "low": 40.95, "close": 42.3, "volume": 6005.296, "close_time": 1753660799999, "quote_volume": 250395.02717, "trades": 6512, "taker_buy_base": 2832.249, "taker_buy_quote": 118316.3998 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 42.32, "high": 42.96, "low": 39.16, "close": 39.56, "volume": 11205.701, "close_time": 1753747199999, "quote_volume": 465128.9657, "trades": 10473, "taker_buy_base": 5550.357, "taker_buy_quote": 230487.14572 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 39.54, "high": 40.64, "low": 38.51, "close": 39.26, "volume": 9912.23, "close_time": 1753833599999, "quote_volume": 390929.89909, "trades": 9867, "taker_buy_base": 4463.37, "taker_buy_quote": 176043.18325 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 39.26, "high": 39.65, "low": 36.85, "close": 38.86, "volume": 13285.01, "close_time": 1753919999999, "quote_volume": 510749.98255, "trades": 10577, "taker_buy_base": 6271.215, "taker_buy_quote": 241387.42251 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 38.9, "high": 39.95, "low": 36.75, "close": 36.93, "volume": 9206.998, "close_time": 1754006399999, "quote_volume": 353077.6587, "trades": 7189, "taker_buy_base": 4923.708, "taker_buy_quote": 188767.4056 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 36.94, "high": 37.06, "low": 34.08, "close": 35.34, "volume": 18606.91, "close_time": 1754092799999, "quote_volume": 665137.43003, "trades": 15583, "taker_buy_base": 8898.5, "taker_buy_quote": 317847.58338 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 35.33, "high": 35.96, "low": 34.05, "close": 34.89, "volume": 11358.138, "close_time": 1754179199999, "quote_volume": 397437.89148, "trades": 8197, "taker_buy_base": 4711.942, "taker_buy_quote": 165338.11211 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 34.87, "high": 35.89, "low": 34.36, "close": 35.72, "volume": 4161.554, "close_time": 1754265599999, "quote_volume": 147954.34613, "trades": 3170, "taker_buy_base": 2166.689, "taker_buy_quote": 77016.82043 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 35.7, "high": 37.33, "low": 35.65, "close": 37.24, "volume": 9038.223, "close_time": 1754351999999, "quote_volume": 328663.24309, "trades": 4732, "taker_buy_base": 4820.88, "taker_buy_quote": 175238.97185 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 37.22, "high": 37.23, "low": 34.49, "close": 35.1, "volume": 7004.955, "close_time": 1754438399999, "quote_volume": 250169.16666, "trades": 6974, "taker_buy_base": 2788.387, "taker_buy_quote": 99524.51384 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 35.1, "high": 36.17, "low": 34.16, "close": 36.02, "volume": 8148.926, "close_time": 1754524799999, "quote_volume": 287352.75722, "trades": 5467, "taker_buy_base": 3510.106, "taker_buy_quote": 124357.49716 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 36.05, "high": 38.08, "low": 35.6, "close": 38.07, "volume": 7968.628, "close_time": 1754611199999, "quote_volume": 295301.23167, "trades": 4807, "taker_buy_base": 4225.178, "taker_buy_quote": 157034.98059 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 38.09, "high": 38.82, "low": 37.33, "close": 38.4, "volume": 10460.658, "close_time": 1754697599999, "quote_volume": 397973.46377, "trades": 6587, "taker_buy_base": 5958.447, "taker_buy_quote": 226960.03987 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 38.41, "high": 40.1, "low": 38.25, "close": 39.44, "volume": 9134.075, "close_time": 1754783999999, "quote_volume": 360376.35629, "trades": 5447, "taker_buy_base": 3925.779, "taker_buy_quote": 154675.51789 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 39.47, "high": 40.24, "low": 37.7, "close": 39.28, "volume": 8008.016, "close_time": 1754870399999, "quote_volume": 311179.43214, "trades": 6759, "taker_buy_base": 4485.627, "taker_buy_quote": 173942.17926 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 39.3, "high": 40.37, "low": 36.65, "close": 37.02, "volume": 14280.964, "close_time": 1754956799999, "quote_volume": 553623.55011, "trades": 9167, "taker_buy_base": 6871.311, "taker_buy_quote": 267247.5111 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 37.02, "high": 40.5, "low": 36.43, "close": 39.65, "volume": 13365.08, "close_time": 1755043199999, "quote_volume": 514199.59933, "trades": 8281, "taker_buy_base": 5967.221, "taker_buy_quote": 231472.89503 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 39.66, "high": 41.24, "low": 39.29, "close": 40.81, "volume": 17662.979, "close_time": 1755129599999, "quote_volume": 712275.49856, "trades": 9697, "taker_buy_base": 10858.331, "taker_buy_quote": 437495.09466 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 40.79, "high": 41.48, "low": 36.21, "close": 36.94, "volume": 19792.12, "close_time": 1755215999999, "quote_volume": 755402.65703, "trades": 9793, "taker_buy_base": 8208.977, "taker_buy_quote": 314398.10199 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 36.95, "high": 37.96, "low": 35.62, "close": 36.65, "volume": 9967.306, "close_time": 1755302399999, "quote_volume": 366875.60394, "trades": 8435, "taker_buy_base": 4356.164, "taker_buy_quote": 161188.74776 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 36.62, "high": 37.45, "low": 36.47, "close": 37.32, "volume": 6182.505, "close_time": 1755388799999, "quote_volume": 229194.39229, "trades": 5894, "taker_buy_base": 3508.143, "taker_buy_quote": 130357.44193 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 37.33, "high": 38.81, "low": 37.14, "close": 37.63, "volume": 5437.162, "close_time": 1755475199999, "quote_volume": 205892.57093, "trades": 3528, "taker_buy_base": 2447.352, "taker_buy_quote": 92732.73849 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 37.66, "high": 37.7, "low": 35.69, "close": 36.31, "volume": 8220.621, "close_time": 1755561599999, "quote_volume": 299161.02104, "trades": 7337, "taker_buy_base": 3178.83, "taker_buy_quote": 115842.42116 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 36.32, "high": 36.74, "low": 34.62, "close": 34.72, "volume": 9856.653, "close_time": 1755647999999, "quote_volume": 351665.16111, "trades": 5656, "taker_buy_base": 4074.132, "taker_buy_quote": 146117.1098 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 34.73, "high": 37.74, "low": 34.57, "close": 37.2, "volume": 9673.407, "close_time": 1755734399999, "quote_volume": 349854.26919, "trades": 2899, "taker_buy_base": 5437.164, "taker_buy_quote": 196301.52341 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 37.22, "high": 38.13, "low": 35.05, "close": 35.4, "volume": 14404.295, "close_time": 1755820799999, "quote_volume": 528262.71186, "trades": 4006, "taker_buy_base": 6147.196, "taker_buy_quote": 226473.77047 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 35.44, "high": 38.5, "low": 33.45, "close": 38.29, "volume": 22236.747, "close_time": 1755907199999, "quote_volume": 802684.84696, "trades": 6201, "taker_buy_base": 10494.243, "taker_buy_quote": 381564.77041 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 38.29, "high": 38.48, "low": 36.54, "close": 37.66, "volume": 4644.718, "close_time": 1755993599999, "quote_volume": 175117.46927, "trades": 1860, "taker_buy_base": 2391.186, "taker_buy_quote": 90057.30777 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 37.74, "high": 37.94, "low": 35.59, "close": 36.14, "volume": 13116.288, "close_time": 1756079999999, "quote_volume": 478157.28577, "trades": 3181, "taker_buy_base": 5210.406, "taker_buy_quote": 190157.85586 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 36.09, "high": 36.64, "low": 30.95, "close": 31.92, "volume": 16732.647, "close_time": 1756166399999, "quote_volume": 548850.02068, "trades": 4041, "taker_buy_base": 7468.157, "taker_buy_quote": 243580.15695 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 31.83, "high": 33.68, "low": 31.59, "close": 33.36, "volume": 24427.525, "close_time": 1756252799999, "quote_volume": 799738.82318, "trades": 3813, "taker_buy_base": 10436.689, "taker_buy_quote": 341754.01273 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 33.38, "high": 33.98, "low": 33.1, "close": 33.3, "volume": 12155.484, "close_time": 1756339199999, "quote_volume": 407447.70606, "trades": 3879, "taker_buy_base": 6218.64, "taker_buy_quote": 208631.0659 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 33.33, "high": 35.39, "low": 33.27, "close": 35.08, "volume": 11468.441, "close_time": 1756425599999, "quote_volume": 392504.56559, "trades": 3266, "taker_buy_base": 6251.184, "taker_buy_quote": 213986.23104 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 35.08, "high": 35.27, "low": 32.23, "close": 33.08, "volume": 14829.981, "close_time": 1756511999999, "quote_volume": 494936.32386, "trades": 3658, "taker_buy_base": 7013.215, "taker_buy_quote": 234307.8315 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 