{ "symbol": "ZENUSDT", "fetched_at": "2026-04-10T08:57:11.962884", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 15.351, "high": 16.33, "low": 15.2, "close": 15.238, "volume": 616184.33, "close_time": 1760259599999, "quote_volume": 9737054.35201, "trades": 45124, "taker_buy_base": 306199.93, "taker_buy_quote": 4845240.45176 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 15.221, "high": 16.402, "low": 14.452, "close": 16.044, "volume": 506741.14, "close_time": 1760263199999, "quote_volume": 7898465.363, "trades": 30684, "taker_buy_base": 279048.19, "taker_buy_quote": 4363165.21862 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 16.036, "high": 17.0, "low": 16.018, "close": 16.401, "volume": 445972.15, "close_time": 1760266799999, "quote_volume": 7400815.98961, "trades": 28325, "taker_buy_base": 207937.1, "taker_buy_quote": 3447480.6274 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 16.401, "high": 16.667, "low": 15.01, "close": 15.725, "volume": 522153.88, "close_time": 1760270399999, "quote_volume": 8316914.56367, "trades": 32243, "taker_buy_base": 242430.36, "taker_buy_quote": 3860229.5177 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 15.721, "high": 16.161, "low": 14.466, "close": 14.65, "volume": 516344.25, "close_time": 1760273999999, "quote_volume": 7858591.13617, "trades": 39269, "taker_buy_base": 241296.54, "taker_buy_quote": 3671202.32495 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 14.651, "high": 14.789, "low": 14.189, "close": 14.413, "volume": 250571.97, "close_time": 1760277599999, "quote_volume": 3625565.60009, "trades": 22400, "taker_buy_base": 120580.48, "taker_buy_quote": 1747006.10299 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 14.419, "high": 14.914, "low": 13.94, "close": 14.71, "volume": 373415.81, "close_time": 1760281199999, "quote_volume": 5396152.0298, "trades": 36766, "taker_buy_base": 189746.72, "taker_buy_quote": 2744972.35014 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 14.709, "high": 14.784, "low": 13.297, "close": 13.648, "volume": 458571.03, "close_time": 1760284799999, "quote_volume": 6473815.02669, "trades": 38593, "taker_buy_base": 200987.1, "taker_buy_quote": 2840886.91628 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 13.653, "high": 14.928, "low": 13.621, "close": 14.672, "volume": 365419.9, "close_time": 1760288399999, "quote_volume": 5254364.40466, "trades": 29568, "taker_buy_base": 200008.63, "taker_buy_quote": 2875163.90656 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 14.663, "high": 14.889, "low": 14.26, "close": 14.566, "volume": 194485.86, "close_time": 1760291999999, "quote_volume": 2823391.96042, "trades": 16229, "taker_buy_base": 73587.92, "taker_buy_quote": 1068331.33264 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 14.577, "high": 15.0, "low": 14.477, "close": 14.55, "volume": 113040.0, "close_time": 1760295599999, "quote_volume": 1664881.75038, "trades": 15632, "taker_buy_base": 60475.29, "taker_buy_quote": 891969.42184 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 14.558, "high": 14.858, "low": 14.4, "close": 14.634, "volume": 76362.42, "close_time": 1760299199999, "quote_volume": 1117772.51553, "trades": 12261, "taker_buy_base": 36539.72, "taker_buy_quote": 534769.62951 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 14.631, "high": 14.88, "low": 14.422, "close": 14.528, "volume": 132611.88, "close_time": 1760302799999, "quote_volume": 1944407.35194, "trades": 18731, "taker_buy_base": 62914.8, "taker_buy_quote": 922972.68286 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 14.53, "high": 14.682, "low": 14.0, "close": 14.237, "volume": 130989.39, "close_time": 1760306399999, "quote_volume": 1876285.06491, "trades": 17574, "taker_buy_base": 70999.66, "taker_buy_quote": 1017554.62883 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 14.244, "high": 14.387, "low": 14.0, "close": 14.114, "volume": 66067.59, "close_time": 1760309999999, "quote_volume": 936579.7544, "trades": 6846, "taker_buy_base": 32549.09, "taker_buy_quote": 461618.56032 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 14.1, "high": 14.21, "low": 13.857, "close": 14.09, "volume": 83792.71, "close_time": 1760313599999, "quote_volume": 1175865.77776, "trades": 7044, "taker_buy_base": 49451.51, "taker_buy_quote": 693952.59766 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 14.078, "high": 14.275, "low": 13.728, "close": 14.225, "volume": 141348.84, "close_time": 1760317199999, "quote_volume": 1979916.54593, "trades": 14002, "taker_buy_base": 69464.44, "taker_buy_quote": 976068.11673 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 14.226, "high": 14.637, "low": 14.142, "close": 14.402, "volume": 145578.01, "close_time": 1760320799999, "quote_volume": 2095348.53928, "trades": 16176, "taker_buy_base": 71776.73, "taker_buy_quote": 1033696.07873 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 14.403, "high": 14.986, "low": 14.363, "close": 14.582, "volume": 194502.58, "close_time": 1760324399999, "quote_volume": 2862290.06053, "trades": 23253, "taker_buy_base": 102690.85, "taker_buy_quote": 1512109.70676 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 14.584, "high": 15.4, "low": 14.584, "close": 15.127, "volume": 197751.05, "close_time": 1760327999999, "quote_volume": 2969048.26259, "trades": 22461, "taker_buy_base": 111950.36, "taker_buy_quote": 1681963.46399 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 15.127, "high": 15.199, "low": 14.644, "close": 14.935, "volume": 155882.84, "close_time": 1760331599999, "quote_volume": 2317832.22693, "trades": 15523, "taker_buy_base": 68745.42, "taker_buy_quote": 1021595.65692 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 14.907, "high": 15.63, "low": 14.791, "close": 15.202, "volume": 228442.36, "close_time": 1760335199999, "quote_volume": 3475529.65395, "trades": 23991, "taker_buy_base": 110595.85, "taker_buy_quote": 1683303.54723 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 15.197, "high": 15.243, "low": 14.416, "close": 14.612, "volume": 201128.02, "close_time": 1760338799999, "quote_volume": 2960893.4595, "trades": 25227, "taker_buy_base": 88576.12, "taker_buy_quote": 1303677.43661 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 14.613, "high": 14.738, "low": 14.05, "close": 14.217, "volume": 149613.9, "close_time": 1760342399999, "quote_volume": 2156527.41018, "trades": 17994, "taker_buy_base": 68176.68, "taker_buy_quote": 983846.723 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 14.209, "high": 14.494, "low": 14.028, "close": 14.074, "volume": 129795.42, "close_time": 1760345999999, "quote_volume": 1847447.152, "trades": 12067, "taker_buy_base": 64027.0, "taker_buy_quote": 912472.47657 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 14.076, "high": 14.143, "low": 13.7, "close": 13.974, "volume": 154687.38, "close_time": 1760349599999, "quote_volume": 2148441.30718, "trades": 12727, "taker_buy_base": 67915.21, "taker_buy_quote": 944506.62872 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 13.976, "high": 14.0, "low": 13.691, "close": 13.869, "volume": 107747.95, "close_time": 1760353199999, "quote_volume": 1490477.42898, "trades": 11967, "taker_buy_base": 42345.88, "taker_buy_quote": 585827.43595 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 13.868, "high": 13.931, "low": 12.561, "close": 12.851, "volume": 429347.64, "close_time": 1760356799999, "quote_volume": 5666879.62024, "trades": 53732, "taker_buy_base": 167631.47, "taker_buy_quote": 2211894.73553 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 12.858, "high": 12.968, "low": 12.454, "close": 12.549, "volume": 227720.51, "close_time": 1760360399999, "quote_volume": 2890826.6697, "trades": 19653, "taker_buy_base": 120030.37, "taker_buy_quote": 1524212.03455 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 12.549, "high": 13.32, "low": 12.499, "close": 13.1, "volume": 380355.47, "close_time": 1760363999999, "quote_volume": 4923641.04872, "trades": 43973, "taker_buy_base": 196713.97, "taker_buy_quote": 2549279.6305 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 13.1, "high": 13.192, "low": 12.484, "close": 12.605, "volume": 176484.0, "close_time": 1760367599999, "quote_volume": 2250229.41088, "trades": 16176, "taker_buy_base": 82995.97, "taker_buy_quote": 1058294.64487 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 12.605, "high": 12.715, "low": 12.468, "close": 12.609, "volume": 87732.85, "close_time": 1760371199999, "quote_volume": 1104180.13426, "trades": 9343, "taker_buy_base": 33481.15, "taker_buy_quote": 421334.4047 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 12.613, "high": 12.763, "low": 12.465, "close": 12.646, "volume": 96151.85, "close_time": 1760374799999, "quote_volume": 1215678.47288, "trades": 10090, "taker_buy_base": 50453.62, "taker_buy_quote": 638530.4242 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 12.642, "high": 13.082, "low": 12.608, "close": 13.072, "volume": 105717.57, "close_time": 1760378399999, "quote_volume": 1347172.16648, "trades": 10906, "taker_buy_base": 48431.55, "taker_buy_quote": 617725.22413 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 13.07, "high": 13.082, "low": 12.65, "close": 12.698, "volume": 78048.13, "close_time": 1760381999999, "quote_volume": 1001123.71949, "trades": 8472, "taker_buy_base": 37400.45, "taker_buy_quote": 480129.87626 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 12.695, "high": 12.944, "low": 12.6, "close": 12.857, "volume": 106278.06, "close_time": 1760385599999, "quote_volume": 1362765.39234, "trades": 10875, "taker_buy_base": 64349.06, "taker_buy_quote": 825550.45891 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 12.857, "high": 13.722, "low": 12.841, "close": 13.665, "volume": 289978.07, "close_time": 1760389199999, "quote_volume": 3876548.76691, "trades": 37575, "taker_buy_base": 159759.63, "taker_buy_quote": 2136175.98771 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 13.667, "high": 13.887, "low": 13.228, "close": 13.276, "volume": 178082.4, "close_time": 1760392799999, "quote_volume": 2409990.53459, "trades": 17101, "taker_buy_base": 72893.0, "taker_buy_quote": 987784.74739 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 13.276, "high": 13.443, "low": 13.114, "close": 13.418, "volume": 74744.9, "close_time": 1760396399999, "quote_volume": 991906.92341, "trades": 6809, "taker_buy_base": 29465.69, "taker_buy_quote": 391445.45515 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 13.419, "high": 13.516, "low": 13.221, "close": 13.508, "volume": 62821.74, "close_time": 1760399999999, "quote_volume": 839665.86592, "trades": 6457, "taker_buy_base": 29823.95, "taker_buy_quote": 398609.45451 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 13.507, "high": 13.507, "low": 12.847, "close": 12.959, "volume": 111116.83, "close_time": 1760403599999, "quote_volume": 1455242.35731, "trades": 10847, "taker_buy_base": 38863.34, "taker_buy_quote": 508671.73876 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 12.957, "high": 13.254, "low": 12.953, "close": 13.042, "volume": 41544.14, "close_time": 1760407199999, "quote_volume": 542375.42741, "trades": 8098, "taker_buy_base": 21591.76, "taker_buy_quote": 282249.61421 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 13.042, "high": 13.137, "low": 12.748, "close": 12.784, "volume": 64799.82, "close_time": 1760410799999, "quote_volume": 836465.46109, "trades": 9544, "taker_buy_base": 26885.65, "taker_buy_quote": 346756.68866 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 12.794, "high": 12.805, "low": 12.191, "close": 12.366, "volume": 149413.57, "close_time": 1760414399999, "quote_volume": 1871310.24307, "trades": 13184, "taker_buy_base": 57218.84, "taker_buy_quote": 717098.5538 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 12.366, "high": 12.436, "low": 12.0, "close": 12.082, "volume": 158980.32, "close_time": 1760417999999, "quote_volume": 1936962.79617, "trades": 17724, "taker_buy_base": 73423.82, "taker_buy_quote": 895317.17434 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 12.082, "high": 12.128, "low": 11.55, "close": 11.728, "volume": 196542.05, "close_time": 1760421599999, "quote_volume": 2326991.73185, "trades": 21138, "taker_buy_base": 89914.61, "taker_buy_quote": 1065489.229 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 11.732, "high": 11.932, "low": 11.46, "close": 11.787, "volume": 165489.6, "close_time": 1760425199999, "quote_volume": 1945054.47302, "trades": 17748, "taker_buy_base": 88165.47, "taker_buy_quote": 1036668.05425 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 11.787, "high": 11.96, "low": 11.633, "close": 11.788, "volume": 114269.11, "close_time": 1760428799999, "quote_volume": 1348330.78922, "trades": 13506, "taker_buy_base": 57515.69, "taker_buy_quote": 679334.43406 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 11.792, "high": 12.197, "low": 11.56, "close": 12.154, "volume": 152552.75, "close_time": 1760432399999, "quote_volume": 1809342.5477, "trades": 13432, "taker_buy_base": 76064.41, "taker_buy_quote": 901748.2292 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 12.143, "high": 12.4, "low": 12.034, "close": 12.13, "volume": 113630.87, "close_time": 1760435999999, "quote_volume": 1383887.46065, "trades": 12952, "taker_buy_base": 63747.7, "taker_buy_quote": 777050.96709 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 12.119, "high": 12.214, "low": 11.838, "close": 12.094, "volume": 131621.59, "close_time": 1760439599999, "quote_volume": 1581875.35541, "trades": 12380, "taker_buy_base": 60314.74, "taker_buy_quote": 725520.95917 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 12.096, "high": 12.264, "low": 12.037, "close": 12.077, "volume": 90876.62, "close_time": 1760443199999, "quote_volume": 1103179.82076, "trades": 7271, "taker_buy_base": 43026.03, "taker_buy_quote": 522703.32857 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 12.076, "high": 12.082, "low": 11.799, "close": 11.871, "volume": 74948.74, "close_time": 1760446799999, "quote_volume": 896111.78356, "trades": 6231, "taker_buy_base": 29432.62, "taker_buy_quote": 351839.91323 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 11.868, "high": 11.989, "low": 11.644, "close": 11.895, "volume": 68733.69, "close_time": 1760450399999, "quote_volume": 812016.70363, "trades": 11046, "taker_buy_base": 28763.14, "taker_buy_quote": 340026.08352 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 11.893, "high": 12.721, "low": 11.864, "close": 12.294, "volume": 190415.87, "close_time": 1760453999999, "quote_volume": 2342327.63537, "trades": 16830, "taker_buy_base": 115852.81, "taker_buy_quote": 1425510.65422 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 12.299, "high": 13.002, "low": 12.294, "close": 12.907, "volume": 209582.19, "close_time": 1760457599999, "quote_volume": 2661250.74469, "trades": 23218, "taker_buy_base": 105393.08, "taker_buy_quote": 1341031.31073 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 12.907, "high": 13.008, "low": 12.591, "close": 12.704, "volume": 198308.9, "close_time": 1760461199999, "quote_volume": 2540821.09749, "trades": 15583, "taker_buy_base": 102836.44, "taker_buy_quote": 1317485.29088 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 12.709, "high": 12.709, "low": 12.339, "close": 12.539, "volume": 99947.02, "close_time": 1760464799999, "quote_volume": 1252100.42594, "trades": 10805, "taker_buy_base": 52409.76, "taker_buy_quote": 656796.38076 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 12.539, "high": 12.707, "low": 12.472, "close": 12.597, "volume": 50497.03, "close_time": 1760468399999, "quote_volume": 635066.59664, "trades": 6543, "taker_buy_base": 28170.77, "taker_buy_quote": 354399.4155 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 12.598, "high": 12.87, "low": 12.414, "close": 12.684, "volume": 99625.93, "close_time": 1760471999999, "quote_volume": 1260825.93278, "trades": 12945, "taker_buy_base": 54881.9, "taker_buy_quote": 695134.37487 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 12.688, "high": 12.837, "low": 12.58, "close": 12.723, "volume": 41144.03, "close_time": 1760475599999, "quote_volume": 524536.31279, "trades": 5758, "taker_buy_base": 22934.28, "taker_buy_quote": 292587.73204 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 12.712, "high": 12.775, "low": 12.486, "close": 12.691, "volume": 31049.74, "close_time": 1760479199999, "quote_volume": 390835.54418, "trades": 4073, "taker_buy_base": 14079.85, "taker_buy_quote": 177247.92399 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 12.696, "high": 12.8, "low": 12.661, "close": 12.768, "volume": 29936.26, "close_time": 1760482799999, "quote_volume": 381010.56774, "trades": 3574, "taker_buy_base": 16173.86, "taker_buy_quote": 205862.42616 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 12.764, "high": 12.872, "low": 12.325, "close": 12.36, "volume": 51575.89, "close_time": 1760486399999, "quote_volume": 645364.22791, "trades": 7788, "taker_buy_base": 19336.18, "taker_buy_quote": 242240.588 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 12.356, "high": 12.566, "low": 12.355, "close": 12.517, "volume": 43167.12, "close_time": 1760489999999, "quote_volume": 538333.71466, "trades": 8586, "taker_buy_base": 19314.73, "taker_buy_quote": 240838.6785 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 12.512, "high": 12.564, "low": 12.291, "close": 12.447, "volume": 43934.55, "close_time": 1760493599999, "quote_volume": 544675.37589, "trades": 6968, "taker_buy_base": 19862.23, "taker_buy_quote": 246330.66737 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 12.449, "high": 13.253, "low": 12.365, "close": 13.118, "volume": 157155.66, "close_time": 1760497199999, "quote_volume": 2027591.20411, "trades": 17039, "taker_buy_base": 92197.5, "taker_buy_quote": 1191160.18003 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 13.115, "high": 13.251, "low": 12.78, "close": 12.997, "volume": 114188.93, "close_time": 1760500799999, "quote_volume": 1484194.03003, "trades": 18337, "taker_buy_base": 56361.13, "taker_buy_quote": 732496.92253 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 12.997, "high": 13.018, "low": 12.6, "close": 12.82, "volume": 73705.83, "close_time": 1760504399999, "quote_volume": 944715.65527, "trades": 10102, "taker_buy_base": 36044.23, "taker_buy_quote": 462265.5978 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 12.822, "high": 13.2, "low": 12.68, "close": 13.115, "volume": 95153.19, "close_time": 1760507999999, "quote_volume": 1228650.50231, "trades": 15463, "taker_buy_base": 50458.1, "taker_buy_quote": 652205.16513 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 13.118, "high": 13.997, "low": 12.755, "close": 13.503, "volume": 327128.8, "close_time": 1760511599999, "quote_volume": 4398798.07838, "trades": 37538, "taker_buy_base": 180556.73, "taker_buy_quote": 2428241.18214 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 13.503, "high": 13.615, "low": 13.219, "close": 13.503, "volume": 155316.67, "close_time": 1760515199999, "quote_volume": 2082678.9839, "trades": 16966, "taker_buy_base": 83644.77, "taker_buy_quote": 1121430.87755 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 13.507, "high": 13.92, "low": 13.393, "close": 13.676, "volume": 208646.46, "close_time": 1760518799999, "quote_volume": 2856498.77096, "trades": 23687, "taker_buy_base": 107092.63, "taker_buy_quote": 1466844.5095 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 13.676, "high": 13.814, "low": 13.151, "close": 13.259, "volume": 157642.57, "close_time": 1760522399999, "quote_volume": 2113142.68924, "trades": 10866, "taker_buy_base": 73509.01, "taker_buy_quote": 985857.49112 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 13.261, "high": 13.692, "low": 13.226, "close": 13.394, "volume": 112201.43, "close_time": 1760525999999, "quote_volume": 1507452.71158, "trades": 11151, "taker_buy_base": 55867.07, "taker_buy_quote": 750654.78276 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 13.385, "high": 13.453, "low": 12.6, "close": 12.704, "volume": 184067.9, "close_time": 1760529599999, "quote_volume": 2378270.79698, "trades": 13375, "taker_buy_base": 83830.79, "taker_buy_quote": 1080765.27077 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 12.703, "high": 12.896, "low": 12.555, "close": 12.659, "volume": 153458.91, "close_time": 1760533199999, "quote_volume": 1953353.97639, "trades": 13139, "taker_buy_base": 65340.07, "taker_buy_quote": 833728.47297 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 12.65, "high": 12.697, "low": 12.191, "close": 12.437, "volume": 162477.0, "close_time": 1760536799999, "quote_volume": 2016791.62557, "trades": 14901, "taker_buy_base": 71941.38, "taker_buy_quote": 893894.2862 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 12.433, "high": 12.718, "low": 12.302, "close": 12.595, "volume": 138330.67, "close_time": 1760540399999, "quote_volume": 1730459.50859, "trades": 12215, "taker_buy_base": 74176.34, "taker_buy_quote": 928553.12199 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 12.588, "high": 13.103, "low": 12.483, "close": 12.852, "volume": 173281.48, "close_time": 1760543999999, "quote_volume": 2212967.99793, "trades": 17598, "taker_buy_base": 106448.65, "taker_buy_quote": 1358177.03481 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 12.854, "high": 12.928, "low": 12.471, "close": 12.606, "volume": 62744.79, "close_time": 1760547599999, "quote_volume": 794331.0118, "trades": 7350, "taker_buy_base": 29089.65, "taker_buy_quote": 368208.19507 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 12.605, "high": 12.814, "low": 12.36, "close": 12.671, "volume": 67651.67, "close_time": 1760551199999, "quote_volume": 848704.99372, "trades": 7057, "taker_buy_base": 26721.83, "taker_buy_quote": 335721.8266 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 12.672, "high": 12.704, "low": 12.483, "close": 12.594, "volume": 44538.42, "close_time": 1760554799999, "quote_volume": 561625.46634, "trades": 5146, "taker_buy_base": 23024.44, "taker_buy_quote": 290312.91784 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 12.596, "high": 12.638, "low": 12.325, "close": 12.365, "volume": 40792.22, "close_time": 1760558399999, "quote_volume": 510437.46763, "trades": 5513, "taker_buy_base": 21045.4, "taker_buy_quote": 263408.1821 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 12.372, "high": 12.494, "low": 11.92, "close": 12.191, "volume": 100587.09, "close_time": 1760561999999, "quote_volume": 1226875.60888, "trades": 8808, "taker_buy_base": 47629.09, "taker_buy_quote": 581149.27361 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 12.183, "high": 12.236, "low": 11.921, "close": 11.992, "volume": 67173.21, "close_time": 1760565599999, "quote_volume": 809202.16452, "trades": 5858, "taker_buy_base": 29863.74, "taker_buy_quote": 359942.86783 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 11.995, "high": 12.184, "low": 11.891, "close": 11.948, "volume": 43713.38, "close_time": 1760569199999, "quote_volume": 525611.5922, "trades": 5360, "taker_buy_base": 18129.66, "taker_buy_quote": 218330.12886 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 11.949, "high": 12.127, "low": 11.904, "close": 12.014, "volume": 30534.14, "close_time": 1760572799999, "quote_volume": 366629.95025, "trades": 4787, "taker_buy_base": 14413.4, "taker_buy_quote": 173061.1361 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 12.015, "high": 12.065, "low": 11.757, "close": 11.861, "volume": 52689.0, "close_time": 1760576399999, "quote_volume": 626239.89364, "trades": 6050, "taker_buy_base": 26626.78, "taker_buy_quote": 316594.66206 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 11.877, "high": 12.245, "low": 11.868, "close": 12.147, "volume": 53945.98, "close_time": 1760579999999, "quote_volume": 653324.17756, "trades": 5074, "taker_buy_base": 28550.22, "taker_buy_quote": 345683.77064 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 12.148, "high": 12.175, "low": 11.938, "close": 12.069, "volume": 34003.04, "close_time": 1760583599999, "quote_volume": 409713.26559, "trades": 3469, "taker_buy_base": 17770.23, "taker_buy_quote": 214241.54777 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 12.069, "high": 12.332, "low": 12.044, "close": 12.08, "volume": 55214.4, "close_time": 1760587199999, "quote_volume": 674272.27722, "trades": 5702, "taker_buy_base": 24029.59, "taker_buy_quote": 292994.19191 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 12.075, "high": 12.41, "low": 12.064, "close": 12.078, "volume": 61921.2, "close_time": 1760590799999, "quote_volume": 759313.03795, "trades": 6974, "taker_buy_base": 31539.61, "taker_buy_quote": 386463.83975 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 12.08, "high": 12.482, "low": 12.077, "close": 12.286, "volume": 50017.93, "close_time": 1760594399999, "quote_volume": 615633.7973, "trades": 6247, "taker_buy_base": 26947.63, "taker_buy_quote": 332044.7723 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 12.288, "high": 12.83, "low": 12.269, "close": 12.643, "volume": 124426.59, "close_time": 1760597999999, "quote_volume": 1562795.7882, "trades": 10860, "taker_buy_base": 72649.53, "taker_buy_quote": 912405.72998 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 12.642, "high": 12.853, "low": 12.594, "close": 12.659, "volume": 92957.34, "close_time": 1760601599999, "quote_volume": 1180339.60031, "trades": 8225, "taker_buy_base": 46011.1, "taker_buy_quote": 584505.17812 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 12.67, "high": 12.944, "low": 12.484, "close": 12.804, "volume": 86956.35, "close_time": 1760605199999, "quote_volume": 1105048.87622, "trades": 8024, "taker_buy_base": 45704.89, "taker_buy_quote": 581442.54581 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 12.802, "high": 12.834, "low": 11.907, "close": 12.482, "volume": 174377.25, "close_time": 1760608799999, "quote_volume": 2158029.74412, "trades": 18271, "taker_buy_base": 80715.5, "taker_buy_quote": 999157.46603 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 12.48, "high": 12.77, "low": 12.398, "close": 12.478, "volume": 49904.54, "close_time": 1760612399999, "quote_volume": 626275.93781, "trades": 7237, "taker_buy_base": 23263.09, "taker_buy_quote": 291885.18113 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 12.477, "high": 12.551, "low": 12.269, "close": 12.399, "volume": 39693.0, "close_time": 1760615999999, "quote_volume": 491809.8137, "trades": 5239, "taker_buy_base": 16171.99, "taker_buy_quote": 200566.18204 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 12.402, "high": 12.597, "low": 12.37, "close": 12.411, "volume": 71316.77, "close_time": 1760619599999, "quote_volume": 890526.76917, "trades": 7057, "taker_buy_base": 34652.09, "taker_buy_quote": 433025.13201 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 12.408, "high": 12.479, "low": 12.034, "close": 12.09, "volume": 93753.6, "close_time": 1760623199999, "quote_volume": 1150657.2031, "trades": 8318, "taker_buy_base": 41688.9, "taker_buy_quote": 511734.39035 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 12.089, "high": 12.479, "low": 11.738, "close": 12.161, "volume": 175041.73, "close_time": 1760626799999, "quote_volume": 2109364.88935, "trades": 13895, "taker_buy_base": 85881.37, "taker_buy_quote": 1038215.64914 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 12.172, "high": 12.202, "low": 11.48, "close": 11.508, "volume": 167549.4, "close_time": 1760630399999, "quote_volume": 1978343.89593, "trades": 14767, "taker_buy_base": 67748.99, "taker_buy_quote": 801089.1317 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 11.504, "high": 11.781, "low": 11.21, "close": 11.757, "volume": 239972.27, "close_time": 1760633999999, "quote_volume": 2741793.65247, "trades": 16607, "taker_buy_base": 138195.0, "taker_buy_quote": 1580109.80129 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 11.758, "high": 11.758, "low": 11.526, "close": 11.56, "volume": 61130.41, "close_time": 1760637599999, "quote_volume": 711423.22901, "trades": 8372, "taker_buy_base": 23699.57, "taker_buy_quote": 276022.21413 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 11.56, "high": 11.667, "low": 11.415, "close": 11.594, "volume": 47615.18, "close_time": 1760641199999, "quote_volume": 548801.92253, "trades": 10051, "taker_buy_base": 24848.74, "taker_buy_quote": 286521.73102 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 11.597, "high": 11.62, "low": 11.237, "close": 11.422, "volume": 66057.38, "close_time": 1760644799999, "quote_volume": 751890.05814, "trades": 8549, "taker_buy_base": 32678.7, "taker_buy_quote": 371522.28464 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 11.426, "high": 11.492, "low": 11.224, "close": 11.315, "volume": 48635.11, "close_time": 1760648399999, "quote_volume": 552146.81182, "trades": 6016, "taker_buy_base": 19993.89, "taker_buy_quote": 227398.61266 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 11.316, "high": 11.53, "low": 11.215, "close": 11.496, "volume": 48397.1, "close_time": 1760651999999, "quote_volume": 551201.79478, "trades": 4473, "taker_buy_base": 27300.82, "taker_buy_quote": 311287.44678 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 11.497, "high": 11.58, "low": 11.333, "close": 11.337, "volume": 56168.85, "close_time": 1760655599999, "quote_volume": 643197.62057, "trades": 5502, "taker_buy_base": 19424.43, "taker_buy_quote": 222572.60029 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 11.335, "high": 11.485, "low": 11.128, "close": 11.2, "volume": 104163.1, "close_time": 1760659199999, "quote_volume": 1173278.35873, "trades": 7311, "taker_buy_base": 47891.86, "taker_buy_quote": 539207.03598 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 11.198, "high": 11.45, "low": 11.12, "close": 11.31, "volume": 41799.65, "close_time": 1760662799999, "quote_volume": 472355.34838, "trades": 7044, "taker_buy_base": 20974.1, "taker_buy_quote": 236968.22983 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 11.312, "high": 11.621, "low": 11.294, "close": 11.481, "volume": 68085.64, "close_time": 1760666399999, "quote_volume": 781447.2397, "trades": 6927, "taker_buy_base": 28348.99, "taker_buy_quote": 325393.79305 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 11.48, "high": 11.726, "low": 11.445, "close": 11.703, "volume": 77084.7, "close_time": 1760669999999, "quote_volume": 890198.0241, "trades": 7778, "taker_buy_base": 32959.32, "taker_buy_quote": 380844.31547 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 11.705, "high": 11.793, "low": 11.543, "close": 11.707, "volume": 61703.89, "close_time": 1760673599999, "quote_volume": 721733.79578, "trades": 8170, "taker_buy_base": 29852.22, "taker_buy_quote": 349526.12784 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 11.707, "high": 11.944, "low": 11.557, "close": 11.609, "volume": 71340.48, "close_time": 1760677199999, "quote_volume": 837999.53234, "trades": 7774, "taker_buy_base": 31189.47, "taker_buy_quote": 366557.07065 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 11.614, "high": 11.754, "low": 11.398, "close": 11.434, "volume": 51809.41, "close_time": 1760680799999, "quote_volume": 598816.84188, "trades": 5859, "taker_buy_base": 24597.35, "taker_buy_quote": 284432.85474 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 11.43, "high": 11.539, "low": 10.891, "close": 10.966, "volume": 182242.89, "close_time": 1760684399999, "quote_volume": 2028159.79916, "trades": 15658, "taker_buy_base": 75264.02, "taker_buy_quote": 837347.56828 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 10.965, "high": 10.988, "low": 10.565, "close": 10.641, "volume": 231966.32, "close_time": 1760687999999, "quote_volume": 2494067.31067, "trades": 19714, "taker_buy_base": 127479.59, "taker_buy_quote": 1370946.46566 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 10.639, "high": 10.821, "low": 10.481, "close": 10.726, "volume": 114682.85, "close_time": 1760691599999, "quote_volume": 1223537.10285, "trades": 17840, "taker_buy_base": 57167.86, "taker_buy_quote": 611387.86035 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 10.725, "high": 10.992, "low": 10.674, "close": 10.697, "volume": 146294.61, "close_time": 1760695199999, "quote_volume": 1580867.54863, "trades": 16251, "taker_buy_base": 76534.04, "taker_buy_quote": 828401.04178 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 10.694, "high": 10.787, "low": 10.434, "close": 10.708, "volume": 87878.35, "close_time": 1760698799999, "quote_volume": 933063.41008, "trades": 15495, "taker_buy_base": 48726.66, "taker_buy_quote": 518040.68656 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 10.713, "high": 11.366, "low": 10.698, "close": 11.34, "volume": 171113.06, "close_time": 1760702399999, "quote_volume": 1903817.36718, "trades": 20102, "taker_buy_base": 105224.77, "taker_buy_quote": 1172501.46181 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 11.344, "high": 11.66, "low": 11.247, "close": 11.275, "volume": 128171.84, "close_time": 1760705999999, "quote_volume": 1463043.32637, "trades": 15305, "taker_buy_base": 71498.65, "taker_buy_quote": 817780.1608 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 11.276, "high": 11.417, "low": 11.078, "close": 11.327, "volume": 114046.16, "close_time": 1760709599999, "quote_volume": 1284108.34639, "trades": 17362, "taker_buy_base": 56278.24, "taker_buy_quote": 633919.33322 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 11.327, "high": 11.359, "low": 10.992, "close": 11.196, "volume": 113388.61, "close_time": 1760713199999, "quote_volume": 1267095.73609, "trades": 12045, "taker_buy_base": 38487.36, "taker_buy_quote": 430038.55396 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 11.191, "high": 11.426, "low": 11.118, "close": 11.407, "volume": 57526.11, "close_time": 1760716799999, "quote_volume": 647740.22897, "trades": 9857, "taker_buy_base": 34614.32, "taker_buy_quote": 390200.18802 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 11.41, "high": 12.125, "low": 11.375, "close": 11.8, "volume": 293576.95, "close_time": 1760720399999, "quote_volume": 3471504.09424, "trades": 46087, "taker_buy_base": 179408.47, "taker_buy_quote": 2121593.26115 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 11.804, "high": 11.898, "low": 11.423, "close": 11.533, "volume": 110300.02, "close_time": 1760723999999, "quote_volume": 1283454.17374, "trades": 11970, "taker_buy_base": 48406.54, "taker_buy_quote": 563783.87132 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 11.532, "high": 11.64, "low": 11.272, "close": 11.364, "volume": 75550.82, "close_time": 1760727599999, "quote_volume": 866539.99372, "trades": 8036, "taker_buy_base": 34657.12, "taker_buy_quote": 397705.27321 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 11.368, "high": 11.389, "low": 11.141, "close": 11.267, "volume": 65003.52, "close_time": 1760731199999, "quote_volume": 730166.94331, "trades": 5811, "taker_buy_base": 33011.17, "taker_buy_quote": 370303.82234 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 11.271, "high": 11.614, "low": 11.203, "close": 11.572, "volume": 55037.02, "close_time": 1760734799999, "quote_volume": 629876.50181, "trades": 6473, "taker_buy_base": 26439.87, "taker_buy_quote": 302788.292 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 11.569, "high": 11.87, "low": 11.483, "close": 11.563, "volume": 118232.42, "close_time": 1760738399999, "quote_volume": 1382257.11517, "trades": 10521, "taker_buy_base": 49005.44, "taker_buy_quote": 573061.2539 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 11.563, "high": 11.58, "low": 11.406, "close": 11.446, "volume": 42035.22, "close_time": 1760741999999, "quote_volume": 482335.10168, "trades": 4127, "taker_buy_base": 22927.4, "taker_buy_quote": 263109.28779 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 11.446, "high": 11.446, "low": 11.271, "close": 11.294, "volume": 27953.94, "close_time": 1760745599999, "quote_volume": 317369.33218, "trades": 3339, "taker_buy_base": 10258.71, "taker_buy_quote": 116532.95454 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 11.288, "high": 11.456, "low": 11.23, "close": 11.338, "volume": 28776.85, "close_time": 1760749199999, "quote_volume": 325567.22799, "trades": 4020, "taker_buy_base": 14619.04, "taker_buy_quote": 165383.03589 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 11.338, "high": 11.5, "low": 11.293, "close": 11.474, "volume": 38470.76, "close_time": 1760752799999, "quote_volume": 437699.86554, "trades": 4510, "taker_buy_base": 18869.59, "taker_buy_quote": 214699.38252 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 11.478, "high": 11.671, "low": 11.352, "close": 11.395, "volume": 44010.79, "close_time": 1760756399999, "quote_volume": 506230.65509, "trades": 5284, "taker_buy_base": 22980.78, "taker_buy_quote": 264572.74888 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 11.398, "high": 11.586, "low": 11.384, "close": 11.484, "volume": 11725.13, "close_time": 1760759999999, "quote_volume": 134881.24609, "trades": 3528, "taker_buy_base": 6808.31, "taker_buy_quote": 78371.35181 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 11.482, "high": 11.657, "low": 11.368, "close": 11.628, "volume": 44092.85, "close_time": 1760763599999, "quote_volume": 505627.22239, "trades": 6086, "taker_buy_base": 24186.43, "taker_buy_quote": 277544.48194 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 11.633, "high": 11.907, "low": 11.515, "close": 11.788, "volume": 101390.88, "close_time": 1760767199999, "quote_volume": 1189491.62677, "trades": 9209, "taker_buy_base": 59607.69, "taker_buy_quote": 699861.12199 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 11.789, "high": 11.862, "low": 11.501, "close": 11.505, "volume": 60840.09, "close_time": 1760770799999, "quote_volume": 708211.49199, "trades": 5323, "taker_buy_base": 29226.14, "taker_buy_quote": 340428.2433 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 11.501, "high": 11.745, "low": 11.472, "close": 11.507, "volume": 67129.76, "close_time": 1760774399999, "quote_volume": 778095.49847, "trades": 6723, "taker_buy_base": 27597.05, "taker_buy_quote": 319907.21685 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 11.506, "high": 11.605, "low": 11.308, "close": 11.318, "volume": 69865.63, "close_time": 1760777999999, "quote_volume": 797920.50377, "trades": 5741, "taker_buy_base": 24639.16, "taker_buy_quote": 281358.05228 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 11.316, "high": 11.563, "low": 11.264, "close": 11.523, "volume": 54397.85, "close_time": 1760781599999, "quote_volume": 621455.07359, "trades": 5396, "taker_buy_base": 29022.87, "taker_buy_quote": 331568.65547 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 11.522, "high": 11.661, "low": 11.464, "close": 11.559, "volume": 52106.11, "close_time": 1760785199999, "quote_volume": 603041.94555, "trades": 5515, "taker_buy_base": 19615.73, "taker_buy_quote": 227146.03022 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 11.561, "high": 11.851, "low": 11.523, "close": 11.738, "volume": 123308.44, "close_time": 1760788799999, "quote_volume": 1446204.91108, "trades": 7904, "taker_buy_base": 93259.6, "taker_buy_quote": 1093450.07861 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 11.74, "high": 11.82, "low": 11.609, "close": 11.676, "volume": 43797.25, "close_time": 1760792399999, "quote_volume": 512937.42799, "trades": 5369, "taker_buy_base": 15542.39, "taker_buy_quote": 182148.09908 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 11.68, "high": 11.712, "low": 11.412, "close": 11.499, "volume": 48356.74, "close_time": 