33.04, "high": 34.31, "low": 32.38, "close": 33.75, "volume": 6951.044, "close_time": 1756598399999, "quote_volume": 233762.74922, "trades": 1469, "taker_buy_base": 3648.721, "taker_buy_quote": 123053.92874 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 33.8, "high": 34.19, "low": 32.99, "close": 33.06, "volume": 2770.193, "close_time": 1756684799999, "quote_volume": 93379.34708, "trades": 794, "taker_buy_base": 1029.052, "taker_buy_quote": 34688.11297 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 33.01, "high": 34.17, "low": 31.28, "close": 32.05, "volume": 9225.602, "close_time": 1756771199999, "quote_volume": 300543.16935, "trades": 2117, "taker_buy_base": 3332.008, "taker_buy_quote": 108933.90404 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 32.12, "high": 34.13, "low": 31.87, "close": 33.56, "volume": 7374.779, "close_time": 1756857599999, "quote_volume": 242550.08573, "trades": 1663, "taker_buy_base": 3742.925, "taker_buy_quote": 123227.94736 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 33.58, "high": 35.08, "low": 33.46, "close": 34.74, "volume": 10275.296, "close_time": 1756943999999, "quote_volume": 351485.10885, "trades": 2183, "taker_buy_base": 5351.973, "taker_buy_quote": 183228.73871 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 34.76, "high": 34.93, "low": 32.22, "close": 32.86, "volume": 24247.646, "close_time": 1757030399999, "quote_volume": 802171.26098, "trades": 3323, "taker_buy_base": 11260.504, "taker_buy_quote": 372729.82837 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 32.83, "high": 34.5, "low": 32.79, "close": 34.15, "volume": 8895.835, "close_time": 1757116799999, "quote_volume": 300290.15832, "trades": 2251, "taker_buy_base": 5629.072, "taker_buy_quote": 190075.45825 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 34.2, "high": 36.59, "low": 33.58, "close": 34.5, "volume": 20623.975, "close_time": 1757203199999, "quote_volume": 721382.18795, "trades": 5483, "taker_buy_base": 10443.966, "taker_buy_quote": 365554.84423 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 34.49, "high": 35.64, "low": 34.41, "close": 35.12, "volume": 10011.112, "close_time": 1757289599999, "quote_volume": 350448.39046, "trades": 3583, "taker_buy_base": 4747.305, "taker_buy_quote": 166184.67163 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 35.15, "high": 36.22, "low": 35.01, "close": 36.06, "volume": 9584.83, "close_time": 1757375999999, "quote_volume": 342368.28457, "trades": 3902, "taker_buy_base": 4623.504, "taker_buy_quote": 165079.46412 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 36.06, "high": 36.9, "low": 35.2, "close": 35.99, "volume": 10066.37, "close_time": 1757462399999, "quote_volume": 363157.71102, "trades": 3919, "taker_buy_base": 5017.194, "taker_buy_quote": 181077.1838 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 36.05, "high": 36.68, "low": 35.56, "close": 36.3, "volume": 8725.117, "close_time": 1757548799999, "quote_volume": 314940.49116, "trades": 3110, "taker_buy_base": 3960.957, "taker_buy_quote": 142962.08648 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 36.27, "high": 37.81, "low": 35.36, "close": 37.45, "volume": 11812.447, "close_time": 1757635199999, "quote_volume": 430088.93866, "trades": 5515, "taker_buy_base": 5730.379, "taker_buy_quote": 208606.66404 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 37.51, "high": 38.94, "low": 37.08, "close": 38.1, "volume": 35586.432, "close_time": 1757721599999, "quote_volume": 1353041.78422, "trades": 17202, "taker_buy_base": 17212.689, "taker_buy_quote": 655009.96777 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 38.07, "high": 39.04, "low": 37.32, "close": 38.06, "volume": 13030.874, "close_time": 1757807999999, "quote_volume": 498615.1458, "trades": 6462, "taker_buy_base": 6176.936, "taker_buy_quote": 236393.08751 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 38.05, "high": 38.08, "low": 35.86, "close": 36.14, "volume": 6999.318, "close_time": 1757894399999, "quote_volume": 256557.06613, "trades": 4490, "taker_buy_base": 2763.089, "taker_buy_quote": 101363.80977 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 36.08, "high": 37.02, "low": 34.03, "close": 34.91, "volume": 11629.826, "close_time": 1757980799999, "quote_volume": 407649.00426, "trades": 5494, "taker_buy_base": 5169.101, "taker_buy_quote": 181399.9604 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 34.88, "high": 36.5, "low": 34.28, "close": 35.73, "volume": 4810.618, "close_time": 1758067199999, "quote_volume": 170899.91565, "trades": 2251, "taker_buy_base": 2139.837, "taker_buy_quote": 75893.59038 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 35.73, "high": 37.65, "low": 34.95, "close": 37.59, "volume": 6160.999, "close_time": 1758153599999, "quote_volume": 222529.65313, "trades": 2614, "taker_buy_base": 3124.422, "taker_buy_quote": 113056.22243 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 37.6, "high": 38.71, "low": 37.39, "close": 37.82, "volume": 9520.794, "close_time": 1758239999999, "quote_volume": 361431.65901, "trades": 4398, "taker_buy_base": 5025.912, "taker_buy_quote": 190811.36328 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 37.8, "high": 38.19, "low": 35.34, "close": 35.6, "volume": 7635.336, "close_time": 1758326399999, "quote_volume": 279145.92906, "trades": 3653, "taker_buy_base": 3745.165, "taker_buy_quote": 136872.42797 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 35.65, "high": 36.85, "low": 35.51, "close": 36.38, "volume": 9246.102, "close_time": 1758412799999, "quote_volume": 333669.16776, "trades": 3061, "taker_buy_base": 4637.609, "taker_buy_quote": 167448.30367 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 36.39, "high": 37.21, "low": 35.56, "close": 35.7, "volume": 5882.552, "close_time": 1758499199999, "quote_volume": 213953.87671, "trades": 2051, "taker_buy_base": 3122.56, "taker_buy_quote": 113584.93183 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 35.65, "high": 35.82, "low": 30.74, "close": 32.21, "volume": 28166.774, "close_time": 1758585599999, "quote_volume": 923817.27289, "trades": 6338, "taker_buy_base": 10941.006, "taker_buy_quote": 360226.1153 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 32.14, "high": 32.5, "low": 31.39, "close": 31.65, "volume": 7114.842, "close_time": 1758671999999, "quote_volume": 228373.99517, "trades": 1576, "taker_buy_base": 3182.145, "taker_buy_quote": 102311.83819 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 31.67, "high": 32.66, "low": 30.76, "close": 31.95, "volume": 8211.19, "close_time": 1758758399999, "quote_volume": 261596.58173, "trades": 2273, "taker_buy_base": 4222.474, "taker_buy_quote": 134444.13952 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 32.01, "high": 32.06, "low": 29.08, "close": 29.82, "volume": 22418.002, "close_time": 1758844799999, "quote_volume": 680920.86635, "trades": 5360, "taker_buy_base": 10846.598, "taker_buy_quote": 329839.79452 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 29.9, "high": 31.44, "low": 29.8, "close": 31.18, "volume": 13779.348, "close_time": 1758931199999, "quote_volume": 422334.21594, "trades": 3336, "taker_buy_base": 7751.364, "taker_buy_quote": 237867.12972 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 31.21, "high": 31.29, "low": 30.66, "close": 30.92, "volume": 4341.048, "close_time": 1759017599999, "quote_volume": 134633.83988, "trades": 1067, "taker_buy_base": 1775.965, "taker_buy_quote": 55181.24848 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 30.95, "high": 31.71, "low": 29.99, "close": 31.59, "volume": 4515.746, "close_time": 1759103999999, "quote_volume": 139660.24961, "trades": 1147, "taker_buy_base": 2388.022, "taker_buy_quote": 74061.09201 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 31.57, "high": 32.6, "low": 30.55, "close": 31.27, "volume": 11512.795, "close_time": 1759190399999, "quote_volume": 363095.52362, "trades": 2198, "taker_buy_base": 5339.384, "taker_buy_quote": 168759.42676 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 31.29, "high": 31.47, "low": 30.21, "close": 31.28, "volume": 7037.052, "close_time": 1759276799999, "quote_volume": 218001.18224, "trades": 1073, "taker_buy_base": 3816.217, "taker_buy_quote": 118391.12071 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 31.31, "high": 33.18, "low": 30.92, "close": 33.17, "volume": 9981.719, "close_time": 1759363199999, "quote_volume": 321408.49628, "trades": 2335, "taker_buy_base": 4373.337, "taker_buy_quote": 140811.26738 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 33.19, "high": 35.25, "low": 32.75, "close": 33.9, "volume": 10156.395, "close_time": 1759449599999, "quote_volume": 342414.63595, "trades": 1790, "taker_buy_base": 5531.767, "taker_buy_quote": 186824.48027 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 33.92, "high": 34.42, "low": 33.08, "close": 33.93, "volume": 9334.157, "close_time": 1759535999999, "quote_volume": 314450.39242, "trades": 2623, "taker_buy_base": 4711.669, "taker_buy_quote": 158789.053 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 33.96, "high": 33.96, "low": 32.59, "close": 33.12, "volume": 4832.236, "close_time": 1759622399999, "quote_volume": 160213.83031, "trades": 1003, "taker_buy_base": 2508.307, "taker_buy_quote": 83168.28441 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 33.12, "high": 34.24, "low": 32.73, "close": 33.07, "volume": 7987.808, "close_time": 1759708799999, "quote_volume": 266733.83913, "trades": 3115, "taker_buy_base": 3774.846, "taker_buy_quote": 126057.67377 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 33.0, "high": 34.97, "low": 32.86, "close": 34.55, "volume": 8339.377, "close_time": 1759795199999, "quote_volume": 284259.72044, "trades": 1977, "taker_buy_base": 4127.755, "taker_buy_quote": 140854.81799 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 34.6, "high": 35.42, "low": 32.41, "close": 32.62, "volume": 16877.452, "close_time": 1759881599999, "quote_volume": 572195.64766, "trades": 4411, "taker_buy_base": 8944.508, "taker_buy_quote": 303583.45358 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 32.56, "high": 34.19, "low": 32.3, "close": 33.76, "volume": 9401.419, "close_time": 1759967999999, "quote_volume": 311529.40688, "trades": 1622, "taker_buy_base": 5542.817, "taker_buy_quote": 183583.33499 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 33.77, "high": 33.79, "low": 31.65, "close": 32.94, "volume": 9528.678, "close_time": 1760054399999, "quote_volume": 310168.56788, "trades": 2750, "taker_buy_base": 4654.172, "taker_buy_quote": 151431.68901 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 32.97, "high": 34.49, "low": 7.41, "close": 23.54, "volume": 111411.251, "close_time": 1760140799999, "quote_volume": 2805571.60153, "trades": 18574, "taker_buy_base": 57100.665, "taker_buy_quote": 1405976.6588 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 23.54, "high": 24.69, "low": 21.68, "close": 22.65, "volume": 50312.228, "close_time": 1760227199999, "quote_volume": 1183701.22572, "trades": 9641, "taker_buy_base": 24217.717, "taker_buy_quote": 570035.9832 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 22.67, "high": 30.0, "low": 22.29, "close": 26.21, "volume": 54194.692, "close_time": 1760313599999, "quote_volume": 1372286.57543, "trades": 8024, "taker_buy_base": 27487.025, "taker_buy_quote": 696209.65562 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 26.19, "high": 27.61, "low": 25.26, "close": 27.4, "volume": 86359.634, "close_time": 1760399999999, "quote_volume": 2271054.17561, "trades": 17305, "taker_buy_base": 41861.545, "taker_buy_quote": 1100843.88116 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 27.41, "high": 27.46, "low": 23.94, "close": 26.06, "volume": 63516.483, "close_time": 1760486399999, "quote_volume": 1604713.19825, "trades": 13687, "taker_buy_base": 29847.245, "taker_buy_quote": 754118.83417 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 26.06, "high": 26.61, "low": 24.65, "close": 25.08, "volume": 30365.297, "close_time": 1760572799999, "quote_volume": 775008.94927, "trades": 5216, "taker_buy_base": 15535.151, "taker_buy_quote": 396645.4599 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 25.12, "high": 25.77, "low": 23.8, "close": 24.24, "volume": 50954.048, "close_time": 1760659199999, "quote_volume": 1263923.7886, "trades": 10607, "taker_buy_base": 24828.268, "taker_buy_quote": 616456.96053 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 24.22, "high": 24.64, "low": 22.01, "close": 23.79, "volume": 38837.476, "close_time": 1760745599999, "quote_volume": 900119.07, "trades": 9039, "taker_buy_base": 20628.396, "taker_buy_quote": 478282.14344 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 23.82, "high": 24.53, "low": 23.74, "close": 24.32, "volume": 10235.976, "close_time": 1760831999999, "quote_volume": 247712.4016, "trades": 2237, "taker_buy_base": 4745.507, "taker_buy_quote": 114844.47372 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 24.31, "high": 26.71, "low": 23.94, "close": 25.3, "volume": 33889.64, "close_time": 1760918399999, "quote_volume": 860636.19201, "trades": 6246, "taker_buy_base": 16770.559, "taker_buy_quote": 426351.11963 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 25.33, "high": 26.62, "low": 24.84, "close": 26.28, "volume": 39035.644, "close_time": 1761004799999, "quote_volume": 1014632.09499, "trades": 5063, "taker_buy_base": 19043.164, "taker_buy_quote": 494718.52391 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 26.3, "high": 26.55, "low": 24.69, "close": 24.86, "volume": 43518.835, "close_time": 1761091199999, "quote_volume": 1110738.29877, "trades": 6521, "taker_buy_base": 20298.411, "taker_buy_quote": 518230.1518 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 24.81, "high": 25.19, "low": 23.0, "close": 23.92, "volume": 48233.713, "close_time": 1761177599999, "quote_volume": 1171766.0119, "trades": 7160, "taker_buy_base": 22617.247, "taker_buy_quote": 549210.8012 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 23.91, "high": 24.94, "low": 23.85, "close": 24.44, "volume": 16930.424, "close_time": 1761263999999, "quote_volume": 411219.4326, "trades": 3184, "taker_buy_base": 8584.309, "taker_buy_quote": 208450.14916 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 24.49, "high": 25.78, "low": 24.45, "close": 25.68, "volume": 31468.681, "close_time": 1761350399999, "quote_volume": 789654.16698, "trades": 4299, "taker_buy_base": 15890.038, "taker_buy_quote": 399450.59862 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 25.73, "high": 26.17, "low": 25.11, "close": 25.91, "volume": 12989.291, "close_time": 1761436799999, "quote_volume": 333473.69917, "trades": 2539, "taker_buy_base": 5835.107, "taker_buy_quote": 149852.69058 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 25.93, "high": 27.45, "low": 25.42, "close": 27.41, "volume": 23790.358, "close_time": 1761523199999, "quote_volume": 628990.77405, "trades": 3353, "taker_buy_base": 12054.752, "taker_buy_quote": 319432.85782 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 27.43, "high": 29.2, "low": 26.39, "close": 26.83, "volume": 51139.558, "close_time": 1761609599999, "quote_volume": 1419491.96573, "trades": 11383, "taker_buy_base": 24409.513, "taker_buy_quote": 679403.57096 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 26.86, "high": 27.4, "low": 24.86, "close": 25.34, "volume": 28898.628, "close_time": 1761695999999, "quote_volume": 758229.20093, "trades": 4952, "taker_buy_base": 12819.278, "taker_buy_quote": 337101.99581 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 25.37, "high": 26.87, "low": 25.08, "close": 26.28, "volume": 29294.608, "close_time": 1761782399999, "quote_volume": 758427.99781, "trades": 5895, "taker_buy_base": 13384.477, "taker_buy_quote": 346563.02997 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 26.31, "high": 26.4, "low": 23.49, "close": 24.49, "volume": 27597.684, "close_time": 1761868799999, "quote_volume": 682107.9298, "trades": 4515, "taker_buy_base": 11596.414, "taker_buy_quote": 286016.87973 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 24.47, "high": 25.62, "low": 24.43, "close": 25.28, "volume": 18435.35, "close_time": 1761955199999, "quote_volume": 462880.60399, "trades": 3754, "taker_buy_base": 8719.393, "taker_buy_quote": 219277.47578 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 25.28, "high": 29.06, "low": 25.08, "close": 27.85, "volume": 55110.777, "close_time": 1762041599999, "quote_volume": 1502071.72674, "trades": 9239, "taker_buy_base": 29149.724, "taker_buy_quote": 792962.94076 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 27.76, "high": 27.83, "low": 25.62, "close": 26.37, "volume": 30008.082, "close_time": 1762127999999, "quote_volume": 803477.7751, "trades": 5676, "taker_buy_base": 12514.297, "taker_buy_quote": 335086.24174 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 26.34, "high": 26.46, "low": 20.74, "close": 22.59, "volume": 44774.676, "close_time": 1762214399999, "quote_volume": 1042822.29354, "trades": 6389, "taker_buy_base": 19413.636, "taker_buy_quote": 449670.80169 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 22.64, "high": 23.4, "low": 20.54, "close": 22.28, "volume": 64928.429, "close_time": 1762300799999, "quote_volume": 1441795.99386, "trades": 12723, "taker_buy_base": 29947.154, "taker_buy_quote": 664980.86627 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 22.29, "high": 22.91, "low": 21.03, "close": 22.65, "volume": 19289.425, "close_time": 1762387199999, "quote_volume": 