1760795999999, "quote_volume": 556860.40908, "trades": 6972, "taker_buy_base": 18253.78, "taker_buy_quote": 210049.56162 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 11.5, "high": 11.635, "low": 11.423, "close": 11.56, "volume": 30757.9, "close_time": 1760799599999, "quote_volume": 354377.78934, "trades": 4646, "taker_buy_base": 12193.08, "taker_buy_quote": 140512.37926 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 11.556, "high": 11.692, "low": 11.416, "close": 11.461, "volume": 21248.9, "close_time": 1760803199999, "quote_volume": 244908.72811, "trades": 3923, "taker_buy_base": 9027.18, "taker_buy_quote": 103949.43199 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 11.458, "high": 11.46, "low": 11.155, "close": 11.247, "volume": 68013.91, "close_time": 1760806799999, "quote_volume": 768018.6312, "trades": 6028, "taker_buy_base": 26467.99, "taker_buy_quote": 298386.35057 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 11.254, "high": 11.419, "low": 11.191, "close": 11.401, "volume": 30466.35, "close_time": 1760810399999, "quote_volume": 345047.13567, "trades": 3829, "taker_buy_base": 14117.02, "taker_buy_quote": 159990.03339 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 11.406, "high": 11.435, "low": 11.308, "close": 11.337, "volume": 11107.11, "close_time": 1760813999999, "quote_volume": 126172.19596, "trades": 2193, "taker_buy_base": 5299.82, "taker_buy_quote": 60216.59928 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 11.336, "high": 11.436, "low": 11.303, "close": 11.37, "volume": 10688.89, "close_time": 1760817599999, "quote_volume": 121514.92019, "trades": 2655, "taker_buy_base": 5782.92, "taker_buy_quote": 65761.72539 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 11.368, "high": 11.5, "low": 11.341, "close": 11.348, "volume": 22797.83, "close_time": 1760821199999, "quote_volume": 260420.96437, "trades": 3750, "taker_buy_base": 6557.73, "taker_buy_quote": 74914.31975 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 11.343, "high": 11.373, "low": 11.223, "close": 11.299, "volume": 11295.27, "close_time": 1760824799999, "quote_volume": 127649.95669, "trades": 2595, "taker_buy_base": 5676.8, "taker_buy_quote": 64170.15143 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 11.302, "high": 11.319, "low": 11.222, "close": 11.249, "volume": 11295.12, "close_time": 1760828399999, "quote_volume": 127253.94489, "trades": 2312, "taker_buy_base": 4297.51, "taker_buy_quote": 48414.32382 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 11.249, "high": 11.435, "low": 11.249, "close": 11.352, "volume": 23636.4, "close_time": 1760831999999, "quote_volume": 267795.34443, "trades": 3064, "taker_buy_base": 12986.65, "taker_buy_quote": 147175.89442 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 11.346, "high": 11.407, "low": 11.195, "close": 11.249, "volume": 34105.81, "close_time": 1760835599999, "quote_volume": 384961.9806, "trades": 3665, "taker_buy_base": 13556.32, "taker_buy_quote": 153285.81529 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 11.248, "high": 11.488, "low": 11.207, "close": 11.452, "volume": 25904.7, "close_time": 1760839199999, "quote_volume": 293919.398, "trades": 3511, "taker_buy_base": 14111.25, "taker_buy_quote": 159709.82722 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 11.453, "high": 11.6, "low": 11.364, "close": 11.5, "volume": 28946.6, "close_time": 1760842799999, "quote_volume": 333042.6171, "trades": 4604, "taker_buy_base": 13843.94, "taker_buy_quote": 159294.04452 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 11.499, "high": 11.684, "low": 11.474, "close": 11.665, "volume": 41175.81, "close_time": 1760846399999, "quote_volume": 477104.27952, "trades": 4235, "taker_buy_base": 21999.34, "taker_buy_quote": 254662.54728 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 11.663, "high": 11.677, "low": 11.5, "close": 11.542, "volume": 35502.53, "close_time": 1760849999999, "quote_volume": 411302.919, "trades": 4236, "taker_buy_base": 14764.94, "taker_buy_quote": 170956.67742 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 11.544, "high": 11.548, "low": 11.362, "close": 11.38, "volume": 22114.56, "close_time": 1760853599999, "quote_volume": 253526.53225, "trades": 3129, "taker_buy_base": 7901.54, "taker_buy_quote": 90631.76193 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 11.378, "high": 11.433, "low": 11.231, "close": 11.31, "volume": 44540.96, "close_time": 1760857199999, "quote_volume": 503708.14892, "trades": 4190, "taker_buy_base": 21549.05, "taker_buy_quote": 243853.17935 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 11.31, "high": 11.412, "low": 11.275, "close": 11.374, "volume": 34119.81, "close_time": 1760860799999, "quote_volume": 386747.71456, "trades": 3293, "taker_buy_base": 16870.86, "taker_buy_quote": 191291.34581 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 11.363, "high": 11.641, "low": 11.317, "close": 11.44, "volume": 83818.68, "close_time": 1760864399999, "quote_volume": 963631.04024, "trades": 8558, "taker_buy_base": 42837.75, "taker_buy_quote": 493039.47646 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 11.442, "high": 11.48, "low": 10.9, "close": 11.392, "volume": 217697.05, "close_time": 1760867999999, "quote_volume": 2430024.7698, "trades": 15788, "taker_buy_base": 80623.25, "taker_buy_quote": 901213.64372 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 11.386, "high": 11.536, "low": 11.248, "close": 11.427, "volume": 70723.32, "close_time": 1760871599999, "quote_volume": 805101.52194, "trades": 8074, "taker_buy_base": 28276.64, "taker_buy_quote": 322402.52157 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 11.427, "high": 11.6, "low": 11.152, "close": 11.194, "volume": 113311.67, "close_time": 1760875199999, "quote_volume": 1287517.46935, "trades": 8556, "taker_buy_base": 50869.64, "taker_buy_quote": 580504.6486 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 11.198, "high": 11.242, "low": 11.063, "close": 11.182, "volume": 56754.93, "close_time": 1760878799999, "quote_volume": 633142.06387, "trades": 5914, "taker_buy_base": 31590.38, "taker_buy_quote": 352363.34225 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 11.183, "high": 11.3, "low": 10.973, "close": 11.22, "volume": 132620.64, "close_time": 1760882399999, "quote_volume": 1470167.42436, "trades": 9453, "taker_buy_base": 56171.22, "taker_buy_quote": 622361.61393 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 11.228, "high": 11.367, "low": 11.094, "close": 11.242, "volume": 73351.68, "close_time": 1760885999999, "quote_volume": 825221.54134, "trades": 6881, "taker_buy_base": 28774.82, "taker_buy_quote": 324082.20125 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 11.238, "high": 11.35, "low": 11.116, "close": 11.149, "volume": 41087.74, "close_time": 1760889599999, "quote_volume": 460853.70208, "trades": 4746, "taker_buy_base": 19744.53, "taker_buy_quote": 221716.64087 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 11.149, "high": 11.294, "low": 10.967, "close": 11.191, "volume": 79952.63, "close_time": 1760893199999, "quote_volume": 892187.91044, "trades": 7944, "taker_buy_base": 37678.57, "taker_buy_quote": 421574.29992 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 11.194, "high": 11.533, "low": 11.186, "close": 11.348, "volume": 81068.11, "close_time": 1760896799999, "quote_volume": 922121.01225, "trades": 8705, "taker_buy_base": 43948.35, "taker_buy_quote": 500135.8072 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 11.348, "high": 11.612, "low": 11.261, "close": 11.442, "volume": 54437.54, "close_time": 1760900399999, "quote_volume": 621537.85557, "trades": 6077, "taker_buy_base": 34950.81, "taker_buy_quote": 399298.89312 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 11.446, "high": 11.45, "low": 11.285, "close": 11.317, "volume": 30400.62, "close_time": 1760903999999, "quote_volume": 345281.25651, "trades": 4475, "taker_buy_base": 11462.46, "taker_buy_quote": 130332.11786 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 11.319, "high": 11.41, "low": 11.305, "close": 11.37, "volume": 13335.87, "close_time": 1760907599999, "quote_volume": 151427.45458, "trades": 2618, "taker_buy_base": 5661.57, "taker_buy_quote": 64307.40205 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 11.371, "high": 11.389, "low": 11.235, "close": 11.289, "volume": 27954.35, "close_time": 1760911199999, "quote_volume": 315859.87043, "trades": 2858, "taker_buy_base": 16711.94, "taker_buy_quote": 188869.45181 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 11.292, "high": 11.625, "low": 11.292, "close": 11.492, "volume": 102622.64, "close_time": 1760914799999, "quote_volume": 1181049.80473, "trades": 8941, "taker_buy_base": 56380.98, "taker_buy_quote": 648835.85449 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 11.488, "high": 11.527, "low": 11.262, "close": 11.275, "volume": 45276.29, "close_time": 1760918399999, "quote_volume": 516138.14151, "trades": 4712, "taker_buy_base": 22486.11, "taker_buy_quote": 256320.17113 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 11.274, "high": 11.302, "low": 11.0, "close": 11.102, "volume": 91761.48, "close_time": 1760921999999, "quote_volume": 1021249.54087, "trades": 9027, "taker_buy_base": 39283.2, "taker_buy_quote": 437531.662 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 11.1, "high": 11.318, "low": 11.081, "close": 11.102, "volume": 43116.4, "close_time": 1760925599999, "quote_volume": 483263.98326, "trades": 5521, "taker_buy_base": 26669.69, "taker_buy_quote": 298835.98839 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 11.1, "high": 11.1, "low": 10.856, "close": 11.024, "volume": 71360.32, "close_time": 1760929199999, "quote_volume": 781637.52314, "trades": 7791, "taker_buy_base": 34019.98, "taker_buy_quote": 372305.99449 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 11.02, "high": 11.5, "low": 10.898, "close": 11.47, "volume": 57024.36, "close_time": 1760932799999, "quote_volume": 636749.50821, "trades": 6564, "taker_buy_base": 28046.11, "taker_buy_quote": 313029.12649 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 11.472, "high": 11.741, "low": 11.347, "close": 11.615, "volume": 112989.04, "close_time": 1760936399999, "quote_volume": 1306909.92127, "trades": 9562, "taker_buy_base": 63120.92, "taker_buy_quote": 731052.96647 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 11.613, "high": 11.679, "low": 11.481, "close": 11.552, "volume": 53759.16, "close_time": 1760939999999, "quote_volume": 621699.00851, "trades": 5440, "taker_buy_base": 22682.93, "taker_buy_quote": 262384.60372 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 11.556, "high": 11.77, "low": 11.556, "close": 11.67, "volume": 69709.25, "close_time": 1760943599999, "quote_volume": 814263.59394, "trades": 5480, "taker_buy_base": 38575.45, "taker_buy_quote": 450779.09593 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 11.666, "high": 11.783, "low": 11.58, "close": 11.631, "volume": 61000.38, "close_time": 1760947199999, "quote_volume": 711758.83156, "trades": 6117, "taker_buy_base": 29578.28, "taker_buy_quote": 345554.90472 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 11.633, "high": 11.79, "low": 11.475, "close": 11.737, "volume": 73848.46, "close_time": 1760950799999, "quote_volume": 859226.16191, "trades": 4718, "taker_buy_base": 39533.54, "taker_buy_quote": 460469.53681 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 11.738, "high": 12.388, "low": 11.716, "close": 12.297, "volume": 191021.99, "close_time": 1760954399999, "quote_volume": 2305574.65349, "trades": 16013, "taker_buy_base": 107293.81, "taker_buy_quote": 1293967.42499 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 12.295, "high": 12.488, "low": 11.904, "close": 12.065, "volume": 181232.64, "close_time": 1760957999999, "quote_volume": 2199040.64798, "trades": 13270, "taker_buy_base": 101316.25, "taker_buy_quote": 1229166.22377 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 12.067, "high": 12.436, "low": 11.946, "close": 12.377, "volume": 108028.72, "close_time": 1760961599999, "quote_volume": 1312786.14015, "trades": 10027, "taker_buy_base": 62138.75, "taker_buy_quote": 755344.52148 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 12.365, "high": 12.417, "low": 12.023, "close": 12.062, "volume": 91697.35, "close_time": 1760965199999, "quote_volume": 1120762.07485, "trades": 9333, "taker_buy_base": 36000.53, "taker_buy_quote": 440438.08893 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 12.058, "high": 12.362, "low": 11.922, "close": 12.25, "volume": 118968.7, "close_time": 1760968799999, "quote_volume": 1447418.21747, "trades": 11111, "taker_buy_base": 58944.22, "taker_buy_quote": 718090.44189 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 12.257, "high": 12.78, "low": 12.09, "close": 12.733, "volume": 183838.17, "close_time": 1760972399999, "quote_volume": 2313155.94073, "trades": 18760, "taker_buy_base": 97410.7, "taker_buy_quote": 1226109.91651 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 12.716, "high": 12.99, "low": 12.472, "close": 12.543, "volume": 208870.91, "close_time": 1760975999999, "quote_volume": 2658293.27617, "trades": 16382, "taker_buy_base": 108990.03, "taker_buy_quote": 1390301.93806 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 12.55, "high": 12.59, "low": 11.991, "close": 12.062, "volume": 270648.33, "close_time": 1760979599999, "quote_volume": 3316485.61746, "trades": 17684, "taker_buy_base": 115342.02, "taker_buy_quote": 1415238.78013 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 12.068, "high": 12.389, "low": 11.942, "close": 12.334, "volume": 130179.45, "close_time": 1760983199999, "quote_volume": 1581621.28612, "trades": 9126, "taker_buy_base": 65148.87, "taker_buy_quote": 791221.40743 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 12.334, "high": 12.986, "low": 12.291, "close": 12.903, "volume": 218297.68, "close_time": 1760986799999, "quote_volume": 2769257.16528, "trades": 16204, "taker_buy_base": 116549.79, "taker_buy_quote": 1479555.49414 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 12.906, "high": 12.989, "low": 12.7, "close": 12.81, "volume": 125185.07, "close_time": 1760990399999, "quote_volume": 1609359.04791, "trades": 11796, "taker_buy_base": 57080.33, "taker_buy_quote": 734874.74612 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 12.808, "high": 12.931, "low": 12.591, "close": 12.624, "volume": 80948.21, "close_time": 1760993999999, "quote_volume": 1030341.10426, "trades": 7466, "taker_buy_base": 38622.77, "taker_buy_quote": 491508.48643 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 12.622, "high": 12.626, "low": 12.427, "close": 12.461, "volume": 42005.54, "close_time": 1760997599999, "quote_volume": 526489.67226, "trades": 4524, "taker_buy_base": 17261.51, "taker_buy_quote": 216275.5507 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 12.461, "high": 12.461, "low": 12.234, "close": 12.299, "volume": 50753.73, "close_time": 1761001199999, "quote_volume": 628177.83739, "trades": 4599, "taker_buy_base": 28531.37, "taker_buy_quote": 353348.58808 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 12.301, "high": 12.451, "low": 12.286, "close": 12.43, "volume": 32948.86, "close_time": 1761004799999, "quote_volume": 407244.96357, "trades": 3984, "taker_buy_base": 17791.83, "taker_buy_quote": 219908.39937 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 12.433, "high": 12.433, "low": 12.185, "close": 12.199, "volume": 38473.89, "close_time": 1761008399999, "quote_volume": 473020.78537, "trades": 4853, "taker_buy_base": 17584.82, "taker_buy_quote": 216143.11687 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 12.195, "high": 12.215, "low": 12.02, "close": 12.069, "volume": 70659.07, "close_time": 1761011999999, "quote_volume": 856114.77144, "trades": 5080, "taker_buy_base": 40505.55, "taker_buy_quote": 490593.11343 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 12.074, "high": 12.138, "low": 11.839, "close": 12.047, "volume": 101008.27, "close_time": 1761015599999, "quote_volume": 1209820.72686, "trades": 8048, "taker_buy_base": 48425.37, "taker_buy_quote": 580590.29289 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 12.047, "high": 12.089, "low": 11.902, "close": 11.933, "volume": 33696.0, "close_time": 1761019199999, "quote_volume": 403781.57329, "trades": 3595, "taker_buy_base": 16849.63, "taker_buy_quote": 201946.59781 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 11.928, "high": 11.97, "low": 11.656, "close": 11.682, "volume": 146702.64, "close_time": 1761022799999, "quote_volume": 1729980.62477, "trades": 8386, "taker_buy_base": 52403.17, "taker_buy_quote": 618288.69224 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 11.682, "high": 11.915, "low": 11.627, "close": 11.819, "volume": 79054.4, "close_time": 1761026399999, "quote_volume": 932620.38273, "trades": 7497, "taker_buy_base": 45415.66, "taker_buy_quote": 535690.20829 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 11.819, "high": 11.9, "low": 11.672, "close": 11.735, "volume": 77964.7, "close_time": 1761029999999, "quote_volume": 920631.59387, "trades": 6815, "taker_buy_base": 36730.88, "taker_buy_quote": 434395.84433 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 11.732, "high": 11.901, "low": 11.574, "close": 11.761, "volume": 117302.23, "close_time": 1761033599999, "quote_volume": 1379574.25788, "trades": 5831, "taker_buy_base": 62136.44, "taker_buy_quote": 730922.19103 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 11.758, "high": 11.775, "low": 11.602, "close": 11.65, "volume": 60733.47, "close_time": 1761037199999, "quote_volume": 709596.42209, "trades": 5413, "taker_buy_base": 29768.56, "taker_buy_quote": 347938.04079 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 11.648, "high": 11.664, "low": 11.411, "close": 11.533, "volume": 71936.11, "close_time": 1761040799999, "quote_volume": 831493.37966, "trades": 4693, "taker_buy_base": 39559.05, "taker_buy_quote": 457334.58467 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 11.527, "high": 11.864, "low": 11.522, "close": 11.759, "volume": 57844.02, "close_time": 1761044399999, "quote_volume": 675747.055, "trades": 5247, "taker_buy_base": 35015.25, "taker_buy_quote": 408964.40476 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 11.754, "high": 12.356, "low": 11.731, "close": 12.218, "volume": 179390.01, "close_time": 1761047999999, "quote_volume": 2169504.33905, "trades": 11966, "taker_buy_base": 110180.4, "taker_buy_quote": 1332850.90613 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 12.22, "high": 12.423, "low": 11.85, "close": 11.85, "volume": 144533.88, "close_time": 1761051599999, "quote_volume": 1758467.79643, "trades": 11748, "taker_buy_base": 70725.55, "taker_buy_quote": 862016.14089 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 11.865, "high": 12.128, "low": 11.713, "close": 11.878, "volume": 123530.16, "close_time": 1761055199999, "quote_volume": 1471236.16876, "trades": 10990, "taker_buy_base": 59641.68, "taker_buy_quote": 710832.19259 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 11.88, "high": 12.502, "low": 11.879, "close": 12.479, "volume": 164084.03, "close_time": 1761058799999, "quote_volume": 2004712.33295, "trades": 13798, "taker_buy_base": 83777.93, "taker_buy_quote": 1023812.39348 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 12.484, "high": 12.74, "low": 12.351, "close": 12.641, "volume": 180836.83, "close_time": 1761062399999, "quote_volume": 2264210.80352, "trades": 15736, "taker_buy_base": 93880.43, "taker_buy_quote": 1175653.34823 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 12.638, "high": 13.723, "low": 12.488, "close": 12.719, "volume": 456354.05, "close_time": 1761065999999, "quote_volume": 5961360.68215, "trades": 