430968.30071, "trades": 4078, "taker_buy_base": 7977.596, "taker_buy_quote": 178151.60161 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 22.64, "high": 22.75, "low": 21.65, "close": 22.28, "volume": 17213.599, "close_time": 1762473599999, "quote_volume": 383210.1982, "trades": 3799, "taker_buy_base": 7316.835, "taker_buy_quote": 162783.14104 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 22.29, "high": 29.16, "low": 22.29, "close": 27.47, "volume": 75789.066, "close_time": 1762559999999, "quote_volume": 1959994.28893, "trades": 15632, "taker_buy_base": 41347.614, "taker_buy_quote": 1072818.36653 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 27.47, "high": 30.43, "low": 25.58, "close": 26.35, "volume": 75558.84, "close_time": 1762646399999, "quote_volume": 2078432.18194, "trades": 18398, "taker_buy_base": 34488.417, "taker_buy_quote": 953272.05768 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 26.31, "high": 26.78, "low": 25.15, "close": 26.36, "volume": 21241.594, "close_time": 1762732799999, "quote_volume": 552853.77358, "trades": 5583, "taker_buy_base": 9815.683, "taker_buy_quote": 255437.45163 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 26.37, "high": 27.55, "low": 25.89, "close": 27.1, "volume": 29462.422, "close_time": 1762819199999, "quote_volume": 783283.96563, "trades": 7047, "taker_buy_base": 15638.997, "taker_buy_quote": 415869.13312 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 27.12, "high": 27.63, "low": 25.87, "close": 25.92, "volume": 39272.443, "close_time": 1762905599999, "quote_volume": 1050191.26804, "trades": 7167, "taker_buy_base": 17356.188, "taker_buy_quote": 464822.32811 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 25.92, "high": 27.5, "low": 24.97, "close": 25.68, "volume": 30454.661, "close_time": 1762991999999, "quote_volume": 803069.90006, "trades": 6318, "taker_buy_base": 15383.311, "taker_buy_quote": 406758.77853 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 25.6, "high": 27.43, "low": 24.68, "close": 25.95, "volume": 48841.369, "close_time": 1763078399999, "quote_volume": 1269632.65471, "trades": 5832, "taker_buy_base": 23418.507, "taker_buy_quote": 609693.7471 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 25.9, "high": 33.28, "low": 22.94, "close": 24.6, "volume": 251917.975, "close_time": 1763164799999, "quote_volume": 6710839.98871, "trades": 54453, "taker_buy_base": 121192.528, "taker_buy_quote": 3237690.23423 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 24.55, "high": 29.71, "low": 24.54, "close": 27.74, "volume": 127783.247, "close_time": 1763251199999, "quote_volume": 3538040.73366, "trades": 28003, "taker_buy_base": 66711.263, "taker_buy_quote": 1843941.13018 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 27.69, "high": 28.14, "low": 25.21, "close": 26.46, "volume": 47186.972, "close_time": 1763337599999, "quote_volume": 1257403.20815, "trades": 15481, "taker_buy_base": 18936.507, "taker_buy_quote": 503818.65878 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 26.45, "high": 27.07, "low": 24.44, "close": 24.86, "volume": 39325.647, "close_time": 1763423999999, "quote_volume": 1025562.59768, "trades": 11719, "taker_buy_base": 16709.471, "taker_buy_quote": 438386.47195 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 24.83, "high": 25.41, "low": 23.92, "close": 24.31, "volume": 23701.481, "close_time": 1763510399999, "quote_volume": 582053.95679, "trades": 7511, "taker_buy_base": 10324.935, "taker_buy_quote": 253667.30906 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 24.28, "high": 24.41, "low": 22.6, "close": 23.53, "volume": 12242.409, "close_time": 1763596799999, "quote_volume": 287997.60339, "trades": 3380, "taker_buy_base": 5017.759, "taker_buy_quote": 117972.90155 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 23.48, "high": 24.47, "low": 22.68, "close": 22.97, "volume": 14063.391, "close_time": 1763683199999, "quote_volume": 329183.55786, "trades": 3751, "taker_buy_base": 7059.373, "taker_buy_quote": 165177.9778 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 22.97, "high": 23.43, "low": 19.66, "close": 20.45, "volume": 25532.711, "close_time": 1763769599999, "quote_volume": 542001.6886, "trades": 5665, "taker_buy_base": 11151.013, "taker_buy_quote": 236743.83964 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 20.41, "high": 20.62, "low": 19.56, "close": 19.94, "volume": 11689.533, "close_time": 1763855999999, "quote_volume": 233583.64779, "trades": 2462, "taker_buy_base": 5584.78, "taker_buy_quote": 111724.97788 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 19.92, "high": 20.37, "low": 19.59, "close": 19.71, "volume": 9268.575, "close_time": 1763942399999, "quote_volume": 185928.36001, "trades": 1371, "taker_buy_base": 3841.872, "taker_buy_quote": 77108.73514 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 19.68, "high": 21.57, "low": 19.28, "close": 21.1, "volume": 23714.3, "close_time": 1764028799999, "quote_volume": 490750.39412, "trades": 3064, "taker_buy_base": 11636.462, "taker_buy_quote": 240807.23035 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 21.12, "high": 21.3, "low": 20.35, "close": 21.19, "volume": 12827.082, "close_time": 1764115199999, "quote_volume": 267839.66431, "trades": 1984, "taker_buy_base": 6769.486, "taker_buy_quote": 141483.692 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 21.2, "high": 21.49, "low": 20.36, "close": 21.26, "volume": 9741.595, "close_time": 1764201599999, "quote_volume": 204089.26246, "trades": 1730, "taker_buy_base": 3559.425, "taker_buy_quote": 74782.32033 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 21.24, "high": 21.83, "low": 21.1, "close": 21.42, "volume": 9992.11, "close_time": 1764287999999, "quote_volume": 214200.15763, "trades": 1512, "taker_buy_base": 4818.774, "taker_buy_quote": 103522.56693 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 21.45, "high": 22.1, "low": 21.18, "close": 21.67, "volume": 9342.837, "close_time": 1764374399999, "quote_volume": 202032.6916, "trades": 1652, "taker_buy_base": 4343.455, "taker_buy_quote": 94258.26497 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 21.68, "high": 22.56, "low": 20.95, "close": 21.21, "volume": 12619.262, "close_time": 1764460799999, "quote_volume": 275229.31404, "trades": 1931, "taker_buy_base": 4895.503, "taker_buy_quote": 106880.25982 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 21.17, "high": 21.52, "low": 20.96, "close": 21.05, "volume": 4608.73, "close_time": 1764547199999, "quote_volume": 97939.22167, "trades": 1153, "taker_buy_base": 2110.032, "taker_buy_quote": 44844.62817 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 21.1, "high": 21.11, "low": 19.18, "close": 19.59, "volume": 15669.025, "close_time": 1764633599999, "quote_volume": 311514.88296, "trades": 2320, "taker_buy_base": 7269.602, "taker_buy_quote": 144148.72897 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 19.59, "high": 21.07, "low": 19.55, "close": 20.6, "volume": 8862.782, "close_time": 1764719999999, "quote_volume": 179929.45041, "trades": 1706, "taker_buy_base": 4440.135, "taker_buy_quote": 90096.4599 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 20.61, "high": 22.67, "low": 20.52, "close": 22.42, "volume": 21953.697, "close_time": 1764806399999, "quote_volume": 480465.49549, "trades": 2798, "taker_buy_base": 12561.505, "taker_buy_quote": 275081.73835 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 22.42, "high": 23.34, "low": 21.77, "close": 21.97, "volume": 19904.132, "close_time": 1764892799999, "quote_volume": 446713.76003, "trades": 5141, "taker_buy_base": 10853.384, "taker_buy_quote": 243500.23241 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 21.97, "high": 22.76, "low": 20.13, "close": 20.82, "volume": 21549.976, "close_time": 1764979199999, "quote_volume": 463332.06826, "trades": 3093, "taker_buy_base": 9113.391, "taker_buy_quote": 195636.29614 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 20.74, "high": 22.1, "low": 20.55, "close": 21.25, "volume": 8192.922, "close_time": 1765065599999, "quote_volume": 173414.96055, "trades": 1666, "taker_buy_base": 4896.403, "taker_buy_quote": 103351.99685 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 21.25, "high": 21.55, "low": 20.15, "close": 20.45, "volume": 8887.989, "close_time": 1765151999999, "quote_volume": 184120.96482, "trades": 1437, "taker_buy_base": 2927.634, "taker_buy_quote": 60732.54141 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 20.49, "high": 21.93, "low": 20.41, "close": 21.36, "volume": 9577.15, "close_time": 1765238399999, "quote_volume": 204539.20403, "trades": 1804, "taker_buy_base": 5483.656, "taker_buy_quote": 116739.22842 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 21.35, "high": 23.5, "low": 20.78, "close": 22.65, "volume": 12959.234, "close_time": 1765324799999, "quote_volume": 291620.5657, "trades": 2518, "taker_buy_base": 5340.119, "taker_buy_quote": 119731.10781 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 22.64, "high": 22.86, "low": 21.74, "close": 21.82, "volume": 7417.662, "close_time": 1765411199999, "quote_volume": 165218.5028, "trades": 1903, "taker_buy_base": 3248.876, "taker_buy_quote": 72363.32347 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 21.82, "high": 21.88, "low": 20.45, "close": 21.26, "volume": 8438.786, "close_time": 1765497599999, "quote_volume": 177690.75563, "trades": 1583, "taker_buy_base": 2053.272, "taker_buy_quote": 43335.37622 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 21.3, "high": 21.49, "low": 19.93, "close": 20.94, "volume": 9645.98, "close_time": 1765583999999, "quote_volume": 201398.81459, "trades": 1602, "taker_buy_base": 4768.473, "taker_buy_quote": 99494.43828 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 20.94, "high": 21.16, "low": 20.64, "close": 21.08, "volume": 5984.514, "close_time": 1765670399999, "quote_volume": 125093.27191, "trades": 965, "taker_buy_base": 3563.363, "taker_buy_quote": 74464.01246 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 21.03, "high": 22.34, "low": 20.13, "close": 20.26, "volume": 31561.136, "close_time": 1765756799999, "quote_volume": 661530.79986, "trades": 4660, "taker_buy_base": 13923.771, "taker_buy_quote": 292306.4028 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 20.25, "high": 20.76, "low": 18.78, "close": 19.4, "volume": 12957.076, "close_time": 1765843199999, "quote_volume": 258842.49045, "trades": 2157, "taker_buy_base": 5508.777, "taker_buy_quote": 110421.99467 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 19.42, "high": 20.33, "low": 19.29, "close": 19.89, "volume": 15922.745, "close_time": 1765929599999, "quote_volume": 317790.931, "trades": 2540, "taker_buy_base": 8247.437, "taker_buy_quote": 164757.01503 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 19.94, "high": 20.49, "low": 18.85, "close": 19.0, "volume": 20105.54, "close_time": 1766015999999, "quote_volume": 399881.22358, "trades": 2665, "taker_buy_base": 8047.708, "taker_buy_quote": 160931.31715 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 19.02, "high": 19.56, "low": 17.67, "close": 18.05, "volume": 14262.687, "close_time": 1766102399999, "quote_volume": 267159.30059, "trades": 2312, "taker_buy_base": 5442.406, "taker_buy_quote": 101977.75605 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 18.07, "high": 20.05, "low": 17.86, "close": 19.65, "volume": 12019.139, "close_time": 1766188799999, "quote_volume": 232468.07546, "trades": 1946, "taker_buy_base": 7453.681, "taker_buy_quote": 143967.92736 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 19.63, "high": 19.65, "low": 19.17, "close": 19.43, "volume": 5034.329, "close_time": 1766275199999, "quote_volume": 97608.26761, "trades": 893, "taker_buy_base": 3107.378, "taker_buy_quote": 60242.39258 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 19.44, "high": 19.51, "low": 18.56, "close": 18.95, "volume": 8911.924, "close_time": 1766361599999, "quote_volume": 169393.10126, "trades": 1175, "taker_buy_base": 3011.901, "taker_buy_quote": 57106.29287 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 18.96, "high": 19.46, "low": 18.75, "close": 19.23, "volume": 10308.497, "close_time": 1766447999999, "quote_volume": 197376.0275, "trades": 1112, "taker_buy_base": 3629.052, "taker_buy_quote": 69838.80468 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 19.21, "high": 19.59, "low": 18.7, "close": 19.36, "volume": 12213.318, "close_time": 1766534399999, "quote_volume": 234163.66955, "trades": 1475, "taker_buy_base": 6844.077, "taker_buy_quote": 131462.57063 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 19.39, "high": 19.76, "low": 18.89, "close": 19.62, "volume": 11283.019, "close_time": 1766620799999, "quote_volume": 216824.72852, "trades": 1530, "taker_buy_base": 5357.366, "taker_buy_quote": 103342.29766 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 19.63, "high": 20.3, "low": 19.46, "close": 19.5, "volume": 19253.097, "close_time": 1766707199999, "quote_volume": 384844.23037, "trades": 2195, "taker_buy_base": 8869.46, "taker_buy_quote": 177275.04689 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 19.53, "high": 20.64, "low": 19.47, "close": 20.28, "volume": 9030.346, "close_time": 1766793599999, "quote_volume": 181786.01201, "trades": 1317, "taker_buy_base": 4467.169, "taker_buy_quote": 90233.11412 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 20.3, "high": 20.81, "low": 20.2, "close": 20.7, "volume": 8597.783, "close_time": 1766879999999, "quote_volume": 175984.24643, "trades": 1547, "taker_buy_base": 4406.085, "taker_buy_quote": 90307.07087 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 20.72, "high": 20.81, "low": 20.08, "close": 20.29, "volume": 6039.145, "close_time": 1766966399999, "quote_volume": 123594.43438, "trades": 1131, "taker_buy_base": 2976.687, "taker_buy_quote": 60972.93641 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 20.23, "high": 20.8, "low": 19.76, "close": 19.96, "volume": 10591.072, "close_time": 1767052799999, "quote_volume": 215220.74172, "trades": 1886, "taker_buy_base": 5622.04, "taker_buy_quote": 114564.04282 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 19.96, "high": 20.42, "low": 19.88, "close": 20.11, "volume": 5491.97, "close_time": 1767139199999, "quote_volume": 110652.31946, "trades": 1327, "taker_buy_base": 2635.402, "taker_buy_quote": 53122.64637 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 20.1, "high": 20.41, "low": 19.3, "close": 20.03, "volume": 8522.467, "close_time": 1767225599999, "quote_volume": 169445.07235, "trades": 1546, "taker_buy_base": 4693.425, "taker_buy_quote": 93222.56185 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 20.05, "high": 21.74, "low": 20.04, "close": 21.24, "volume": 16393.133, "close_time": 1767311999999, "quote_volume": 346001.50539, "trades": 2557, "taker_buy_base": 8686.116, "taker_buy_quote": 183032.34584 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 21.23, "high": 21.82, "low": 21.06, "close": 21.73, "volume": 13145.45, "close_time": 1767398399999, "quote_volume": 282598.97512, "trades": 1859, "taker_buy_base": 5570.507, "taker_buy_quote": 119645.30649 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 21.75, "high": 22.07, "low": 21.09, "close": 21.85, "volume": 10497.17, "close_time": 1767484799999, "quote_volume": 226580.20183, "trades": 2182, "taker_buy_base": 4314.444, "taker_buy_quote": 93100.3105 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 21.84, "high": 22.53, "low": 21.5, "close": 21.94, "volume": 14659.389, "close_time": 1767571199999, "quote_volume": 322875.84522, "trades": 2055, "taker_buy_base": 7875.058, "taker_buy_quote": 173338.29655 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 21.95, "high": 22.83, "low": 21.56, "close": 22.69, "volume": 14607.389, "close_time": 1767657599999, "quote_volume": 325231.78798, "trades": 2471, "taker_buy_base": 7867.625, "taker_buy_quote": 175222.89566 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 22.67, "high": 23.35, "low": 21.77, "close": 22.91, "volume": 17491.631, "close_time": 1767743999999, "quote_volume": 396079.49826, "trades": 2913, "taker_buy_base": 7947.794, "taker_buy_quote": 180269.09072 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 22.89, "high": 22.93, "low": 21.73, "close": 21.92, "volume": 8172.944, "close_time": 1767830399999, "quote_volume": 181682.79944, "trades": 1565, "taker_buy_base": 3727.071, "taker_buy_quote": 82887.26477 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 21.96, "high": 22.15, "low": 20.84, "close": 21.44, "volume": 7502.061, "close_time": 1767916799999, "quote_volume": 161048.10526, "trades": 1364, "taker_buy_base": 3371.297, "taker_buy_quote": 72374.23924 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 21.51, "high": 22.08, "low": 21.27, "close": 21.72, "volume": 9058.988, "close_time": 1768003199999, "quote_volume": 196056.17342, "trades": 1279, "taker_buy_base": 5052.827, "taker_buy_quote": 109472.99736 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 21.8, "high": 21.8, "low": 21.39, "close": 21.48, "volume": 2797.261, "close_time": 1768089599999, "quote_volume": 60457.00649, "trades": 478, "taker_buy_base": 1190.751, "taker_buy_quote": 25706.70798 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 21.47, "high": 21.65, "low": 21.04, "close": 21.33, "volume": 4597.95, "close_time": 1768175999999, "quote_volume": 98631.12274, "trades": 672, "taker_buy_base": 2445.264, "taker_buy_quote": 52440.04137 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 21.31, "high": 21.81, "low": 