31321, "taker_buy_base": 227396.08, "taker_buy_quote": 2972291.54197 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 12.727, "high": 13.099, "low": 12.406, "close": 12.798, "volume": 300501.75, "close_time": 1761069599999, "quote_volume": 3858559.55039, "trades": 25622, "taker_buy_base": 147199.45, "taker_buy_quote": 1889846.28251 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 12.812, "high": 13.138, "low": 12.659, "close": 12.998, "volume": 105906.16, "close_time": 1761073199999, "quote_volume": 1367071.96702, "trades": 14434, "taker_buy_base": 54893.58, "taker_buy_quote": 708842.59002 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 12.997, "high": 13.26, "low": 12.794, "close": 12.813, "volume": 159401.12, "close_time": 1761076799999, "quote_volume": 2079489.37244, "trades": 14484, "taker_buy_base": 98018.95, "taker_buy_quote": 1278849.75377 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 12.816, "high": 12.923, "low": 12.577, "close": 12.854, "volume": 111795.45, "close_time": 1761080399999, "quote_volume": 1425699.21498, "trades": 11760, "taker_buy_base": 59598.0, "taker_buy_quote": 760448.17524 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 12.852, "high": 13.109, "low": 12.531, "close": 13.021, "volume": 85025.45, "close_time": 1761083999999, "quote_volume": 1087605.44844, "trades": 9329, "taker_buy_base": 51570.09, "taker_buy_quote": 660768.31996 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 13.02, "high": 13.033, "low": 12.46, "close": 12.567, "volume": 127229.73, "close_time": 1761087599999, "quote_volume": 1616234.98896, "trades": 10739, "taker_buy_base": 62295.74, "taker_buy_quote": 792040.07265 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 12.565, "high": 12.608, "low": 12.001, "close": 12.019, "volume": 158283.37, "close_time": 1761091199999, "quote_volume": 1942534.09478, "trades": 16580, "taker_buy_base": 56985.18, "taker_buy_quote": 699927.39429 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 12.018, "high": 12.345, "low": 12.0, "close": 12.067, "volume": 115677.23, "close_time": 1761094799999, "quote_volume": 1406778.12524, "trades": 14734, "taker_buy_base": 49735.61, "taker_buy_quote": 604664.33933 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 12.072, "high": 12.208, "low": 11.849, "close": 11.983, "volume": 82910.59, "close_time": 1761098399999, "quote_volume": 994832.38175, "trades": 5717, "taker_buy_base": 31807.81, "taker_buy_quote": 382826.00468 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 11.984, "high": 12.208, "low": 11.94, "close": 12.106, "volume": 54734.6, "close_time": 1761101999999, "quote_volume": 660865.202, "trades": 5755, "taker_buy_base": 31069.62, "taker_buy_quote": 375522.78102 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 12.101, "high": 12.212, "low": 11.881, "close": 11.982, "volume": 59662.29, "close_time": 1761105599999, "quote_volume": 716464.79716, "trades": 5593, "taker_buy_base": 32907.27, "taker_buy_quote": 395302.97082 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 11.979, "high": 12.464, "low": 11.96, "close": 12.394, "volume": 89644.1, "close_time": 1761109199999, "quote_volume": 1096182.45601, "trades": 8911, "taker_buy_base": 52012.68, "taker_buy_quote": 636750.65284 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 12.395, "high": 12.4, "low": 11.837, "close": 12.035, "volume": 94132.92, "close_time": 1761112799999, "quote_volume": 1134064.02511, "trades": 9453, "taker_buy_base": 40192.14, "taker_buy_quote": 483836.4923 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 12.03, "high": 12.054, "low": 11.865, "close": 11.917, "volume": 60080.13, "close_time": 1761116399999, "quote_volume": 717932.94155, "trades": 5424, "taker_buy_base": 30862.57, "taker_buy_quote": 368944.02721 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 11.912, "high": 12.25, "low": 11.716, "close": 12.05, "volume": 123071.89, "close_time": 1761119999999, "quote_volume": 1472971.35464, "trades": 9711, "taker_buy_base": 67184.65, "taker_buy_quote": 804799.20969 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 12.051, "high": 12.098, "low": 11.844, "close": 11.98, "volume": 54735.9, "close_time": 1761123599999, "quote_volume": 655587.00618, "trades": 6613, "taker_buy_base": 24581.8, "taker_buy_quote": 294842.39461 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 11.979, "high": 11.979, "low": 11.63, "close": 11.689, "volume": 88214.81, "close_time": 1761127199999, "quote_volume": 1040328.46979, "trades": 8436, "taker_buy_base": 32931.31, "taker_buy_quote": 387980.7144 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 11.686, "high": 11.843, "low": 11.646, "close": 11.731, "volume": 45869.63, "close_time": 1761130799999, "quote_volume": 538742.06904, "trades": 4994, "taker_buy_base": 24466.01, "taker_buy_quote": 287431.0011 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 11.727, "high": 12.091, "low": 11.655, "close": 11.956, "volume": 95041.09, "close_time": 1761134399999, "quote_volume": 1129975.04096, "trades": 9053, "taker_buy_base": 47432.79, "taker_buy_quote": 564864.71776 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 11.954, "high": 12.38, "low": 11.931, "close": 12.29, "volume": 82305.55, "close_time": 1761137999999, "quote_volume": 1002143.17881, "trades": 9199, "taker_buy_base": 41943.73, "taker_buy_quote": 511172.94818 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 12.293, "high": 12.386, "low": 12.079, "close": 12.28, "volume": 163423.35, "close_time": 1761141599999, "quote_volume": 1999634.69435, "trades": 11637, "taker_buy_base": 76312.45, "taker_buy_quote": 934504.55295 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 12.282, "high": 12.373, "low": 11.958, "close": 12.343, "volume": 163518.16, "close_time": 1761145199999, "quote_volume": 1991381.51836, "trades": 11637, "taker_buy_base": 92212.6, "taker_buy_quote": 1124557.60746 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 12.35, "high": 12.358, "low": 11.8, "close": 11.916, "volume": 106043.25, "close_time": 1761148799999, "quote_volume": 1275325.86116, "trades": 8145, "taker_buy_base": 40133.46, "taker_buy_quote": 483320.21031 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 11.913, "high": 11.944, "low": 11.715, "close": 11.802, "volume": 95785.47, "close_time": 1761152399999, "quote_volume": 1133185.91785, "trades": 7774, "taker_buy_base": 42515.03, "taker_buy_quote": 503112.51935 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 11.802, "high": 11.907, "low": 11.485, "close": 11.528, "volume": 83182.36, "close_time": 1761155999999, "quote_volume": 971801.52163, "trades": 6038, "taker_buy_base": 34308.77, "taker_buy_quote": 401227.74596 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 11.532, "high": 11.64, "low": 11.371, "close": 11.436, "volume": 107824.73, "close_time": 1761159599999, "quote_volume": 1238329.96503, "trades": 6527, "taker_buy_base": 48504.67, "taker_buy_quote": 556927.73088 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 11.44, "high": 11.59, "low": 11.191, "close": 11.318, "volume": 79707.01, "close_time": 1761163199999, "quote_volume": 906643.34757, "trades": 7234, "taker_buy_base": 51624.09, "taker_buy_quote": 587732.11748 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 11.316, "high": 11.355, "low": 11.119, "close": 11.136, "volume": 70779.16, "close_time": 1761166799999, "quote_volume": 795866.4436, "trades": 7380, "taker_buy_base": 37280.05, "taker_buy_quote": 419724.33578 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 11.128, "high": 11.146, "low": 10.805, "close": 10.913, "volume": 124914.36, "close_time": 1761170399999, "quote_volume": 1369879.40604, "trades": 9583, "taker_buy_base": 57244.3, "taker_buy_quote": 627393.21146 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 10.906, "high": 10.972, "low": 10.765, "close": 10.833, "volume": 57317.4, "close_time": 1761173999999, "quote_volume": 621795.51103, "trades": 4796, "taker_buy_base": 23259.72, "taker_buy_quote": 252614.72393 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 10.832, "high": 11.132, "low": 10.83, "close": 10.969, "volume": 61020.14, "close_time": 1761177599999, "quote_volume": 668892.08271, "trades": 5851, "taker_buy_base": 35152.17, "taker_buy_quote": 384835.36204 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 10.971, "high": 11.022, "low": 10.915, "close": 10.995, "volume": 26522.24, "close_time": 1761181199999, "quote_volume": 290891.09847, "trades": 3156, "taker_buy_base": 14765.25, "taker_buy_quote": 161908.29626 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 10.993, "high": 11.065, "low": 10.854, "close": 10.994, "volume": 42133.25, "close_time": 1761184799999, "quote_volume": 462501.95774, "trades": 4356, "taker_buy_base": 20285.25, "taker_buy_quote": 222693.65482 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 10.994, "high": 11.07, "low": 10.937, "close": 11.012, "volume": 24777.04, "close_time": 1761188399999, "quote_volume": 272391.97048, "trades": 2647, "taker_buy_base": 11254.81, "taker_buy_quote": 123854.63366 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 11.009, "high": 11.105, "low": 10.962, "close": 11.0, "volume": 44286.87, "close_time": 1761191999999, "quote_volume": 488687.88716, "trades": 4123, "taker_buy_base": 23004.62, "taker_buy_quote": 254102.38829 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 10.998, "high": 11.083, "low": 10.95, "close": 10.999, "volume": 23201.55, "close_time": 1761195599999, "quote_volume": 255215.40838, "trades": 2464, "taker_buy_base": 11450.81, "taker_buy_quote": 126039.23883 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 11.002, "high": 11.051, "low": 10.954, "close": 10.962, "volume": 27626.97, "close_time": 1761199199999, "quote_volume": 303827.98212, "trades": 3149, "taker_buy_base": 14572.59, "taker_buy_quote": 160276.85024 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 10.962, "high": 11.395, "low": 10.926, "close": 11.277, "volume": 97484.91, "close_time": 1761202799999, "quote_volume": 1094263.09584, "trades": 7289, "taker_buy_base": 45530.57, "taker_buy_quote": 511952.09046 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 11.277, "high": 11.303, "low": 11.001, "close": 11.057, "volume": 57348.28, "close_time": 1761206399999, "quote_volume": 639315.06893, "trades": 4765, "taker_buy_base": 20583.36, "taker_buy_quote": 229219.30104 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 11.055, "high": 11.173, "low": 11.043, "close": 11.066, "volume": 31583.45, "close_time": 1761209999999, "quote_volume": 350717.22075, "trades": 3890, "taker_buy_base": 16278.08, "taker_buy_quote": 180782.6701 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 11.066, "high": 11.1, "low": 10.986, "close": 11.035, "volume": 39028.39, "close_time": 1761213599999, "quote_volume": 431316.53934, "trades": 3353, "taker_buy_base": 13962.4, "taker_buy_quote": 154395.48099 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 11.05, "high": 11.08, "low": 10.9, "close": 10.909, "volume": 51892.55, "close_time": 1761217199999, "quote_volume": 569972.90378, "trades": 3651, "taker_buy_base": 24755.99, "taker_buy_quote": 272090.8654 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 10.906, "high": 10.987, "low": 10.72, "close": 10.782, "volume": 61554.24, "close_time": 1761220799999, "quote_volume": 666181.22919, "trades": 4487, "taker_buy_base": 22184.8, "taker_buy_quote": 240686.40744 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 10.776, "high": 10.855, "low": 10.63, "close": 10.772, "volume": 69638.85, "close_time": 1761224399999, "quote_volume": 750359.00686, "trades": 4600, "taker_buy_base": 40425.13, "taker_buy_quote": 435867.74953 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 10.772, "high": 10.891, "low": 10.666, "close": 10.762, "volume": 40067.31, "close_time": 1761227999999, "quote_volume": 431034.40101, "trades": 4397, "taker_buy_base": 18391.78, "taker_buy_quote": 197765.19144 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 10.764, "high": 10.798, "low": 10.561, "close": 10.69, "volume": 56767.77, "close_time": 1761231599999, "quote_volume": 605852.30376, "trades": 5612, "taker_buy_base": 33573.92, "taker_buy_quote": 358354.14798 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 10.693, "high": 10.916, "low": 10.66, "close": 10.852, "volume": 71120.61, "close_time": 1761235199999, "quote_volume": 768602.96226, "trades": 6205, "taker_buy_base": 30071.45, "taker_buy_quote": 325256.73844 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 10.855, "high": 10.953, "low": 10.7, "close": 10.895, "volume": 58430.22, "close_time": 1761238799999, "quote_volume": 630973.18742, "trades": 4901, "taker_buy_base": 22252.76, "taker_buy_quote": 240540.95288 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 10.898, "high": 10.961, "low": 10.692, "close": 10.865, "volume": 65612.55, "close_time": 1761242399999, "quote_volume": 710149.26891, "trades": 5957, "taker_buy_base": 28235.78, "taker_buy_quote": 305743.41562 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 10.861, "high": 10.867, "low": 10.632, "close": 10.721, "volume": 34874.7, "close_time": 1761245999999, "quote_volume": 374380.89847, "trades": 4267, "taker_buy_base": 14242.2, "taker_buy_quote": 153033.21908 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 10.73, "high": 10.777, "low": 10.64, "close": 10.762, "volume": 21508.34, "close_time": 1761249599999, "quote_volume": 230386.94436, "trades": 2784, "taker_buy_base": 11891.58, "taker_buy_quote": 127359.67593 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 10.76, "high": 10.761, "low": 10.46, "close": 10.478, "volume": 59665.48, "close_time": 1761253199999, "quote_volume": 631396.77387, "trades": 3666, "taker_buy_base": 19968.85, "taker_buy_quote": 211771.42584 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 10.478, "high": 10.557, "low": 10.463, "close": 10.512, "volume": 28934.17, "close_time": 1761256799999, "quote_volume": 304419.10149, "trades": 2775, "taker_buy_base": 12376.77, "taker_buy_quote": 130256.61947 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 10.51, "high": 10.64, "low": 10.51, "close": 10.592, "volume": 24394.72, "close_time": 1761260399999, "quote_volume": 257846.95073, "trades": 2145, "taker_buy_base": 14936.7, "taker_buy_quote": 157923.47371 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 10.596, "high": 10.713, "low": 10.562, "close": 10.713, "volume": 36685.4, "close_time": 1761263999999, "quote_volume": 389877.47571, "trades": 2059, "taker_buy_base": 20575.7, "taker_buy_quote": 218736.42567 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 10.714, "high": 11.052, "low": 10.674, "close": 10.936, "volume": 52934.24, "close_time": 1761267599999, "quote_volume": 575725.13724, "trades": 4831, "taker_buy_base": 28867.51, "taker_buy_quote": 314352.7912 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 10.93, "high": 11.004, "low": 10.853, "close": 10.997, "volume": 29404.14, "close_time": 1761271199999, "quote_volume": 321373.18852, "trades": 3527, "taker_buy_base": 15817.85, "taker_buy_quote": 172947.87092 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 10.988, "high": 11.178, "low": 10.922, "close": 11.008, "volume": 42687.51, "close_time": 1761274799999, "quote_volume": 471935.17193, "trades": 4263, "taker_buy_base": 20112.87, "taker_buy_quote": 222514.76072 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 11.012, "high": 11.036, "low": 10.889, "close": 11.021, "volume": 32500.05, "close_time": 1761278399999, "quote_volume": 355797.31151, "trades": 3287, "taker_buy_base": 17242.98, "taker_buy_quote": 188830.40013 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 11.013, "high": 11.31, "low": 10.919, "close": 11.298, "volume": 53666.46, "close_time": 1761281999999, "quote_volume": 595098.58041, "trades": 4884, "taker_buy_base": 29198.11, "taker_buy_quote": 324185.58746 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 11.292, "high": 11.3, "low": 11.054, "close": 11.094, "volume": 48217.48, "close_time": 1761285599999, "quote_volume": 538414.17844, "trades": 4900, "taker_buy_base": 19399.41, "taker_buy_quote": 216514.55157 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 11.094, "high": 11.128, "low": 10.999, "close": 11.016, "volume": 45326.87, "close_time": 1761289199999, "quote_volume": 500473.39651, "trades": 3331, "taker_buy_base": 14825.98, "taker_buy_quote": 163740.42554 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 11.022, "high": 11.166, "low": 10.938, "close": 10.973, "volume": 72883.84, "close_time": 1761292799999, "quote_volume": 803723.00164, "trades": 7865, "taker_buy_base": 38459.41, "taker_buy_quote": 424370.83856 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 10.973, "high": 11.043, "low": 10.815, "close": 11.004, "volume": 62061.73, "close_time": 1761296399999, "quote_volume": 676684.14996, "trades": 5879, "taker_buy_base": 28511.84, "taker_buy_quote": 310877.46451 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 11.003, "high": 11.109, "low": 10.972, "close": 11.029, "volume": 46316.45, "close_time": 1761299999999, "quote_volume": 510998.81981, "trades": 3820, "taker_buy_base": 24977.19, "taker_buy_quote": 275789.99171 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 11.029, "high": 11.096, "low": 10.874, "close": 10.965, "volume": 35231.37, "close_time": 1761303599999, "quote_volume": 385856.42421, "trades": 3197, "taker_buy_base": 17203.62, "taker_buy_quote": 188341.86101 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 10.965, "high": 11.084, "low": 10.858, "close": 11.027, "volume": 52943.25, "close_time": 1761307199999, "quote_volume": 580655.15698, "trades": 3265, "taker_buy_base": 26166.71, "taker_buy_quote": 287340.83688 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 11.024, "high": 11.46, "low": 11.015, "close": 11.262, "volume": 149587.6, "close_time": 1761310799999, "quote_volume": 1687673.145, "trades": 12704, "taker_buy_base": 81118.19, "taker_buy_quote": 915721.65687 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 11.265, "high": 11.5, "low": 11.053, "close": 11.203, "volume": 152052.05, "close_time": 1761314399999, "quote_volume": 1718427.02947, "trades": 10923, "taker_buy_base": 73814.89, "taker_buy_quote": 835621.71495 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 11.198, "high": 11.198, "low": 10.82, "close": 10.924, "volume": 109025.72, "close_time": 1761317999999, "quote_volume": 1194637.95858, "trades": 7391, "taker_buy_base": 49972.35, "taker_buy_quote": 546943.25975 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 10.922, "high": 11.019, "low": 10.725, "close": 10.8, "volume": 47077.99, "close_time": 1761321599999, "quote_volume": 511527.84022, "trades": 4131, "taker_buy_base": 23302.27, "taker_buy_quote": 253703.98091 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 10.796, "high": 10.863, "low": 10.661, "close": 10.828, "volume": 38448.17, "close_time": 1761325199999, "quote_volume": 413268.05474, "trades": 3005, "taker_buy_base": 18305.42, "taker_buy_quote": 196695.74832 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 10.825, "high": 10.975, "low": 10.82, "close": 10.842, "volume": 25696.87, "close_time": 1761328799999, "quote_volume": 279849.52689, "trades": 2809, "taker_buy_base": 13096.6, "taker_buy_quote": 142611.21877 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 10.836, "high": 10.936, "low": 10.815, "close": 10.906, "volume": 14935.38, "close_time": 1761332399999, "quote_volume": 162656.74271, "trades": 1619, "taker_buy_base": 6710.13, "taker_buy_quote": 73092.14884 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 10.906, "high": 11.132, "low": 10.905, "close": 11.009, "volume": 24066.46, "close_time": 1761335999999, "quote_volume": 265802.49932, "trades": 3685, "taker_buy_base": 13450.78, "taker_buy_quote": 148597.86533 