20.71, "close": 20.79, "volume": 6977.671, "close_time": 1768262399999, "quote_volume": 147829.18155, "trades": 1076, "taker_buy_base": 3121.146, "taker_buy_quote": 66236.70366 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 20.85, "high": 23.63, "low": 20.85, "close": 23.14, "volume": 24520.082, "close_time": 1768348799999, "quote_volume": 555822.16288, "trades": 3604, "taker_buy_base": 11854.955, "taker_buy_quote": 267607.51839 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 23.14, "high": 23.3, "low": 22.11, "close": 22.27, "volume": 19035.019, "close_time": 1768435199999, "quote_volume": 431850.97299, "trades": 3070, "taker_buy_base": 8782.355, "taker_buy_quote": 199679.51376 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 22.24, "high": 22.5, "low": 21.39, "close": 21.89, "volume": 16886.066, "close_time": 1768521599999, "quote_volume": 371140.22749, "trades": 2608, "taker_buy_base": 7791.12, "taker_buy_quote": 171180.52275 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 21.88, "high": 22.97, "low": 21.56, "close": 22.89, "volume": 14333.243, "close_time": 1768607999999, "quote_volume": 318639.26829, "trades": 2240, "taker_buy_base": 6421.579, "taker_buy_quote": 143060.05623 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 22.9, "high": 23.58, "low": 22.69, "close": 22.85, "volume": 17307.743, "close_time": 1768694399999, "quote_volume": 400882.15077, "trades": 2723, "taker_buy_base": 8814.079, "taker_buy_quote": 204410.70618 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 22.84, "high": 22.9, "low": 21.32, "close": 21.38, "volume": 20753.785, "close_time": 1768780799999, "quote_volume": 466689.12228, "trades": 2831, "taker_buy_base": 11057.052, "taker_buy_quote": 249353.08381 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 21.36, "high": 21.36, "low": 19.52, "close": 21.29, "volume": 39940.924, "close_time": 1768867199999, "quote_volume": 821159.1848, "trades": 5158, "taker_buy_base": 20044.202, "taker_buy_quote": 412460.33271 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 21.3, "high": 21.57, "low": 19.71, "close": 19.9, "volume": 22118.722, "close_time": 1768953599999, "quote_volume": 456318.91694, "trades": 2306, "taker_buy_base": 9058.217, "taker_buy_quote": 187525.18114 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 19.93, "high": 20.75, "low": 19.55, "close": 20.09, "volume": 22343.099, "close_time": 1769039999999, "quote_volume": 453398.14604, "trades": 2047, "taker_buy_base": 10423.314, "taker_buy_quote": 212086.47105 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 20.18, "high": 20.55, "low": 19.73, "close": 20.08, "volume": 11470.585, "close_time": 1769126399999, "quote_volume": 230828.81044, "trades": 1383, "taker_buy_base": 5764.671, "taker_buy_quote": 116423.03074 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 20.07, "high": 20.54, "low": 19.69, "close": 20.06, "volume": 12265.436, "close_time": 1769212799999, "quote_volume": 246771.08787, "trades": 1275, "taker_buy_base": 6586.84, "taker_buy_quote": 132710.20291 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 20.11, "high": 20.28, "low": 19.88, "close": 20.03, "volume": 5046.577, "close_time": 1769299199999, "quote_volume": 101082.5202, "trades": 548, "taker_buy_base": 1403.37, "taker_buy_quote": 28133.58411 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 20.01, "high": 20.12, "low": 18.33, "close": 18.85, "volume": 23000.625, "close_time": 1769385599999, "quote_volume": 441073.09858, "trades": 2626, "taker_buy_base": 10291.364, "taker_buy_quote": 197786.13205 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 18.87, "high": 19.84, "low": 18.8, "close": 19.63, "volume": 10128.154, "close_time": 1769471999999, "quote_volume": 196038.63408, "trades": 1626, "taker_buy_base": 4760.323, "taker_buy_quote": 92320.58488 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 19.62, "high": 19.72, "low": 19.08, "close": 19.56, "volume": 13890.265, "close_time": 1769558399999, "quote_volume": 270040.74889, "trades": 1776, "taker_buy_base": 7422.327, "taker_buy_quote": 144620.74456 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 19.6, "high": 19.75, "low": 19.19, "close": 19.42, "volume": 8584.217, "close_time": 1769644799999, "quote_volume": 167038.77098, "trades": 1005, "taker_buy_base": 4677.563, "taker_buy_quote": 91588.11692 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 19.43, "high": 19.46, "low": 17.3, "close": 18.1, "volume": 20106.739, "close_time": 1769731199999, "quote_volume": 364959.45814, "trades": 2546, "taker_buy_base": 8285.614, "taker_buy_quote": 149708.15669 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 18.12, "high": 18.3, "low": 17.34, "close": 17.93, "volume": 18612.959, "close_time": 1769817599999, "quote_volume": 331376.08691, "trades": 3013, "taker_buy_base": 8432.761, "taker_buy_quote": 150303.58889 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 17.93, "high": 18.03, "low": 14.21, "close": 15.94, "volume": 40559.197, "close_time": 1769903999999, "quote_volume": 642791.18239, "trades": 5539, "taker_buy_base": 20740.214, "taker_buy_quote": 327817.67565 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 15.91, "high": 16.51, "low": 15.4, "close": 15.77, "volume": 18098.291, "close_time": 1769990399999, "quote_volume": 289905.98925, "trades": 2003, "taker_buy_base": 6869.83, "taker_buy_quote": 110220.57117 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 15.79, "high": 16.52, "low": 15.46, "close": 16.12, "volume": 13574.181, "close_time": 1770076799999, "quote_volume": 217514.37096, "trades": 2158, "taker_buy_base": 4599.155, "taker_buy_quote": 73657.32391 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 16.13, "high": 16.64, "low": 15.22, "close": 15.87, "volume": 25393.173, "close_time": 1770163199999, "quote_volume": 407761.67295, "trades": 3439, "taker_buy_base": 11728.191, "taker_buy_quote": 188502.32609 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 15.89, "high": 16.35, "low": 15.56, "close": 15.98, "volume": 16971.295, "close_time": 1770249599999, "quote_volume": 271268.79387, "trades": 3287, "taker_buy_base": 7374.874, "taker_buy_quote": 117870.52309 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 15.98, "high": 16.15, "low": 13.58, "close": 13.71, "volume": 32235.286, "close_time": 1770335999999, "quote_volume": 479299.54686, "trades": 6075, "taker_buy_base": 15441.754, "taker_buy_quote": 229355.90601 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 13.79, "high": 15.5, "low": 12.13, "close": 15.24, "volume": 30483.388, "close_time": 1770422399999, "quote_volume": 424200.09041, "trades": 5092, "taker_buy_base": 12468.297, "taker_buy_quote": 172871.46589 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 15.19, "high": 15.23, "low": 14.29, "close": 14.95, "volume": 20676.923, "close_time": 1770508799999, "quote_volume": 307799.36488, "trades": 3154, "taker_buy_base": 9385.952, "taker_buy_quote": 139634.56366 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 14.93, "high": 15.03, "low": 14.41, "close": 14.65, "volume": 12257.915, "close_time": 1770595199999, "quote_volume": 181060.89325, "trades": 1716, "taker_buy_base": 5609.022, "taker_buy_quote": 82908.3349 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 14.67, "high": 15.1, "low": 13.97, "close": 14.74, "volume": 16385.788, "close_time": 1770681599999, "quote_volume": 238993.79921, "trades": 2272, "taker_buy_base": 7720.562, "taker_buy_quote": 112622.47716 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 14.77, "high": 14.78, "low": 14.11, "close": 14.22, "volume": 11341.996, "close_time": 1770767999999, "quote_volume": 162922.97186, "trades": 1222, "taker_buy_base": 4388.747, "taker_buy_quote": 63129.88119 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 14.25, "high": 14.35, "low": 13.53, "close": 13.97, "volume": 10409.847, "close_time": 1770854399999, "quote_volume": 144690.33112, "trades": 1539, "taker_buy_base": 4808.446, "taker_buy_quote": 66952.76446 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 13.99, "high": 14.59, "low": 13.78, "close": 14.4, "volume": 12363.077, "close_time": 1770940799999, "quote_volume": 176417.84005, "trades": 1383, "taker_buy_base": 5620.484, "taker_buy_quote": 80440.39936 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 14.43, "high": 15.1, "low": 14.22, "close": 14.99, "volume": 8383.434, "close_time": 1771027199999, "quote_volume": 121906.7028, "trades": 1403, "taker_buy_base": 4036.82, "taker_buy_quote": 58554.23151 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 14.99, "high": 17.16, "low": 14.96, "close": 16.49, "volume": 43161.049, "close_time": 1771113599999, "quote_volume": 707463.40195, "trades": 6114, "taker_buy_base": 20936.463, "taker_buy_quote": 342844.65742 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 16.49, "high": 16.8, "low": 15.29, "close": 15.54, "volume": 21965.259, "close_time": 1771199999999, "quote_volume": 353200.9402, "trades": 3511, "taker_buy_base": 8978.417, "taker_buy_quote": 144312.13572 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 15.53, "high": 15.99, "low": 15.35, "close": 15.83, "volume": 9007.987, "close_time": 1771286399999, "quote_volume": 141301.45234, "trades": 1316, "taker_buy_base": 4075.868, "taker_buy_quote": 64027.27999 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 15.85, "high": 16.2, "low": 15.49, "close": 15.68, "volume": 10896.528, "close_time": 1771372799999, "quote_volume": 172730.7789, "trades": 1599, "taker_buy_base": 5608.955, "taker_buy_quote": 89090.18533 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 15.71, "high": 15.77, "low": 14.63, "close": 14.82, "volume": 8718.606, "close_time": 1771459199999, "quote_volume": 132877.0175, "trades": 1452, "taker_buy_base": 3256.703, "taker_buy_quote": 49695.40013 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 14.82, "high": 15.19, "low": 14.58, "close": 15.17, "volume": 7458.406, "close_time": 1771545599999, "quote_volume": 111273.46209, "trades": 1295, "taker_buy_base": 3652.351, "taker_buy_quote": 54547.48614 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 15.11, "high": 15.34, "low": 14.52, "close": 15.18, "volume": 9382.524, "close_time": 1771631999999, "quote_volume": 140981.51111, "trades": 1450, "taker_buy_base": 4119.609, "taker_buy_quote": 62069.59349 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 15.18, "high": 15.7, "low": 15.12, "close": 15.12, "volume": 4587.458, "close_time": 1771718399999, "quote_volume": 70796.81511, "trades": 733, "taker_buy_base": 1875.299, "taker_buy_quote": 28979.53162 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 15.11, "high": 15.11, "low": 14.49, "close": 14.69, "volume": 4357.586, "close_time": 1771804799999, "quote_volume": 64502.96102, "trades": 661, "taker_buy_base": 1701.466, "taker_buy_quote": 25213.69385 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 14.69, "high": 14.75, "low": 13.75, "close": 14.11, "volume": 16431.042, "close_time": 1771891199999, "quote_volume": 234191.14373, "trades": 1646, "taker_buy_base": 8234.856, "taker_buy_quote": 117318.33163 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 14.16, "high": 14.25, "low": 13.74, "close": 13.94, "volume": 11109.069, "close_time": 1771977599999, "quote_volume": 155200.09998, "trades": 1389, "taker_buy_base": 4375.547, "taker_buy_quote": 61087.84709 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 13.95, "high": 15.78, "low": 13.94, "close": 15.12, "volume": 19511.641, "close_time": 1772063999999, "quote_volume": 291723.4317, "trades": 2610, "taker_buy_base": 9629.531, "taker_buy_quote": 144226.73158 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 15.16, "high": 15.16, "low": 14.11, "close": 14.61, "volume": 17222.184, "close_time": 1772150399999, "quote_volume": 253011.0487, "trades": 2391, "taker_buy_base": 8551.256, "taker_buy_quote": 125824.38604 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 14.64, "high": 15.07, "low": 14.09, "close": 14.43, "volume": 15195.26, "close_time": 1772236799999, "quote_volume": 222184.17427, "trades": 2151, "taker_buy_base": 7243.258, "taker_buy_quote": 106011.52115 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 14.4, "high": 14.43, "low": 13.26, "close": 14.16, "volume": 20016.616, "close_time": 1772323199999, "quote_volume": 275584.99896, "trades": 2275, "taker_buy_base": 8024.083, "taker_buy_quote": 110582.86319 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 14.17, "high": 14.79, "low": 13.52, "close": 13.84, "volume": 17322.505, "close_time": 1772409599999, "quote_volume": 242958.76137, "trades": 2091, "taker_buy_base": 8594.659, "taker_buy_quote": 120397.0 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 13.86, "high": 14.72, "low": 13.71, "close": 14.27, "volume": 19909.584, "close_time": 1772495999999, "quote_volume": 285731.04329, "trades": 2511, "taker_buy_base": 8180.772, "taker_buy_quote": 117529.37258 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 14.28, "high": 14.66, "low": 13.9, "close": 14.48, "volume": 21340.459, "close_time": 1772582399999, "quote_volume": 305528.39947, "trades": 3056, "taker_buy_base": 9451.453, "taker_buy_quote": 135503.0244 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 14.48, "high": 15.3, "low": 14.36, "close": 14.97, "volume": 23188.54, "close_time": 1772668799999, "quote_volume": 343571.03921, "trades": 3412, "taker_buy_base": 11408.144, "taker_buy_quote": 169252.33733 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 14.97, "high": 15.19, "low": 14.56, "close": 14.88, "volume": 11581.904, "close_time": 1772755199999, "quote_volume": 172709.34859, "trades": 1710, "taker_buy_base": 5214.803, "taker_buy_quote": 77711.77876 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 14.89, "high": 15.68, "low": 14.51, "close": 14.64, "volume": 16602.076, "close_time": 1772841599999, "quote_volume": 251662.99849, "trades": 2057, "taker_buy_base": 5359.895, "taker_buy_quote": 80722.16368 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 14.68, "high": 15.05, "low": 14.42, "close": 14.59, "volume": 7842.48, "close_time": 1772927999999, "quote_volume": 115496.70495, "trades": 1008, "taker_buy_base": 3260.027, "taker_buy_quote": 48039.9715 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 14.61, "high": 15.11, "low": 14.4, "close": 14.61, "volume": 10037.935, "close_time": 1773014399999, "quote_volume": 147227.79495, "trades": 1251, "taker_buy_base": 4920.281, "taker_buy_quote": 72251.42181 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 14.65, "high": 15.65, "low": 14.57, "close": 15.13, "volume": 26356.884, "close_time": 1773100799999, "quote_volume": 399834.04087, "trades": 3501, "taker_buy_base": 12842.544, "taker_buy_quote": 194877.76093 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 15.15, "high": 15.71, "low": 15.15, "close": 15.31, "volume": 11590.41, "close_time": 1773187199999, "quote_volume": 179305.58778, "trades": 2018, "taker_buy_base": 5285.101, "taker_buy_quote": 81808.7829 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 15.3, "high": 16.14, "low": 15.15, "close": 16.01, "volume": 13327.295, "close_time": 1773273599999, "quote_volume": 208881.125, "trades": 2143, "taker_buy_base": 6947.401, "taker_buy_quote": 108928.01635 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 16.07, "high": 16.46, "low": 15.73, "close": 16.35, "volume": 13120.673, "close_time": 1773359999999, "quote_volume": 211000.11752, "trades": 2101, "taker_buy_base": 6076.124, "taker_buy_quote": 97865.63189 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 16.35, "high": 16.81, "low": 16.1, "close": 16.29, "volume": 16091.608, "close_time": 1773446399999, "quote_volume": 265167.13465, "trades": 2486, "taker_buy_base": 7326.013, "taker_buy_quote": 120919.93902 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 16.29, "high": 16.39, "low": 15.95, "close": 16.12, "volume": 4823.708, "close_time": 1773532799999, "quote_volume": 77626.74577, "trades": 682, "taker_buy_base": 2185.2, "taker_buy_quote": 35144.65857 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 16.12, "high": 16.47, "low": 16.02, "close": 16.29, "volume": 7118.3, "close_time": 1773619199999, "quote_volume": 115911.83026, "trades": 1151, "taker_buy_base": 3786.388, "taker_buy_quote": 61614.47422 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 16.33, "high": 17.31, "low": 16.21, "close": 17.25, "volume": 9062.053, "close_time": 1773705599999, "quote_volume": 152224.17012, "trades": 1422, "taker_buy_base": 4350.033, "taker_buy_quote": 73141.18862 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 17.17, "high": 17.28, "low": 16.63, "close": 16.84, "volume": 4926.926, "close_time": 1773791999999, "quote_volume": 83575.06261, "trades": 830, "taker_buy_base": 1992.018, "taker_buy_quote": 33877.15278 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 16.82, "high": 17.05, "low": 15.84, "close": 16.13, "volume": 4518.667, "close_time": 1773878399999, "quote_volume": 73492.12515, "trades": 814, "taker_buy_base": 1689.006, "taker_buy_quote": 27379.89302 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 16.13, "high": 16.28, "low": 15.74, "close": 16.15, "volume": 4465.016, "close_time": 1773964799999, "quote_volume": 71235.46086, "trades": 896, "taker_buy_base": 1981.719, "taker_buy_quote": 31632.46812 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 16.16, "high": 16.53, "low": 16.11, "close": 16.37, "volume": 4276.421, "close_time": 1774051199999, "quote_volume": 69771.13654, "trades": 857, "taker_buy_base": 2087.262, "taker_buy_quote": 34061.88758 