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 11.014, "high": 11.142, "low": 11.003, "close": 11.102, "volume": 16255.55, "close_time": 1761339599999, "quote_volume": 180372.79651, "trades": 2036, "taker_buy_base": 7136.08, "taker_buy_quote": 79153.93468 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 11.107, "high": 11.139, "low": 10.974, "close": 10.978, "volume": 19541.14, "close_time": 1761343199999, "quote_volume": 215669.17237, "trades": 2236, "taker_buy_base": 5696.96, "taker_buy_quote": 62862.08367 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 10.977, "high": 11.113, "low": 10.945, "close": 11.042, "volume": 23652.8, "close_time": 1761346799999, "quote_volume": 260845.95114, "trades": 2647, "taker_buy_base": 14782.65, "taker_buy_quote": 162984.6647 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 11.041, "high": 11.101, "low": 10.994, "close": 11.083, "volume": 29202.97, "close_time": 1761350399999, "quote_volume": 322611.42842, "trades": 2560, "taker_buy_base": 15641.93, "taker_buy_quote": 172872.19806 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 11.083, "high": 11.088, "low": 10.913, "close": 10.925, "volume": 28679.38, "close_time": 1761353999999, "quote_volume": 315344.99457, "trades": 2447, "taker_buy_base": 11987.9, "taker_buy_quote": 131780.34238 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 10.924, "high": 11.166, "low": 10.913, "close": 11.057, "volume": 24144.36, "close_time": 1761357599999, "quote_volume": 266126.13803, "trades": 3138, "taker_buy_base": 15858.93, "taker_buy_quote": 174809.24001 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 11.057, "high": 11.057, "low": 10.914, "close": 10.943, "volume": 12395.11, "close_time": 1761361199999, "quote_volume": 135993.51712, "trades": 2252, "taker_buy_base": 5819.37, "taker_buy_quote": 63849.45721 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 10.941, "high": 10.972, "low": 10.87, "close": 10.874, "volume": 14001.79, "close_time": 1761364799999, "quote_volume": 153011.84003, "trades": 1937, "taker_buy_base": 7305.14, "taker_buy_quote": 79816.70673 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 10.868, "high": 10.901, "low": 10.842, "close": 10.863, "volume": 25599.45, "close_time": 1761368399999, "quote_volume": 278316.22511, "trades": 2585, "taker_buy_base": 10978.35, "taker_buy_quote": 119359.61805 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 10.862, "high": 10.974, "low": 10.845, "close": 10.872, "volume": 20181.12, "close_time": 1761371999999, "quote_volume": 220031.68115, "trades": 3014, "taker_buy_base": 12173.38, "taker_buy_quote": 132843.78174 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 10.869, "high": 10.964, "low": 10.846, "close": 10.909, "volume": 20066.71, "close_time": 1761375599999, "quote_volume": 218853.58049, "trades": 3304, "taker_buy_base": 13587.27, "taker_buy_quote": 148209.57684 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 10.908, "high": 11.05, "low": 10.864, "close": 10.882, "volume": 32084.31, "close_time": 1761379199999, "quote_volume": 351475.30612, "trades": 3169, "taker_buy_base": 14693.71, "taker_buy_quote": 161137.98335 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 10.881, "high": 11.238, "low": 10.881, "close": 11.154, "volume": 78934.68, "close_time": 1761382799999, "quote_volume": 874067.21178, "trades": 4078, "taker_buy_base": 36180.26, "taker_buy_quote": 400682.99127 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 11.154, "high": 11.154, "low": 10.972, "close": 10.999, "volume": 23993.16, "close_time": 1761386399999, "quote_volume": 265069.2261, "trades": 2669, "taker_buy_base": 8880.65, "taker_buy_quote": 98134.19252 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 10.997, "high": 11.089, "low": 10.971, "close": 11.051, "volume": 19877.53, "close_time": 1761389999999, "quote_volume": 219612.79271, "trades": 2561, "taker_buy_base": 12750.83, "taker_buy_quote": 140942.94378 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 11.05, "high": 11.07, "low": 10.964, "close": 11.053, "volume": 23498.52, "close_time": 1761393599999, "quote_volume": 259101.18348, "trades": 2342, "taker_buy_base": 13443.65, "taker_buy_quote": 148301.62206 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 11.052, "high": 11.201, "low": 11.044, "close": 11.18, "volume": 27452.81, "close_time": 1761397199999, "quote_volume": 305602.01223, "trades": 3421, "taker_buy_base": 15814.55, "taker_buy_quote": 175936.91626 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 11.176, "high": 11.251, "low": 11.001, "close": 11.002, "volume": 30822.27, "close_time": 1761400799999, "quote_volume": 343458.54685, "trades": 3689, "taker_buy_base": 14638.63, "taker_buy_quote": 163179.67407 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 11.002, "high": 11.131, "low": 10.961, "close": 11.126, "volume": 20965.84, "close_time": 1761404399999, "quote_volume": 231737.49859, "trades": 2743, "taker_buy_base": 9732.61, "taker_buy_quote": 107639.95692 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 11.125, "high": 11.286, "low": 11.052, "close": 11.143, "volume": 30042.07, "close_time": 1761407999999, "quote_volume": 335508.0044, "trades": 4114, "taker_buy_base": 16270.34, "taker_buy_quote": 181757.5159 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 11.142, "high": 11.17, "low": 11.077, "close": 11.131, "volume": 16279.87, "close_time": 1761411599999, "quote_volume": 180965.41253, "trades": 2881, "taker_buy_base": 7404.37, "taker_buy_quote": 82324.85734 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 11.13, "high": 11.189, "low": 11.114, "close": 11.149, "volume": 6519.24, "close_time": 1761415199999, "quote_volume": 72748.27496, "trades": 1336, "taker_buy_base": 3078.53, "taker_buy_quote": 34353.00895 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 11.148, "high": 11.257, "low": 11.106, "close": 11.206, "volume": 26946.96, "close_time": 1761418799999, "quote_volume": 301652.9954, "trades": 2662, "taker_buy_base": 15148.11, "taker_buy_quote": 169591.54118 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 11.204, "high": 11.204, "low": 11.14, "close": 11.188, "volume": 11462.65, "close_time": 1761422399999, "quote_volume": 128062.38836, "trades": 1522, "taker_buy_base": 5034.53, "taker_buy_quote": 56259.34397 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 11.189, "high": 11.197, "low": 11.067, "close": 11.082, "volume": 19564.42, "close_time": 1761425999999, "quote_volume": 217540.63972, "trades": 2411, "taker_buy_base": 8615.03, "taker_buy_quote": 95858.16034 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 11.082, "high": 11.171, "low": 11.069, "close": 11.166, "volume": 21376.98, "close_time": 1761429599999, "quote_volume": 237508.26644, "trades": 3218, "taker_buy_base": 13223.18, "taker_buy_quote": 146991.73664 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 11.153, "high": 11.387, "low": 11.12, "close": 11.346, "volume": 36836.37, "close_time": 1761433199999, "quote_volume": 415483.2856, "trades": 3864, "taker_buy_base": 22209.88, "taker_buy_quote": 250355.19176 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 11.338, "high": 11.376, "low": 11.244, "close": 11.29, "volume": 20780.63, "close_time": 1761436799999, "quote_volume": 234739.61439, "trades": 2387, "taker_buy_base": 8065.07, "taker_buy_quote": 91115.49782 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 11.286, "high": 11.314, "low": 11.152, "close": 11.182, "volume": 19436.23, "close_time": 1761440399999, "quote_volume": 218394.09248, "trades": 2618, "taker_buy_base": 5925.05, "taker_buy_quote": 66673.11303 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 11.186, "high": 11.268, "low": 11.058, "close": 11.128, "volume": 17587.38, "close_time": 1761443999999, "quote_volume": 196634.90268, "trades": 2681, "taker_buy_base": 6175.94, "taker_buy_quote": 69109.62309 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 11.124, "high": 11.202, "low": 11.027, "close": 11.092, "volume": 27905.09, "close_time": 1761447599999, "quote_volume": 309840.78651, "trades": 2811, "taker_buy_base": 13499.65, "taker_buy_quote": 149888.21843 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 11.091, "high": 11.259, "low": 11.052, "close": 11.25, "volume": 39213.55, "close_time": 1761451199999, "quote_volume": 437569.15727, "trades": 3484, "taker_buy_base": 18208.39, "taker_buy_quote": 203127.09255 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 11.252, "high": 11.282, "low": 11.154, "close": 11.202, "volume": 30068.23, "close_time": 1761454799999, "quote_volume": 337404.83744, "trades": 3509, "taker_buy_base": 16574.46, "taker_buy_quote": 185909.01686 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 11.2, "high": 11.2, "low": 11.077, "close": 11.098, "volume": 24271.69, "close_time": 1761458399999, "quote_volume": 270351.87536, "trades": 2669, "taker_buy_base": 8527.72, "taker_buy_quote": 95043.91903 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 11.096, "high": 11.633, "low": 11.062, "close": 11.468, "volume": 117801.44, "close_time": 1761461999999, "quote_volume": 1344799.71089, "trades": 7728, "taker_buy_base": 83127.09, "taker_buy_quote": 949468.45289 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 11.472, "high": 12.8, "low": 11.393, "close": 12.356, "volume": 454820.02, "close_time": 1761465599999, "quote_volume": 5470998.39965, "trades": 37791, "taker_buy_base": 217742.34, "taker_buy_quote": 2615619.41803 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 12.361, "high": 13.0, "low": 12.272, "close": 12.942, "volume": 253066.93, "close_time": 1761469199999, "quote_volume": 3215255.14427, "trades": 22191, "taker_buy_base": 131548.24, "taker_buy_quote": 1672010.61587 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 12.947, "high": 13.3, "low": 12.696, "close": 12.993, "volume": 253558.92, "close_time": 1761472799999, "quote_volume": 3298104.74118, "trades": 28399, "taker_buy_base": 117019.35, "taker_buy_quote": 1523258.87216 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 13.0, "high": 13.43, "low": 12.953, "close": 13.389, "volume": 199046.58, "close_time": 1761476399999, "quote_volume": 2625589.75867, "trades": 22138, "taker_buy_base": 117668.31, "taker_buy_quote": 1553365.58059 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 13.389, "high": 13.587, "low": 13.155, "close": 13.25, "volume": 240594.44, "close_time": 1761479999999, "quote_volume": 3222315.84521, "trades": 33169, "taker_buy_base": 117355.25, "taker_buy_quote": 1573936.05587 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 13.246, "high": 13.656, "low": 13.219, "close": 13.577, "volume": 197860.14, "close_time": 1761483599999, "quote_volume": 2654313.07651, "trades": 25730, "taker_buy_base": 108527.33, "taker_buy_quote": 1457035.5277 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 13.582, "high": 13.654, "low": 12.34, "close": 13.013, "volume": 496094.52, "close_time": 1761487199999, "quote_volume": 6371582.00813, "trades": 53035, "taker_buy_base": 230398.62, "taker_buy_quote": 2960341.74185 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 13.02, "high": 13.369, "low": 12.844, "close": 13.288, "volume": 203041.49, "close_time": 1761490799999, "quote_volume": 2664052.32906, "trades": 20999, "taker_buy_base": 113027.68, "taker_buy_quote": 1484784.71555 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 13.287, "high": 13.992, "low": 13.287, "close": 13.956, "volume": 208148.92, "close_time": 1761494399999, "quote_volume": 2822688.74803, "trades": 22367, "taker_buy_base": 111889.08, "taker_buy_quote": 1519561.5557 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 13.937, "high": 14.277, "low": 12.823, "close": 14.206, "volume": 418735.4, "close_time": 1761497999999, "quote_volume": 5739274.39569, "trades": 44023, "taker_buy_base": 214685.34, "taker_buy_quote": 2944654.08998 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 14.2, "high": 14.206, "low": 13.63, "close": 13.697, "volume": 160650.24, "close_time": 1761501599999, "quote_volume": 2242455.72078, "trades": 17924, "taker_buy_base": 75644.98, "taker_buy_quote": 1056680.87896 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 13.703, "high": 13.984, "low": 13.52, "close": 13.589, "volume": 130911.71, "close_time": 1761505199999, "quote_volume": 1797035.98586, "trades": 15103, "taker_buy_base": 58617.22, "taker_buy_quote": 805502.25262 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 13.589, "high": 13.708, "low": 13.33, "close": 13.548, "volume": 117453.85, "close_time": 1761508799999, "quote_volume": 1582484.73415, "trades": 14132, "taker_buy_base": 50579.36, "taker_buy_quote": 681992.41803 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 13.548, "high": 13.895, "low": 13.45, "close": 13.475, "volume": 120453.44, "close_time": 1761512399999, "quote_volume": 1646392.28387, "trades": 11456, "taker_buy_base": 58477.58, "taker_buy_quote": 799283.3681 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 13.481, "high": 13.596, "low": 13.357, "close": 13.569, "volume": 68447.05, "close_time": 1761515999999, "quote_volume": 920716.48158, "trades": 9535, "taker_buy_base": 32442.08, "taker_buy_quote": 436472.97054 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 13.567, "high": 13.831, "low": 13.552, "close": 13.702, "volume": 125056.92, "close_time": 1761519599999, "quote_volume": 1714798.84773, "trades": 13466, "taker_buy_base": 60818.44, "taker_buy_quote": 834121.3164 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 13.705, "high": 13.853, "low": 13.234, "close": 13.277, "volume": 109604.8, "close_time": 1761523199999, "quote_volume": 1482456.35927, "trades": 13524, "taker_buy_base": 43411.52, "taker_buy_quote": 587756.95388 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 13.274, "high": 13.773, "low": 13.264, "close": 13.729, "volume": 91779.66, "close_time": 1761526799999, "quote_volume": 1245911.50614, "trades": 12025, "taker_buy_base": 49680.44, "taker_buy_quote": 675087.89284 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 13.728, "high": 14.246, "low": 13.677, "close": 14.206, "volume": 199236.52, "close_time": 1761530399999, "quote_volume": 2779971.46123, "trades": 23846, "taker_buy_base": 105776.41, "taker_buy_quote": 1478123.12408 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 14.21, "high": 14.25, "low": 13.574, "close": 13.599, "volume": 129097.02, "close_time": 1761533999999, "quote_volume": 1791288.94722, "trades": 18410, "taker_buy_base": 52678.78, "taker_buy_quote": 731502.9305 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 13.597, "high": 14.359, "low": 13.55, "close": 14.073, "volume": 126976.48, "close_time": 1761537599999, "quote_volume": 1769682.42588, "trades": 16061, "taker_buy_base": 71230.56, "taker_buy_quote": 994941.00684 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 14.074, "high": 14.097, "low": 13.437, "close": 13.459, "volume": 145745.93, "close_time": 1761541199999, "quote_volume": 1996802.07942, "trades": 16991, "taker_buy_base": 54439.08, "taker_buy_quote": 747555.28102 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 13.461, "high": 13.642, "low": 13.3, "close": 13.373, "volume": 113541.21, "close_time": 1761544799999, "quote_volume": 1532089.71124, "trades": 11351, "taker_buy_base": 51061.1, "taker_buy_quote": 689555.89302 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 13.38, "high": 13.861, "low": 13.338, "close": 13.665, "volume": 101903.94, "close_time": 1761548399999, "quote_volume": 1387558.07258, "trades": 15659, "taker_buy_base": 57197.17, "taker_buy_quote": 778546.9648 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 13.67, "high": 13.729, "low": 13.355, "close": 13.387, "volume": 61586.05, "close_time": 1761551999999, "quote_volume": 831558.10395, "trades": 8040, "taker_buy_base": 28232.11, "taker_buy_quote": 381321.73241 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 13.382, "high": 13.727, "low": 13.375, "close": 13.52, "volume": 58392.06, "close_time": 1761555599999, "quote_volume": 792046.59293, "trades": 6624, "taker_buy_base": 28504.33, "taker_buy_quote": 386795.53764 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 13.523, "high": 13.678, "low": 13.34, "close": 13.628, "volume": 60526.57, "close_time": 1761559199999, "quote_volume": 817946.7996, "trades": 6446, "taker_buy_base": 29009.14, "taker_buy_quote": 392129.42261 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 13.63, "high": 13.69, "low": 13.462, "close": 13.642, "volume": 43478.89, "close_time": 1761562799999, "quote_volume": 591465.93615, "trades": 5043, "taker_buy_base": 25293.01, "taker_buy_quote": 344512.03873 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 13.644, "high": 13.86, "low": 13.515, "close": 13.86, "volume": 72934.74, "close_time": 1761566399999, "quote_volume": 1001655.97713, "trades": 10622, "taker_buy_base": 41084.07, "taker_buy_quote": 564837.30358 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 13.856, "high": 14.3, "low": 13.706, "close": 14.235, "volume": 175653.45, "close_time": 1761569999999, "quote_volume": 2474925.06207, "trades": 13961, "taker_buy_base": 95054.69, "taker_buy_quote": 1340540.82223 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 14.223, "high": 14.527, "low": 13.631, "close": 13.81, "volume": 272042.42, "close_time": 1761573599999, "quote_volume": 3840126.04925, "trades": 26372, "taker_buy_base": 145996.13, "taker_buy_quote": 2063352.88551 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 13.813, "high": 14.111, "low": 13.64, "close": 14.03, "volume": 128010.65, "close_time": 1761577199999, "quote_volume": 1781220.51625, "trades": 13927, "taker_buy_base": 65502.89, "taker_buy_quote": 912386.44418 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 14.031, "high": 14.396, "low": 14.028, "close": 14.292, "volume": 102911.03, "close_time": 1761580799999, "quote_volume": 1461241.88511, "trades": 14167, "taker_buy_base": 57405.19, "taker_buy_quote": 815615.95884 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 14.285, "high": 14.317, "low": 13.91, "close": 14.151, "volume": 86430.59, "close_time": 1761584399999, "quote_volume": 1218995.46207, "trades": 10819, "taker_buy_base": 45458.98, "taker_buy_quote": 641336.83972 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 14.155, "high": 14.249, "low": 13.902, "close": 14.102, "volume": 58698.2, "close_time": 1761587999999, "quote_volume": 823535.4172, "trades": 6294, "taker_buy_base": 28442.03, "taker_buy_quote": 399221.27824 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 14.1, "high": 14.128, "low": 13.512, "close": 13.562, "volume": 75759.22, "close_time": 1761591599999, "quote_volume": 1039926.25738, "trades": 8044, "taker_buy_base": 28409.13, "taker_buy_quote": 389445.69076 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 13.568, "high": 13.767, "low": 13.437, "close": 13.52, "volume": 59038.21, "close_time": 1761595199999, "quote_volume": 803172.89827, "trades": 6662, "taker_buy_base": 30239.4, "taker_buy_quote": 411885.59765 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 13.523, "high": 13.694, "low": 13.347, "close": 13.528, "volume": 52654.24, "close_time": 1761598799999, "quote_volume": 710502.26339, "trades": 5822, "taker_buy_base": 23076.83, "taker_buy_quote": 311804.75061 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 13.526, "high": 13.872, "low": 13.504, "close": 13.645, "volume": 36477.97, "close_time": 1761602399999, "quote_volume": 498635.93985, "trades": 4333, "taker_buy_base": 19575.22, "taker_buy_quote": 267656.38611 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 13.643, "high": 13.739, "low": 13.459, "close": 13.534, "volume": 39366.23, "close_time": 1761605999999, "quote_volume": 535228.73387, "trades": 4475, "taker_buy_base": 19512.3, "taker_buy_quote": 265495.95741 