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 16.35, "high": 16.72, "low": 15.66, "close": 15.77, "volume": 3948.864, "close_time": 1774137599999, "quote_volume": 64311.40107, "trades": 773, "taker_buy_base": 1427.479, "taker_buy_quote": 23313.47584 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 15.71, "high": 15.97, "low": 15.14, "close": 15.33, "volume": 4555.501, "close_time": 1774223999999, "quote_volume": 70970.46589, "trades": 738, "taker_buy_base": 1668.157, "taker_buy_quote": 25968.65569 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 15.4, "high": 16.03, "low": 15.23, "close": 15.65, "volume": 5724.332, "close_time": 1774310399999, "quote_volume": 90198.964, "trades": 995, "taker_buy_base": 2773.47, "taker_buy_quote": 43678.95558 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 15.74, "high": 15.86, "low": 15.35, "close": 15.79, "volume": 3321.755, "close_time": 1774396799999, "quote_volume": 51673.44296, "trades": 614, "taker_buy_base": 1581.489, "taker_buy_quote": 24634.14872 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 15.78, "high": 16.28, "low": 15.74, "close": 16.01, "volume": 4028.493, "close_time": 1774483199999, "quote_volume": 64683.33425, "trades": 838, "taker_buy_base": 1937.798, "taker_buy_quote": 31112.22041 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 16.05, "high": 16.05, "low": 15.22, "close": 15.37, "volume": 6762.577, "close_time": 1774569599999, "quote_volume": 104611.33414, "trades": 1041, "taker_buy_base": 2319.977, "taker_buy_quote": 35929.04023 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 15.37, "high": 15.49, "low": 14.91, "close": 14.97, "volume": 5325.995, "close_time": 1774655999999, "quote_volume": 80781.67561, "trades": 905, "taker_buy_base": 2146.369, "taker_buy_quote": 32671.69235 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 15.0, "high": 15.28, "low": 14.79, "close": 14.88, "volume": 2703.822, "close_time": 1774742399999, "quote_volume": 40531.67117, "trades": 463, "taker_buy_base": 1231.335, "taker_buy_quote": 18471.39666 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 14.82, "high": 14.97, "low": 14.16, "close": 14.51, "volume": 5714.81, "close_time": 1774828799999, "quote_volume": 83337.47112, "trades": 728, "taker_buy_base": 2018.695, "taker_buy_quote": 29337.78847 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 14.53, "high": 15.33, "low": 14.5, "close": 14.84, "volume": 4351.788, "close_time": 1774915199999, "quote_volume": 65495.63321, "trades": 607, "taker_buy_base": 2083.618, "taker_buy_quote": 31380.37039 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 14.86, "high": 15.23, "low": 14.83, "close": 15.11, "volume": 4220.908, "close_time": 1775001599999, "quote_volume": 63105.02473, "trades": 630, "taker_buy_base": 1581.72, "taker_buy_quote": 23703.21233 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 15.12, "high": 15.27, "low": 14.96, "close": 15.04, "volume": 2675.723, "close_time": 1775087999999, "quote_volume": 40392.33268, "trades": 481, "taker_buy_base": 986.085, "taker_buy_quote": 14914.14215 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 15.05, "high": 15.1, "low": 14.39, "close": 14.62, "volume": 4716.073, "close_time": 1775174399999, "quote_volume": 68834.02745, "trades": 735, "taker_buy_base": 2133.486, "taker_buy_quote": 31111.99655 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 14.62, "high": 15.14, "low": 14.54, "close": 14.6, "volume": 4552.99, "close_time": 1775260799999, "quote_volume": 67727.87656, "trades": 818, "taker_buy_base": 2094.545, "taker_buy_quote": 31171.95368 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 14.62, "high": 15.18, "low": 14.48, "close": 14.98, "volume": 6326.926, "close_time": 1775347199999, "quote_volume": 93927.32986, "trades": 957, "taker_buy_base": 3196.35, "taker_buy_quote": 47571.29177 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 15.02, "high": 15.02, "low": 14.52, "close": 14.89, "volume": 4054.578, "close_time": 1775433599999, "quote_volume": 59685.01447, "trades": 546, "taker_buy_base": 2138.745, "taker_buy_quote": 31472.17659 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 14.92, "high": 15.13, "low": 14.56, "close": 14.66, "volume": 4533.313, "close_time": 1775519999999, "quote_volume": 67693.99987, "trades": 711, "taker_buy_base": 2094.154, "taker_buy_quote": 31271.60546 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 14.67, "high": 15.54, "low": 14.36, "close": 15.44, "volume": 8331.332, "close_time": 1775606399999, "quote_volume": 123097.8202, "trades": 990, "taker_buy_base": 4145.735, "taker_buy_quote": 61225.46533 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 15.44, "high": 15.47, "low": 14.68, "close": 14.71, "volume": 5235.704, "close_time": 1775692799999, "quote_volume": 79214.64464, "trades": 884, "taker_buy_base": 2155.22, "taker_buy_quote": 32661.61236 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 14.75, "high": 15.2, "low": 14.73, "close": 14.92, "volume": 7486.276, "close_time": 1775779199999, "quote_volume": 112818.94479, "trades": 959, "taker_buy_base": 3932.807, "taker_buy_quote": 59326.01052 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 14.9, "high": 16.55, "low": 14.7, "close": 16.11, "volume": 26946.524, "close_time": 1775865599999, "quote_volume": 426311.34657, "trades": 3078, "taker_buy_base": 14919.87, "taker_buy_quote": 235752.62716 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 16.12, "high": 16.41, "low": 15.58, "close": 15.99, "volume": 10825.049, "close_time": 1775951999999, "quote_volume": 173079.53618, "trades": 1257, "taker_buy_base": 4516.763, "taker_buy_quote": 72194.676 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 16.0, "high": 16.0, "low": 15.02, "close": 15.15, "volume": 7791.998, "close_time": 1776038399999, "quote_volume": 119491.17911, "trades": 994, "taker_buy_base": 3519.633, "taker_buy_quote": 53938.78911 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 15.15, "high": 16.01, "low": 14.97, "close": 15.97, "volume": 8408.689, "close_time": 1776124799999, "quote_volume": 128846.40836, "trades": 1116, "taker_buy_base": 4167.466, "taker_buy_quote": 64021.92599 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 15.95, "high": 15.95, "low": 15.15, "close": 15.37, "volume": 6277.058, "close_time": 1776211199999, "quote_volume": 97914.67561, "trades": 908, "taker_buy_base": 2712.627, "taker_buy_quote": 42239.25551 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 15.38, "high": 16.43, "low": 15.37, "close": 16.32, "volume": 16220.704, "close_time": 1776297599999, "quote_volume": 258896.8756, "trades": 1734, "taker_buy_base": 8739.612, "taker_buy_quote": 139319.09487 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 16.33, "high": 24.97, "low": 16.31, "close": 23.34, "volume": 90631.785, "close_time": 1776383999999, "quote_volume": 1756655.77738, "trades": 12168, "taker_buy_base": 44709.487, "taker_buy_quote": 866205.25087 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 23.44, "high": 24.35, "low": 19.26, "close": 20.55, "volume": 58135.711, "close_time": 1776470399999, "quote_volume": 1209344.80957, "trades": 9629, "taker_buy_base": 24188.277, "taker_buy_quote": 502091.95067 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 20.53, "high": 21.77, "low": 18.5, "close": 19.03, "volume": 31912.549, "close_time": 1776556799999, "quote_volume": 646685.44857, "trades": 4019, "taker_buy_base": 12812.761, "taker_buy_quote": 259116.09908 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 19.02, "high": 19.89, "low": 17.57, "close": 17.91, "volume": 19232.502, "close_time": 1776643199999, "quote_volume": 359577.7774, "trades": 2310, "taker_buy_base": 8563.015, "taker_buy_quote": 160728.37401 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 17.92, "high": 18.99, "low": 17.75, "close": 18.33, "volume": 9637.942, "close_time": 1776729599999, "quote_volume": 176390.48228, "trades": 1193, "taker_buy_base": 4007.894, "taker_buy_quote": 73766.43502 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 18.35, "high": 18.68, "low": 18.07, "close": 18.56, "volume": 6813.598, "close_time": 1776815999999, "quote_volume": 124983.92409, "trades": 999, "taker_buy_base": 3293.411, "taker_buy_quote": 60452.37643 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 18.56, "high": 19.16, "low": 18.25, "close": 18.36, "volume": 7102.652, "close_time": 1776902399999, "quote_volume": 133760.58062, "trades": 1121, "taker_buy_base": 3299.553, "taker_buy_quote": 62131.12353 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 18.36, "high": 18.43, "low": 18.11, "close": 18.34, "volume": 919.672, "close_time": 1776988799999, "quote_volume": 16828.96593, "trades": 125, "taker_buy_base": 396.626, "taker_buy_quote": 7266.6446 } ] } }, "last_update": "2026-04-23T05:16:55.888054" }