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 13.535, "high": 13.65, "low": 13.494, "close": 13.64, "volume": 25974.31, "close_time": 1761609599999, "quote_volume": 352805.65248, "trades": 3783, "taker_buy_base": 11622.03, "taker_buy_quote": 157858.86138 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 13.64, "high": 13.764, "low": 13.237, "close": 13.299, "volume": 94216.69, "close_time": 1761613199999, "quote_volume": 1264960.03411, "trades": 7213, "taker_buy_base": 40518.93, "taker_buy_quote": 544040.2967 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 13.298, "high": 13.466, "low": 12.85, "close": 12.983, "volume": 180502.03, "close_time": 1761616799999, "quote_volume": 2361709.99138, "trades": 12118, "taker_buy_base": 78767.13, "taker_buy_quote": 1031202.02865 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 12.984, "high": 13.095, "low": 12.779, "close": 12.84, "volume": 114760.88, "close_time": 1761620399999, "quote_volume": 1479859.92061, "trades": 10809, "taker_buy_base": 52208.09, "taker_buy_quote": 673823.37677 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 12.838, "high": 12.933, "low": 12.7, "close": 12.77, "volume": 59170.61, "close_time": 1761623999999, "quote_volume": 757005.98314, "trades": 7551, "taker_buy_base": 34424.49, "taker_buy_quote": 440569.93831 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 12.768, "high": 13.022, "low": 12.736, "close": 12.856, "volume": 42734.74, "close_time": 1761627599999, "quote_volume": 550201.30205, "trades": 4964, "taker_buy_base": 23057.17, "taker_buy_quote": 296818.82459 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 12.859, "high": 12.938, "low": 12.552, "close": 12.628, "volume": 84115.32, "close_time": 1761631199999, "quote_volume": 1072182.72993, "trades": 6180, "taker_buy_base": 37722.9, "taker_buy_quote": 481232.00524 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 12.634, "high": 12.89, "low": 12.616, "close": 12.781, "volume": 46352.21, "close_time": 1761634799999, "quote_volume": 590737.44138, "trades": 4744, "taker_buy_base": 24894.94, "taker_buy_quote": 317545.56177 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 12.782, "high": 12.98, "low": 12.689, "close": 12.72, "volume": 73127.51, "close_time": 1761638399999, "quote_volume": 936436.47212, "trades": 6210, "taker_buy_base": 37244.39, "taker_buy_quote": 477377.0175 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 12.72, "high": 12.882, "low": 12.705, "close": 12.782, "volume": 33382.83, "close_time": 1761641999999, "quote_volume": 426459.30364, "trades": 3421, "taker_buy_base": 20219.29, "taker_buy_quote": 257985.83825 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 12.778, "high": 12.82, "low": 12.709, "close": 12.731, "volume": 22659.21, "close_time": 1761645599999, "quote_volume": 288985.32944, "trades": 2361, "taker_buy_base": 10739.71, "taker_buy_quote": 137009.59292 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 12.733, "high": 12.765, "low": 12.659, "close": 12.755, "volume": 28463.09, "close_time": 1761649199999, "quote_volume": 361900.76101, "trades": 2783, "taker_buy_base": 17000.28, "taker_buy_quote": 216258.431 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 12.756, "high": 12.98, "low": 12.74, "close": 12.811, "volume": 45365.23, "close_time": 1761652799999, "quote_volume": 584029.26597, "trades": 4595, "taker_buy_base": 23609.8, "taker_buy_quote": 304099.48825 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 12.804, "high": 13.037, "low": 12.757, "close": 13.027, "volume": 38031.26, "close_time": 1761656399999, "quote_volume": 490115.06005, "trades": 4029, "taker_buy_base": 19921.8, "taker_buy_quote": 256978.50787 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 13.028, "high": 13.458, "low": 12.98, "close": 13.391, "volume": 123750.91, "close_time": 1761659999999, "quote_volume": 1638507.56257, "trades": 9723, "taker_buy_base": 67616.33, "taker_buy_quote": 894994.19072 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 13.388, "high": 13.388, "low": 12.71, "close": 13.009, "volume": 118546.35, "close_time": 1761663599999, "quote_volume": 1543440.04966, "trades": 10146, "taker_buy_base": 45967.03, "taker_buy_quote": 597995.19723 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 13.011, "high": 13.038, "low": 12.771, "close": 12.798, "volume": 39230.02, "close_time": 1761667199999, "quote_volume": 505407.08771, "trades": 4852, "taker_buy_base": 19082.25, "taker_buy_quote": 245746.99187 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 12.798, "high": 12.901, "low": 12.67, "close": 12.726, "volume": 64168.4, "close_time": 1761670799999, "quote_volume": 819013.99641, "trades": 5576, "taker_buy_base": 32275.38, "taker_buy_quote": 411890.83103 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 12.723, "high": 12.774, "low": 12.649, "close": 12.737, "volume": 50143.23, "close_time": 1761674399999, "quote_volume": 636965.86796, "trades": 3904, "taker_buy_base": 23769.12, "taker_buy_quote": 302128.90892 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 12.737, "high": 12.738, "low": 12.4, "close": 12.541, "volume": 61247.56, "close_time": 1761677999999, "quote_volume": 767607.91341, "trades": 5624, "taker_buy_base": 27943.39, "taker_buy_quote": 350267.48578 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 12.542, "high": 12.559, "low": 12.25, "close": 12.312, "volume": 58090.73, "close_time": 1761681599999, "quote_volume": 718298.52207, "trades": 5174, "taker_buy_base": 28284.62, "taker_buy_quote": 349681.90056 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 12.302, "high": 12.319, "low": 12.066, "close": 12.185, "volume": 98475.07, "close_time": 1761685199999, "quote_volume": 1199457.76896, "trades": 9407, "taker_buy_base": 44238.92, "taker_buy_quote": 539019.95167 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 12.178, "high": 12.317, "low": 12.015, "close": 12.261, "volume": 61159.58, "close_time": 1761688799999, "quote_volume": 744839.37174, "trades": 5804, "taker_buy_base": 33310.78, "taker_buy_quote": 406022.76629 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 12.255, "high": 12.279, "low": 12.15, "close": 12.167, "volume": 36036.42, "close_time": 1761692399999, "quote_volume": 439791.53561, "trades": 4270, "taker_buy_base": 14395.18, "taker_buy_quote": 175750.47237 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 12.168, "high": 12.182, "low": 12.01, "close": 12.066, "volume": 36499.11, "close_time": 1761695999999, "quote_volume": 440843.92567, "trades": 3636, "taker_buy_base": 19626.66, "taker_buy_quote": 237037.83667 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 12.064, "high": 12.219, "low": 12.032, "close": 12.133, "volume": 36732.38, "close_time": 1761699599999, "quote_volume": 445683.4685, "trades": 4496, "taker_buy_base": 18834.95, "taker_buy_quote": 228577.07418 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 12.132, "high": 12.33, "low": 12.119, "close": 12.224, "volume": 29221.0, "close_time": 1761703199999, "quote_volume": 357588.19675, "trades": 3880, "taker_buy_base": 14088.47, "taker_buy_quote": 172365.75511 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 12.222, "high": 12.323, "low": 12.14, "close": 12.26, "volume": 34169.32, "close_time": 1761706799999, "quote_volume": 417915.13372, "trades": 4293, "taker_buy_base": 18214.89, "taker_buy_quote": 222847.46889 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 12.264, "high": 12.274, "low": 12.138, "close": 12.172, "volume": 18754.69, "close_time": 1761710399999, "quote_volume": 228788.60452, "trades": 2906, "taker_buy_base": 8710.79, "taker_buy_quote": 106263.18742 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 12.166, "high": 12.264, "low": 12.143, "close": 12.205, "volume": 19642.18, "close_time": 1761713999999, "quote_volume": 240035.72832, "trades": 2670, "taker_buy_base": 11233.05, "taker_buy_quote": 137261.99037 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 12.203, "high": 12.375, "low": 12.158, "close": 12.337, "volume": 54183.74, "close_time": 1761717599999, "quote_volume": 664583.63429, "trades": 5707, "taker_buy_base": 26540.89, "taker_buy_quote": 325833.12706 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 12.336, "high": 12.404, "low": 12.235, "close": 12.338, "volume": 25794.32, "close_time": 1761721199999, "quote_volume": 317586.79447, "trades": 3431, "taker_buy_base": 12296.29, "taker_buy_quote": 151430.25497 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 12.342, "high": 12.471, "low": 12.225, "close": 12.3, "volume": 31781.48, "close_time": 1761724799999, "quote_volume": 392577.25302, "trades": 3900, "taker_buy_base": 15063.04, "taker_buy_quote": 186136.22642 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 12.298, "high": 12.345, "low": 12.16, "close": 12.262, "volume": 26363.71, "close_time": 1761728399999, "quote_volume": 322569.51402, "trades": 2946, "taker_buy_base": 10479.95, "taker_buy_quote": 128256.27647 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 12.258, "high": 12.46, "low": 12.2, "close": 12.323, "volume": 38718.85, "close_time": 1761731999999, "quote_volume": 477355.49497, "trades": 3690, "taker_buy_base": 21012.33, "taker_buy_quote": 258928.70051 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 12.325, "high": 12.53, "low": 12.317, "close": 12.405, "volume": 59532.89, "close_time": 1761735599999, "quote_volume": 739334.226, "trades": 5953, "taker_buy_base": 32842.04, "taker_buy_quote": 408017.68774 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 12.408, "high": 12.557, "low": 12.333, "close": 12.47, "volume": 50369.0, "close_time": 1761739199999, "quote_volume": 628612.10592, "trades": 4814, "taker_buy_base": 31100.39, "taker_buy_quote": 388299.69521 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 12.469, "high": 12.632, "low": 12.45, "close": 12.487, "volume": 44590.95, "close_time": 1761742799999, "quote_volume": 558317.789, "trades": 5918, "taker_buy_base": 17488.1, "taker_buy_quote": 219210.18307 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 12.479, "high": 12.693, "low": 12.452, "close": 12.611, "volume": 63336.0, "close_time": 1761746399999, "quote_volume": 795893.84733, "trades": 6080, "taker_buy_base": 28788.94, "taker_buy_quote": 361845.979 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 12.615, "high": 12.621, "low": 12.327, "close": 12.499, "volume": 74530.03, "close_time": 1761749999999, "quote_volume": 929999.02844, "trades": 7123, "taker_buy_base": 34180.95, "taker_buy_quote": 426158.90511 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 12.496, "high": 12.541, "low": 12.215, "close": 12.297, "volume": 55721.47, "close_time": 1761753599999, "quote_volume": 688544.58372, "trades": 5597, "taker_buy_base": 24562.21, "taker_buy_quote": 303582.83979 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 12.304, "high": 12.472, "low": 12.206, "close": 12.346, "volume": 50059.58, "close_time": 1761757199999, "quote_volume": 617970.03738, "trades": 5170, "taker_buy_base": 21361.6, "taker_buy_quote": 263592.83772 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 12.345, "high": 12.686, "low": 12.34, "close": 12.686, "volume": 38865.47, "close_time": 1761760799999, "quote_volume": 486531.07415, "trades": 4292, "taker_buy_base": 22810.63, "taker_buy_quote": 285891.27779 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 12.688, "high": 12.693, "low": 11.834, "close": 12.417, "volume": 263662.07, "close_time": 1761764399999, "quote_volume": 3231895.41572, "trades": 22640, "taker_buy_base": 118144.66, "taker_buy_quote": 1448287.72814 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 12.417, "high": 12.678, "low": 12.316, "close": 12.519, "volume": 110831.28, "close_time": 1761767999999, "quote_volume": 1385541.58964, "trades": 10241, "taker_buy_base": 58112.68, "taker_buy_quote": 726288.80055 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 12.519, "high": 12.845, "low": 12.495, "close": 12.808, "volume": 60384.61, "close_time": 1761771599999, "quote_volume": 764303.95279, "trades": 8978, "taker_buy_base": 34140.15, "taker_buy_quote": 432148.19662 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 12.809, "high": 12.985, "low": 12.732, "close": 12.793, "volume": 41251.62, "close_time": 1761775199999, "quote_volume": 530441.49156, "trades": 6339, "taker_buy_base": 19885.09, "taker_buy_quote": 255619.00436 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 12.792, "high": 12.86, "low": 12.694, "close": 12.757, "volume": 34540.82, "close_time": 1761778799999, "quote_volume": 441407.93171, "trades": 5407, "taker_buy_base": 18104.85, "taker_buy_quote": 231363.86215 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 12.757, "high": 12.782, "low": 12.555, "close": 12.563, "volume": 52575.29, "close_time": 1761782399999, "quote_volume": 665774.31256, "trades": 6653, "taker_buy_base": 20891.07, "taker_buy_quote": 265046.92199 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 12.563, "high": 12.709, "low": 12.392, "close": 12.709, "volume": 43139.29, "close_time": 1761785999999, "quote_volume": 540518.14124, "trades": 5489, "taker_buy_base": 18937.35, "taker_buy_quote": 237294.20375 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 12.712, "high": 12.916, "low": 12.653, "close": 12.663, "volume": 65540.13, "close_time": 1761789599999, "quote_volume": 836086.08796, "trades": 7397, "taker_buy_base": 35043.14, "taker_buy_quote": 447269.02827 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 12.664, "high": 12.704, "low": 12.533, "close": 12.555, "volume": 29201.57, "close_time": 1761793199999, "quote_volume": 368484.99676, "trades": 5202, "taker_buy_base": 10956.06, "taker_buy_quote": 138299.77683 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 12.556, "high": 12.66, "low": 12.49, "close": 12.579, "volume": 30328.26, "close_time": 1761796799999, "quote_volume": 381498.05864, "trades": 4963, "taker_buy_base": 16689.83, "taker_buy_quote": 209915.49065 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 12.579, "high": 12.583, "low": 12.05, "close": 12.301, "volume": 154422.39, "close_time": 1761800399999, "quote_volume": 1896685.07883, "trades": 12418, "taker_buy_base": 78330.07, "taker_buy_quote": 962505.97443 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 12.312, "high": 12.586, "low": 12.28, "close": 12.448, "volume": 35680.03, "close_time": 1761803999999, "quote_volume": 443018.46699, "trades": 4936, "taker_buy_base": 17846.57, "taker_buy_quote": 221580.28573 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 12.446, "high": 12.488, "low": 12.301, "close": 12.422, "volume": 31980.39, "close_time": 1761807599999, "quote_volume": 396479.36436, "trades": 8776, "taker_buy_base": 10619.69, "taker_buy_quote": 131695.00226 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 12.421, "high": 12.745, "low": 12.384, "close": 12.731, "volume": 63327.33, "close_time": 1761811199999, "quote_volume": 796214.38381, "trades": 10808, "taker_buy_base": 27621.07, "taker_buy_quote": 347934.46458 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 12.731, "high": 12.861, "low": 12.524, "close": 12.807, "volume": 67595.36, "close_time": 1761814799999, "quote_volume": 858709.93341, "trades": 8053, "taker_buy_base": 32680.99, "taker_buy_quote": 415788.06629 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 12.809, "high": 12.899, "low": 12.47, "close": 12.552, "volume": 65147.95, "close_time": 1761818399999, "quote_volume": 822035.27927, "trades": 7614, "taker_buy_base": 34706.51, "taker_buy_quote": 438026.9851 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 12.554, "high": 12.675, "low": 12.362, "close": 12.475, "volume": 54198.85, "close_time": 1761821999999, "quote_volume": 677329.97596, "trades": 5125, "taker_buy_base": 22358.38, "taker_buy_quote": 278980.33549 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 12.474, "high": 12.499, "low": 12.342, "close": 12.363, "volume": 37041.79, "close_time": 1761825599999, "quote_volume": 460156.66236, "trades": 4250, "taker_buy_base": 19812.94, "taker_buy_quote": 246156.45063 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 12.368, "high": 12.474, "low": 12.138, "close": 12.229, "volume": 82471.53, "close_time": 1761829199999, "quote_volume": 1012527.50908, "trades": 7167, "taker_buy_base": 34527.56, "taker_buy_quote": 423575.55085 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 12.224, "high": 12.262, "low": 11.75, "close": 11.892, "volume": 165724.56, "close_time": 1761832799999, "quote_volume": 1985626.59374, "trades": 9923, "taker_buy_base": 71461.52, "taker_buy_quote": 856015.46864 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 11.894, "high": 12.016, "low": 11.73, "close": 11.84, "volume": 88117.92, "close_time": 1761836399999, "quote_volume": 1043235.23012, "trades": 6680, "taker_buy_base": 39820.88, "taker_buy_quote": 471867.51566 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 11.833, "high": 11.85, "low": 11.614, "close": 11.704, "volume": 87049.78, "close_time": 1761839999999, "quote_volume": 1020995.4996, "trades": 5382, "taker_buy_base": 51235.88, "taker_buy_quote": 601408.36835 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 11.706, "high": 11.796, "low": 11.614, "close": 11.644, "volume": 54406.14, "close_time": 1761843599999, "quote_volume": 635737.08371, "trades": 5039, "taker_buy_base": 31345.19, "taker_buy_quote": 366075.79577 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 11.645, "high": 11.652, "low": 11.394, "close": 11.579, "volume": 83414.86, "close_time": 1761847199999, "quote_volume": 959665.43172, "trades": 6955, "taker_buy_base": 32088.44, "taker_buy_quote": 369347.18582 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 11.579, "high": 11.579, "low": 11.182, "close": 11.244, "volume": 68003.43, "close_time": 1761850799999, "quote_volume": 769331.80856, "trades": 5990, "taker_buy_base": 26463.75, "taker_buy_quote": 300225.03067 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 11.238, "high": 11.297, "low": 11.111, "close": 11.195, "volume": 64635.55, "close_time": 1761854399999, "quote_volume": 723823.30037, "trades": 6450, "taker_buy_base": 29583.54, "taker_buy_quote": 331439.04044 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 11.193, "high": 11.635, "low": 11.159, "close": 11.525, "volume": 66300.79, "close_time": 1761857999999, "quote_volume": 756918.63448, "trades": 6375, "taker_buy_base": 36282.42, "taker_buy_quote": 414263.96975 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 11.519, "high": 11.519, "low": 11.39, "close": 11.418, "volume": 37874.04, "close_time": 1761861599999, "quote_volume": 433574.55531, "trades": 3459, "taker_buy_base": 14728.63, "taker_buy_quote": 168612.87492 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 11.426, "high": 11.619, "low": 11.414, "close": 11.619, "volume": 60931.24, "close_time": 1761865199999, "quote_volume": 703053.42679, "trades": 3426, "taker_buy_base": 36703.45, "taker_buy_quote": 423567.02981 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 11.619, "high": 11.701, "low": 11.519, "close": 11.66, "volume": 29289.96, "close_time": 1761868799999, "quote_volume": 340731.90953, "trades": 3782, "taker_buy_base": 15813.25, "taker_buy_quote": 183967.788 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 11.663, "high": 11.76, "low": 11.566, "close": 11.751, "volume": 30899.89, "close_time": 1761872399999, "quote_volume": 360521.54651, "trades": 4179, "taker_buy_base": 16091.79, "taker_buy_quote": 187844.86974 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 11.754, "high": 11.86, "low": 11.631, "close": 11.797, "volume": 55551.43, "close_time": 1761875999999, "quote_volume": 653453.59249, "trades": 5666, "taker_buy_base": 30193.25, "taker_buy_quote": 355333.59684 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 11.8, "high": 12.075, "low": 11.611, "close": 11.842, "volume": 83361.96, "close_time": 1761879599999, "quote_volume": 985595.76539, "trades": 8118, "taker_buy_base": 44131.39, "taker_buy_quote": 522044.14414 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 11.847, "high": 12.145, "low": 11.745, "close": 11.983, "volume": 113349.81, "close_time": 1761883199999, "quote_volume": 1357998.25957, "trades": 8150, "taker_buy_base": 49562.72, "taker_buy_quote": 593864.84859 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 11.974, "high": 12.255, "low": 11.919, "close": 12.155, "volume": 135620.44, "close_time": 1761886799999, "quote_volume": 1646105.43852, "trades": 9086, "taker_buy_base": 69703.73, "taker_buy_quote": 845824.51019 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 12.154, "high": 12.817, "low": 12.105, "close": 12.638, "volume": 209977.13, "close_time": 1761890399999, "quote_volume": 2632068.65512, "trades": 20562, "taker_buy_base": 108559.07, "taker_buy_quote": 1359236.80501 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 12.632, "high": 12.866, "low": 12.357, "close": 12.666, "volume": 178063.72, "close_time": 1761893999999, "quote_volume": 2245803.67716, "trades": 14953, "taker_buy_base": 86994.21, "taker_buy_quote": 1096963.32302 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 12.655, "high": 12.799, "low": 12.33, "close": 12.524, "volume": 143534.38, "close_time": 1761897599999, "quote_volume": 1805445.39324, "trades": 15480, "taker_buy_base": 68424.03, "taker_buy_quote": 860992.89481 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 12.524, "high": 12.676, "low": 12.258, "close": 12.439, "volume": 134236.24, "close_time": 1761901199999, "quote_volume": 1662585.90405, "trades": 9796, "taker_buy_base": 54173.62, "taker_buy_quote": 671789.90501 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 12.437, "high": 12.495, "low": 12.2, "close": 12.432, "volume": 71833.82, "close_time": 1761904799999, "quote_volume": 888535.23639, "trades": 6947, "taker_buy_base": 36270.58, "taker_buy_quote": 449068.41263 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 12.43, "high": 12.533, "low": 12.133, "close": 12.171, "volume": 57061.62, "close_time": 1761908399999, "quote_volume": 706821.78024, "trades": 5562, "taker_buy_base": 21917.08, "taker_buy_quote": 271833.34465 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 12.176, "high": 12.247, "low": 11.922, "close": 12.102, "volume": 101972.8, "close_time": 1761911999999, "quote_volume": 1230259.13804, "trades": 10532, "taker_buy_base": 49087.61, "taker_buy_quote": 592292.5802 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 12.101, "high": 12.159, "low": 11.839, "close": 11.915, "volume": 56936.87, "close_time": 1761915599999, "quote_volume": 684366.91286, "trades": 6286, "taker_buy_base": 27332.11, "taker_buy_quote": 328677.77519 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 11.92, "high": 12.071, "low": 11.877, "close": 12.027, "volume": 61670.49, "close_time": 1761919199999, "quote_volume": 739762.46796, "trades": 5912, "taker_buy_base": 32284.22, "taker_buy_quote": 387295.72944 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 12.028, "high": 12.38, "low": 11.934, "close": 12.319, "volume": 110718.95, "close_time": 1761922799999, "quote_volume": 1348994.54953, "trades": 10200, "taker_buy_base": 61088.84, "taker_buy_quote": 744510.3986 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 12.317, "high": 12.963, "low": 12.216, "close": 12.859, "volume": 245839.92, "close_time": 1761926399999, "quote_volume": 3129692.20989, "trades": 16520, "taker_buy_base": 152143.03, "taker_buy_quote": 1936479.50861 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 12.859, "high": 13.051, "low": 12.169, "close": 12.192, "volume": 239233.36, "close_time": 1761929999999, "quote_volume": 3011384.03614, "trades": 15902, "taker_buy_base": 100693.19, "taker_buy_quote": 1269279.90011 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 12.192, "high": 12.444, "low": 12.068, "close": 12.437, "volume": 109437.72, "close_time": 1761933599999, "quote_volume": 1341447.72055, "trades": 9953, "taker_buy_base": 55080.8, "taker_buy_quote": 675847.14797 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 12.431, "high": 12.607, "low": 12.228, "close": 12.378, "volume": 68965.81, "close_time": 1761937199999, "quote_volume": 856612.45659, "trades": 7652, "taker_buy_base": 36073.78, "taker_buy_quote": 447978.69988 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 12.376, "high": 12.561, "low": 12.248, "close": 12.523, "volume": 43798.79, "close_time": 1761940799999, "quote_volume": 544403.57834, "trades": 5627, "taker_buy_base": 23202.68, "taker_buy_quote": 288568.53475 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 12.523, "high": 12.562, "low": 12.408, "close": 12.5, "volume": 27953.88, "close_time": 1761944399999, "quote_volume": 349159.5806, "trades": 5129, "taker_buy_base": 14394.09, "taker_buy_quote": 179843.09626 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 12.498, "high": 12.731, "low": 12.424, "close": 12.542, "volume": 78273.99, "close_time": 1761947999999, "quote_volume": 987075.17965, "trades": 8444, "taker_buy_base": 41488.03, "taker_buy_quote": 523577.57391 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 12.545, "high": 13.34, "low": 12.538, "close": 13.333, "volume": 152412.73, "close_time": 1761951599999, "quote_volume": 1985124.53822, "trades": 15622, "taker_buy_base": 93014.42, "taker_buy_quote": 1211323.46033 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 13.327, "high": 14.996, "low": 13.139, "close": 14.553, "volume": 531794.17, "close_time": 1761955199999, "quote_volume": 7440803.06387, "trades": 35786, "taker_buy_base": 301279.77, "taker_buy_quote": 4221989.04714 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 14.558, "high": 15.938, "low": 13.976, "close": 15.556, "volume": 638025.46, "close_time": 1761958799999, "quote_volume": 9516245.13557, "trades": 50876, "taker_buy_base": 340882.59, "taker_buy_quote": 5087974.96267 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 15.55, "high": 16.238, "low": 14.966, "close": 15.382, "volume": 558287.47, "close_time": 1761962399999, "quote_volume": 8739766.03675, "trades": 38295, "taker_buy_base": 276356.23, "taker_buy_quote": 4339307.01085 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 15.385, "high": 15.849, "low": 14.745, "close": 15.2, "volume": 427952.46, "close_time": 1761965999999, "quote_volume": 6535088.14853, "trades": 27353, "taker_buy_base": 201182.5, "taker_buy_quote": 3073086.87335 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 15.2, "high": 15.798, "low": 15.02, "close": 15.748, "volume": 262736.3, "close_time": 1761969599999, "quote_volume": 4080036.45371, "trades": 17777, "taker_buy_base": 120913.97, "taker_buy_quote": 1877918.86467 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 15.755, "high": 16.17, "low": 15.505, "close": 15.976, "volume": 238101.43, "close_time": 1761973199999, "quote_volume": 3761308.07125, "trades": 14742, "taker_buy_base": 112829.04, "taker_buy_quote": 1783243.977 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 15.978, "high": 16.7, "low": 15.888, "close": 16.445, "volume": 356149.33, "close_time": 1761976799999, "quote_volume": 5806384.27046, "trades": 21001, "taker_buy_base": 191164.6, "taker_buy_quote": 3119345.79481 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 16.45, "high": 18.6, "low": 16.106, "close": 18.232, "volume": 1064024.12, "close_time": 1761980399999, "quote_volume": 18460287.54247, "trades": 55067, "taker_buy_base": 550517.69, "taker_buy_quote": 9555918.72975 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 18.228, "high": 21.0, "low": 18.227, "close": 20.301, "volume": 1560555.15, "close_time": 1761983999999, "quote_volume": 30555114.77467, "trades": 123727, "taker_buy_base": 795169.51, "taker_buy_quote": 15610486.8779 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 20.286, "high": 20.558, "low": 18.48, "close": 19.738, "volume": 979282.9, "close_time": 1761987599999, "quote_volume": 19178888.5317, "trades": 75479, "taker_buy_base": 442882.69, "taker_buy_quote": 8686857.99758 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 19.745, "high": 21.125, "low": 19.3, "close": 20.134, "volume": 835174.58, "close_time": 1761991199999, "quote_volume": 16892173.38289, "trades": 60290, "taker_buy_base": 430730.55, "taker_buy_quote": 8708874.40562 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 20.128, "high": 20.682, "low": 19.948, "close": 20.391, "volume": 299789.38, "close_time": 1761994799999, "quote_volume": 6077754.69145, "trades": 27621, "taker_buy_base": 153496.08, "taker_buy_quote": 3115157.71602 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 20.38, "high": 20.7, "low": 19.087, "close": 19.506, "volume": 425211.41, "close_time": 1761998399999, "quote_volume": 8510311.58742, "trades": 32270, "taker_buy_base": 199171.21, "taker_buy_quote": 3988260.60629 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 19.512, "high": 20.5, "low": 19.481, "close": 20.068, "volume": 320765.81, "close_time": 1762001999999, "quote_volume": 6420219.34691, "trades": 27950, "taker_buy_base": 162962.68, "taker_buy_quote": 3260626.22246 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 20.069, "high": 21.86, "low": 18.58, "close": 19.52, "volume": 1179980.25, "close_time": 1762005599999, "quote_volume": 23634684.10131, "trades": 71056, "taker_buy_base": 590021.06, "taker_buy_quote": 11820505.14578 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 19.512, "high": 19.764, "low": 17.756, "close": 18.953, "volume": 864601.89, "close_time": 1762009199999, "quote_volume": 16096220.79417, "trades": 49658, "taker_buy_base": 419894.22, "taker_buy_quote": 7821328.79198 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 18.928, "high": 19.764, "low": 18.729, "close": 19.112, "volume": 351300.01, "close_time": 1762012799999, "quote_volume": 6799536.2845, "trades": 22982, "taker_buy_base": 177588.78, "taker_buy_quote": 3438201.37623 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 19.11, "high": 19.456, "low": 18.448, "close": 19.113, "volume": 402207.46, "close_time": 1762016399999, "quote_volume": 7595614.03342, "trades": 28699, "taker_buy_base": 215039.5, "taker_buy_quote": 4062192.62263 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 19.113, "high": 19.533, "low": 18.825, "close": 19.226, "volume": 178830.75, "close_time": 1762019999999, "quote_volume": 3428392.38746, "trades": 17754, "taker_buy_base": 92781.19, "taker_buy_quote": 1780021.33524 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 19.228, "high": 20.288, "low": 19.22, "close": 20.003, "volume": 237305.72, "close_time": 1762023599999, "quote_volume": 4711116.05934, "trades": 25214, "taker_buy_base": 128324.44, "taker_buy_quote": 2547085.48296 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 20.0, "high": 20.224, "low": 19.625, "close": 19.812, "volume": 122841.0, "close_time": 1762027199999, "quote_volume": 2446268.38898, "trades": 14912, "taker_buy_base": 58375.99, "taker_buy_quote": 1163162.75339 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 19.815, "high": 20.155, "low": 19.677, "close": 20.031, "volume": 85925.33, "close_time": 1762030799999, "quote_volume": 1711773.51288, "trades": 13155, "taker_buy_base": 46822.31, "taker_buy_quote": 933079.79915 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 20.032, "high": 20.95, "low": 19.822, "close": 19.922, "volume": 256443.78, "close_time": 1762034399999, "quote_volume": 5203418.13299, "trades": 26382, "taker_buy_base": 129031.32, "taker_buy_quote": 2619153.39562 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 19.927, "high": 20.016, "low": 19.523, "close": 19.898, "volume": 162098.13, "close_time": 1762037999999, "quote_volume": 3205980.09833, "trades": 17785, "taker_buy_base": 85705.12, "taker_buy_quote": 1695537.53577 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 19.898, "high": 20.191, "low": 19.605, "close": 20.073, "volume": 140223.01, "close_time": 1762041599999, "quote_volume": 2796608.40227, "trades": 16357, "taker_buy_base": 76452.07, "taker_buy_quote": 1525973.47053 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 20.07, "high": 20.287, "low": 19.515, "close": 19.73, "volume": 275384.91, "close_time": 1762045199999, "quote_volume": 5475617.22406, "trades": 22418, "taker_buy_base": 124689.39, "taker_buy_quote": 2482225.53465 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 19.725, "high": 20.256, "low": 19.224, "close": 19.578, "volume": 318302.84, "close_time": 1762048799999, "quote_volume": 6293758.26267, "trades": 24458, "taker_buy_base": 158659.33, "taker_buy_quote": 3138754.88382 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 19.578, "high": 20.22, "low": 19.503, "close": 20.092, "volume": 141843.68, "close_time": 1762052399999, "quote_volume": 2817478.08534, "trades": 17524, "taker_buy_base": 77102.06, "taker_buy_quote": 1534233.26573 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 20.089, "high": 20.677, "low": 19.63, "close": 19.722, "volume": 411669.1, "close_time": 1762055999999, "quote_volume": 8320427.11088, "trades": 32542, "taker_buy_base": 191343.66, "taker_buy_quote": 3871067.62898 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 19.727, "high": 19.823, "low": 19.0, "close": 19.329, "volume": 312983.82, "close_time": 1762059599999, "quote_volume": 6098654.02651, "trades": 23596, "taker_buy_base": 120225.79, "taker_buy_quote": 2343429.52512 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 19.331, "high": 19.349, "low": 18.1, "close": 18.15, "volume": 517862.3, "close_time": 1762063199999, "quote_volume": 9712668.18478, "trades": 54778, "taker_buy_base": 246732.19, "taker_buy_quote": 4631610.01033 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 18.145, "high": 19.361, "low": 17.759, "close": 19.172, "volume": 765798.77, "close_time": 1762066799999, "quote_volume": 14096614.55525, "trades": 67985, "taker_buy_base": 362141.94, "taker_buy_quote": 6698807.58188 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 19.169, "high": 21.55, "low": 18.973, "close": 19.996, "volume": 1107975.92, "close_time": 1762070399999, "quote_volume": 22264121.71786, "trades": 109582, "taker_buy_base": 572749.07, "taker_buy_quote": 11526879.27167 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 20.008, "high": 21.1, "low": 19.857, "close": 20.01, "volume": 755533.59, "close_time": 1762073999999, "quote_volume": 15444107.88796, "trades": 49527, "taker_buy_base": 411734.54, "taker_buy_quote": 8405942.9987 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 20.001, "high": 20.165, "low": 18.615, "close": 19.088, "volume": 715874.82, "close_time": 1762077599999, "quote_volume": 13811406.80649, "trades": 47603, "taker_buy_base": 377203.29, "taker_buy_quote": 7282037.85837 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 19.09, "high": 19.407, "low": 18.709, "close": 19.075, "volume": 319874.47, "close_time": 1762081199999, "quote_volume": 6092792.40593, "trades": 23265, "taker_buy_base": 143631.58, "taker_buy_quote": 2740444.66429 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 19.067, "high": 19.122, "low": 18.507, "close": 18.783, "volume": 184418.15, "close_time": 1762084799999, "quote_volume": 3460535.25477, "trades": 24470, "taker_buy_base": 101424.68, "taker_buy_quote": 1904244.05184 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 18.78, "high": 19.064, "low": 18.212, "close": 18.372, "volume": 232644.85, "close_time": 1762088399999, "quote_volume": 4337426.64949, "trades": 23206, "taker_buy_base": 113695.2, "taker_buy_quote": 2118229.41737 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 18.374, "high": 18.577, "low": 18.133, "close": 18.235, "volume": 159960.02, "close_time": 1762091999999, "quote_volume": 2930843.69429, "trades": 17111, "taker_buy_base": 78767.43, "taker_buy_quote": 1442505.73717 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 18.236, "high": 18.296, "low": 16.67, "close": 16.82, "volume": 801556.67, "close_time": 1762095599999, "quote_volume": 13868256.02905, "trades": 53257, "taker_buy_base": 357377.47, "taker_buy_quote": 6172464.73997 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 16.815, "high": 17.226, "low": 16.351, "close": 16.965, "volume": 454321.85, "close_time": 1762099199999, "quote_volume": 7618368.30666, "trades": 39365, "taker_buy_base": 208705.73, "taker_buy_quote": 3501829.48201 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 16.966, "high": 17.583, "low": 16.806, "close": 17.351, "volume": 320624.98, "close_time": 1762102799999, "quote_volume": 5520080.87504, "trades": 30337, "taker_buy_base": 169950.35, "taker_buy_quote": 2928884.77933 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 17.353, "high": 17.62, "low": 17.147, "close": 17.298, "volume": 206236.37, "close_time": 1762106399999, "quote_volume": 3584132.44097, "trades": 20621, "taker_buy_base": 95287.18, "taker_buy_quote": 1656779.84174 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 17.3, "high": 17.412, "low": 17.015, "close": 17.27, "volume": 105608.1, "close_time": 1762109999999, "quote_volume": 1815180.91504, "trades": 11548, "taker_buy_base": 59826.9, "taker_buy_quote": 1028506.94607 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 17.275, "high": 17.572, "low": 17.244, "close": 17.473, "volume": 79689.69, "close_time": 1762113599999, "quote_volume": 1387965.67431, "trades": 9844, "taker_buy_base": 36818.6, "taker_buy_quote": 641665.11951 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 17.477, "high": 17.552, "low": 17.156, "close": 17.236, "volume": 97186.36, "close_time": 1762117199999, "quote_volume": 1683749.90626, "trades": 8799, "taker_buy_base": 49018.1, "taker_buy_quote": 849420.89589 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 17.234, "high": 17.577, "low": 17.042, "close": 17.294, "volume": 106138.52, "close_time": 1762120799999, "quote_volume": 1837140.32385, "trades": 10437, "taker_buy_base": 57001.9, "taker_buy_quote": 988053.22597 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 17.292, "high": 18.119, "low": 17.264, "close": 17.674, "volume": 261363.13, "close_time": 1762124399999, "quote_volume": 4621246.41651, "trades": 18713, "taker_buy_base": 143957.81, "taker_buy_quote": 2548985.19487 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 17.661, "high": 17.711, "low": 17.276, "close": 17.485, "volume": 104527.95, "close_time": 1762127999999, "quote_volume": 1824632.34768, "trades": 10670, "taker_buy_base": 48458.82, "taker_buy_quote": 846221.72698 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 17.488, "high": 17.558, "low": 16.957, "close": 17.0, "volume": 135648.68, "close_time": 1762131599999, "quote_volume": 2344651.02945, "trades": 17167, "taker_buy_base": 67549.23, "taker_buy_quote": 1168239.32005 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 16.998, "high": 17.242, "low": 16.84, "close": 16.969, "volume": 131558.98, "close_time": 1762135199999, "quote_volume": 2242512.98484, "trades": 16959, "taker_buy_base": 70357.64, "taker_buy_quote": 1199236.37234 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 16.966, "high": 17.075, "low": 16.387, "close": 16.486, "volume": 243531.03, "close_time": 1762138799999, "quote_volume": 4044900.17531, "trades": 29948, "taker_buy_base": 99077.67, "taker_buy_quote": 1647615.11236 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 16.483, "high": 16.741, "low": 15.75, "close": 15.917, "volume": 350847.81, "close_time": 1762142399999, "quote_volume": 5674605.6844, "trades": 30611, "taker_buy_base": 160173.28, "taker_buy_quote": 2599090.54855 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 15.916, "high": 16.458, "low": 15.714, "close": 16.27, "volume": 271088.94, "close_time": 1762145999999, "quote_volume": 4331032.33562, "trades": 30227, "taker_buy_base": 150939.16, "taker_buy_quote": 2413505.85491 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 16.269, "high": 16.5, "low": 16.021, "close": 16.28, "volume": 191526.02, "close_time": 1762149599999, "quote_volume": 3119434.50776, "trades": 16629, "taker_buy_base": 83104.58, "taker_buy_quote": 1354109.90265 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 16.278, "high": 16.442, "low": 15.964, "close": 15.991, "volume": 132451.77, "close_time": 1762153199999, "quote_volume": 2141509.69481, "trades": 13631, "taker_buy_base": 65716.58, "taker_buy_quote": 1063450.84871 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 15.987, "high": 16.709, "low": 15.935, "close": 16.693, "volume": 188414.79, "close_time": 1762156799999, "quote_volume": 3079147.63203, "trades": 21378, "taker_buy_base": 97344.98, "taker_buy_quote": 1591999.67497 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 16.688, "high": 17.441, "low": 16.41, "close": 17.384, "volume": 340560.1, "close_time": 1762160399999, "quote_volume": 5743562.21698, "trades": 23691, "taker_buy_base": 190190.37, "taker_buy_quote": 3209036.05377 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 17.384, "high": 17.387, "low": 16.811, "close": 17.079, "volume": 198838.9, "close_time": 1762163999999, "quote_volume": 3399873.81306, "trades": 18652, "taker_buy_base": 82457.44, "taker_buy_quote": 1409470.63701 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 17.077, "high": 17.3, "low": 16.885, "close": 17.103, "volume": 133118.82, "close_time": 1762167599999, "quote_volume": 2274704.97177, "trades": 12186, "taker_buy_base": 68487.12, "taker_buy_quote": 1170342.34503 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 17.109, "high": 17.229, "low": 16.862, "close": 17.005, "volume": 118789.26, "close_time": 1762171199999, "quote_volume": 2024293.67346, "trades": 11470, "taker_buy_base": 58921.18, "taker_buy_quote": 1004800.41634 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 17.008, "high": 17.014, "low": 16.327, "close": 16.45, "volume": 187667.86, "close_time": 1762174799999, "quote_volume": 3119378.95153, "trades": 19614, "taker_buy_base": 87698.31, "taker_buy_quote": 1457371.19233 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 16.452, "high": 16.794, "low": 16.262, "close": 16.312, "volume": 150814.65, "close_time": 1762178399999, "quote_volume": 2482102.2011, "trades": 18529, "taker_buy_base": 74210.63, "taker_buy_quote": 1221799.41831 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 16.312, "high": 16.571, "low": 15.91, "close": 16.235, "volume": 150573.2, "close_time": 1762181999999, "quote_volume": 2430693.53393, "trades": 16541, "taker_buy_base": 75212.79, "taker_buy_quote": 1214433.54024 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 16.235, "high": 16.295, "low": 15.05, "close": 15.835, "volume": 482917.2, "close_time": 1762185599999, "quote_volume": 7595297.5472, "trades": 34716, "taker_buy_base": 227885.97, "taker_buy_quote": 3587123.10249 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 15.839, "high": 17.188, "low": 15.586, "close": 16.483, "volume": 462131.48, "close_time": 1762189199999, "quote_volume": 7540748.30484, "trades": 36379, "taker_buy_base": 240567.5, "taker_buy_quote": 3928690.11215 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 16.478, "high": 18.7, "low": 16.28, "close": 18.178, "volume": 718370.22, "close_time": 1762192799999, "quote_volume": 12699683.2184, "trades": 68597, "taker_buy_base": 388105.23, "taker_buy_quote": 6848513.0321 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 18.189, "high": 19.337, "low": 18.059, "close": 18.686, "volume": 705489.56, "close_time": 1762196399999, "quote_volume": 13140290.42369, "trades": 69277, "taker_buy_base": 357510.45, "taker_buy_quote": 6658604.49192 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 18.676, "high": 18.88, "low": 18.001, "close": 18.151, "volume": 300478.38, "close_time": 1762199999999, "quote_volume": 5518479.7055, "trades": 43517, "taker_buy_base": 147416.31, "taker_buy_quote": 2708204.57874 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 18.151, "high": 19.499, "low": 17.953, "close": 18.593, "volume": 572858.52, "close_time": 1762203599999, "quote_volume": 10738933.14979, "trades": 46868, "taker_buy_base": 293369.28, "taker_buy_quote": 5496437.76903 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 18.589, "high": 19.062, "low": 18.1, "close": 18.675, "volume": 296534.43, "close_time": 1762207199999, "quote_volume": 5492430.00165, "trades": 21593, "taker_buy_base": 134117.09, "taker_buy_quote": 2487021.54734 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 18.68, "high": 18.689, "low": 17.7, "close": 18.296, "volume": 309765.18, "close_time": 1762210799999, "quote_volume": 5626055.843, "trades": 20366, "taker_buy_base": 151056.38, "taker_buy_quote": 2745503.92353 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 18.293, "high": 19.45, "low": 18.16, "close": 19.236, "volume": 381742.38, "close_time": 1762214399999, "quote_volume": 7205038.77708, "trades": 27853, "taker_buy_base": 202913.69, "taker_buy_quote": 3833756.3693 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 19.236, "high": 20.5, "low": 18.524, "close": 20.311, "volume": 690925.54, "close_time": 1762217999999, "quote_volume": 13519748.52544, "trades": 79473, "taker_buy_base": 372161.94, "taker_buy_quote": 7297841.42058 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 20.311, "high": 21.288, "low": 19.603, "close": 19.893, "volume": 794091.42, "close_time": 1762221599999, "quote_volume": 16284457.34394, "trades": 79432, "taker_buy_base": 372906.98, "taker_buy_quote": 7665144.44273 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 19.894, "high": 20.5, "low": 19.503, "close": 19.778, "volume": 359275.05, "close_time": 1762225199999, "quote_volume": 7191951.41425, "trades": 38981, "taker_buy_base": 153704.84, "taker_buy_quote": 3078258.19746 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 19.782, "high": 22.5, "low": 19.503, "close": 22.47, "volume": 810613.07, "close_time": 1762228799999, "quote_volume": 17409071.63687, "trades": 89164, "taker_buy_base": 448514.51, "taker_buy_quote": 9645337.27817 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 22.46, "high": 25.0, "low": 22.227, "close": 24.283, "volume": 1216614.16, "close_time": 1762232399999, "quote_volume": 29005164.16416, "trades": 135466, "taker_buy_base": 689390.68, "taker_buy_quote": 16430223.88572 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 24.285, "high": 24.37, "low": 19.933, "close": 20.214, "volume": 1538901.89, "close_time": 1762235999999, "quote_volume": 33998659.07672, "trades": 125842, "taker_buy_base": 743285.45, "taker_buy_quote": 16478218.0147 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 20.192, "high": 21.798, "low": 20.112, "close": 20.961, "volume": 922202.84, "close_time": 1762239599999, "quote_volume": 19352836.50456, "trades": 59905, "taker_buy_base": 464531.44, "taker_buy_quote": 9739050.36807 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 20.964, "high": 22.481, "low": 20.458, "close": 21.11, "volume": 668991.64, "close_time": 1762243199999, "quote_volume": 14172143.93962, "trades": 53474, "taker_buy_base": 340543.77, "taker_buy_quote": 7223337.69361 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 21.109, "high": 22.28, "low": 20.44, "close": 22.116, "volume": 576051.9, "close_time": 1762246799999, "quote_volume": 12298436.69195, "trades": 56651, "taker_buy_base": 291483.02, "taker_buy_quote": 6225572.96602 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 22.108, "high": 22.516, "low": 21.173, "close": 22.345, "volume": 551693.42, "close_time": 1762250399999, "quote_volume": 12098485.57182, "trades": 68855, "taker_buy_base": 252319.87, "taker_buy_quote": 5537678.32501 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 22.344, "high": 23.1, "low": 21.773, "close": 22.036, "volume": 546992.79, "close_time": 1762253999999, "quote_volume": 12263094.33893, "trades": 56612, "taker_buy_base": 263740.33, "taker_buy_quote": 5916614.08852 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 22.033, "high": 22.925, "low": 18.589, "close": 19.09, "volume": 1311216.34, "close_time": 1762257599999, "quote_volume": 26197680.25181, "trades": 106662, "taker_buy_base": 631179.85, "taker_buy_quote": 12622003.11759 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 19.106, "high": 19.564, "low": 18.1, "close": 19.272, "volume": 792234.18, "close_time": 1762261199999, "quote_volume": 14942853.81103, "trades": 95967, "taker_buy_base": 433670.53, "taker_buy_quote": 8166808.71639 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 19.278, "high": 19.301, "low": 18.006, "close": 18.947, "volume": 580169.75, "close_time": 1762264799999, "quote_volume": 10826844.84474, "trades": 48206, "taker_buy_base": 283731.03, "taker_buy_quote": 5299811.47398 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 18.935, "high": 21.254, "low": 18.868, "close": 20.372, "volume": 740334.78, "close_time": 1762268399999, "quote_volume": 14938467.0407, "trades": 52505, "taker_buy_base": 384262.25, "taker_buy_quote": 7754282.04186 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 20.378, "high": 20.48, "low": 18.875, "close": 19.25, "volume": 693261.16, "close_time": 1762271999999, "quote_volume": 13664624.76945, "trades": 44749, "taker_buy_base": 332458.6, "taker_buy_quote": 6560122.20127 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 19.242, "high": 19.885, "low": 19.032, "close": 19.885, "volume": 494620.5, "close_time": 1762275599999, "quote_volume": 9629499.92398, "trades": 36629, "taker_buy_base": 222367.99, "taker_buy_quote": 4329695.62011 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 19.888, "high": 19.951, "low": 18.462, "close": 19.348, "volume": 466828.29, "close_time": 1762279199999, "quote_volume": 9012587.81064, "trades": 34271, "taker_buy_base": 214402.95, "taker_buy_quote": 4142368.02057 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 19.349, "high": 19.959, "low": 18.564, "close": 19.794, "volume": 354875.16, "close_time": 1762282799999, "quote_volume": 6754321.16875, "trades": 30416, "taker_buy_base": 173820.41, "taker_buy_quote": 3311595.5307 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 19.773, "high": 20.252, "low": 19.245, "close": 19.635, "volume": 240254.98, "close_time": 1762286399999, "quote_volume": 4753716.71769, "trades": 25667, "taker_buy_base": 121881.76, "taker_buy_quote": 2414282.64114 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 19.638, "high": 19.899, "low": 18.5, "close": 19.278, "volume": 417546.24, "close_time": 1762289999999, "quote_volume": 7990026.22309, "trades": 35504, "taker_buy_base": 204084.51, "taker_buy_quote": 3908012.94616 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 19.284, "high": 19.38, "low": 18.263, "close": 19.216, "volume": 373353.64, "close_time": 1762293599999, "quote_volume": 7059030.46109, "trades": 30995, "taker_buy_base": 174339.67, "taker_buy_quote": 3297406.96282 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 19.249, "high": 21.0, "low": 19.032, "close": 20.44, "volume": 485104.71, "close_time": 1762297199999, "quote_volume": 9786901.76277, "trades": 41098, "taker_buy_base": 251183.54, "taker_buy_quote": 5073669.21721 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 20.426, "high": 20.46, "low": 19.681, "close": 19.896, "volume": 205780.09, "close_time": 1762300799999, "quote_volume": 4135554.93314, "trades": 21014, "taker_buy_base": 110774.01, "taker_buy_quote": 2226081.69614 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 19.896, "high": 20.042, "low": 18.92, "close": 19.366, "volume": 243636.74, "close_time": 1762304399999, "quote_volume": 4725279.4418, "trades": 21407, "taker_buy_base": 122302.85, "taker_buy_quote": 2372443.9495 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 19.38, "high": 19.407, "low": 18.626, "close": 19.129, "volume": 246371.03, "close_time": 1762307999999, "quote_volume": 4669697.38358, "trades": 19817, "taker_buy_base": 129299.18, "taker_buy_quote": 2452621.29056 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 19.126, "high": 19.532, "low": 18.839, "close": 19.224, "volume": 192491.94, "close_time": 1762311599999, "quote_volume": 3684918.08675, "trades": 19924, "taker_buy_base": 92279.78, "taker_buy_quote": 1766807.76926 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 19.243, "high": 19.676, "low": 19.004, "close": 19.446, "volume": 132741.0, "close_time": 1762315199999, "quote_volume": 2565043.02328, "trades": 16406, "taker_buy_base": 63316.62, "taker_buy_quote": 1223770.714 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 19.441, "high": 19.52, "low": 18.74, "close": 18.897, "volume": 128930.73, "close_time": 1762318799999, "quote_volume": 2462538.85566, "trades": 14635, "taker_buy_base": 63012.87, "taker_buy_quote": 1202994.16641 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 18.9, "high": 19.537, "low": 18.839, "close": 18.862, "volume": 168399.09, "close_time": 1762322399999, "quote_volume": 3224532.08204, "trades": 15616, "taker_buy_base": 84079.56, "taker_buy_quote": 1611562.79459 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 18.856, "high": 18.933, "low": 18.342, "close": 18.931, "volume": 177339.29, "close_time": 1762325999999, "quote_volume": 3309951.23694, "trades": 15245, "taker_buy_base": 73526.13, "taker_buy_quote": 1373745.9386 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 18.929, "high": 19.544, "low": 18.929, "close": 19.284, "volume": 159320.75, "close_time": 1762329599999, "quote_volume": 3069476.3411, "trades": 15475, "taker_buy_base": 81431.8, "taker_buy_quote": 1568781.26352 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 19.288, "high": 19.292, "low": 17.843, "close": 18.325, "volume": 231810.7, "close_time": 1762333199999, "quote_volume": 4270552.49191, "trades": 20165, "taker_buy_base": 103853.17, "taker_buy_quote": 1912149.80632 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 18.324, "high": 18.655, "low": 18.013, "close": 18.496, "volume": 126687.31, "close_time": 1762336799999, "quote_volume": 2321733.75644, "trades": 13551, "taker_buy_base": 58157.95, "taker_buy_quote": 1065833.19059 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 18.484, "high": 18.998, "low": 17.961, "close": 17.961, "volume": 237033.28, "close_time": 1762340399999, "quote_volume": 4382935.58469, "trades": 19037, "taker_buy_base": 115344.8, "taker_buy_quote": 2135329.14533 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 17.968, "high": 18.871, "low": 17.712, "close": 18.793, "volume": 262984.37, "close_time": 1762343999999, "quote_volume": 4819873.94967, "trades": 20748, "taker_buy_base": 136795.2, "taker_buy_quote": 2513241.45361 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 18.787, "high": 19.754, "low": 18.627, "close": 18.859, "volume": 332276.57, "close_time": 1762347599999, "quote_volume": 6351951.60536, "trades": 25699, "taker_buy_base": 181070.64, "taker_buy_quote": 3459311.67898 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 18.854, "high": 19.942, "low": 18.434, "close": 19.674, "volume": 335658.58, "close_time": 1762351199999, "quote_volume": 6466727.71071, "trades": 24789, "taker_buy_base": 175156.55, "taker_buy_quote": 3379027.44486 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 19.67, "high": 20.132, "low": 18.883, "close": 19.177, "volume": 301370.86, "close_time": 1762354799999, "quote_volume": 5843299.77204, "trades": 26749, "taker_buy_base": 145175.65, "taker_buy_quote": 2813849.38807 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 19.184, "high": 20.762, "low": 18.941, "close": 20.651, "volume": 524518.73, "close_time": 1762358399999, "quote_volume": 10512386.19338, "trades": 38613, "taker_buy_base": 280009.56, "taker_buy_quote": 5609406.31612 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 20.652, "high": 22.75, "low": 20.0, "close": 21.503, "volume": 906172.24, "close_time": 1762361999999, "quote_volume": 19649724.491, "trades": 78811, "taker_buy_base": 492857.26, "taker_buy_quote": 10703220.45769 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 21.496, "high": 21.58, "low": 20.274, "close": 20.497, "volume": 300918.16, "close_time": 1762365599999, "quote_volume": 6232143.75302, "trades": 39962, "taker_buy_base": 143234.73, "taker_buy_quote": 2966832.88981 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 20.496, "high": 21.538, "low": 20.343, "close": 20.764, "volume": 363621.57, "close_time": 1762369199999, "quote_volume": 7578173.94466, "trades": 54365, "taker_buy_base": 178265.37, "taker_buy_quote": 3723280.73737 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 20.764, "high": 20.995, "low": 20.11, "close": 20.183, "volume": 192147.74, "close_time": 1762372799999, "quote_volume": 3948177.3524, "trades": 26016, "taker_buy_base": 90507.06, "taker_buy_quote": 1860027.07896 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 20.182, "high": 20.586, "low": 19.355, "close": 19.863, "volume": 364683.81, "close_time": 1762376399999, "quote_volume": 7235346.62975, "trades": 37995, "taker_buy_base": 160915.53, "taker_buy_quote": 3197809.29248 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 19.86, "high": 20.105, "low": 19.312, "close": 19.488, "volume": 166525.36, "close_time": 1762379999999, "quote_volume": 3276437.07633, "trades": 25427, "taker_buy_base": 88002.27, "taker_buy_quote": 1733525.11572 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 19.486, "high": 19.82, "low": 19.0, "close": 19.342, "volume": 192220.81, "close_time": 1762383599999, "quote_volume": 3734816.98856, "trades": 18800, "taker_buy_base": 85418.46, "taker_buy_quote": 1659620.49737 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 19.346, "high": 19.359, "low": 18.773, "close": 18.915, "volume": 177566.92, "close_time": 1762387199999, "quote_volume": 3375068.86844, "trades": 19180, "taker_buy_base": 73464.09, "taker_buy_quote": 1396836.48321 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 18.912, "high": 18.943, "low": 18.436, "close": 18.55, "volume": 181627.78, "close_time": 1762390799999, "quote_volume": 3391206.49861, "trades": 18439, "taker_buy_base": 96654.24, "taker_buy_quote": 1804399.15494 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 18.55, "high": 18.614, "low": 17.984, "close": 18.437, "volume": 220622.01, "close_time": 1762394399999, "quote_volume": 4048463.68952, "trades": 18807, "taker_buy_base": 97352.21, "taker_buy_quote": 1787643.76736 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 18.435, "high": 18.535, "low": 18.074, "close": 18.162, "volume": 143038.25, "close_time": 1762397999999, "quote_volume": 2614077.30941, "trades": 11521, "taker_buy_base": 70746.16, "taker_buy_quote": 1291630.65764 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 18.16, "high": 18.705, "low": 17.833, "close": 18.409, "volume": 252284.71, "close_time": 1762401599999, "quote_volume": 4615350.1469, "trades": 17961, "taker_buy_base": 125779.24, "taker_buy_quote": 2299524.03209 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 18.409, "high": 18.922, "low": 18.356, "close": 18.846, "volume": 185423.1, "close_time": 1762405199999, "quote_volume": 3459980.82498, "trades": 21814, "taker_buy_base": 93986.93, "taker_buy_quote": 1753186.45499 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 18.84, "high": 19.328, "low": 18.252, "close": 18.336, "volume": 280192.31, "close_time": 1762408799999, "quote_volume": 5289051.33621, "trades": 27776, "taker_buy_base": 136540.84, "taker_buy_quote": 2581529.80782 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 18.339, "high": 18.758, "low": 18.112, "close": 18.365, "volume": 204610.62, "close_time": 1762412399999, "quote_volume": 3781663.75074, "trades": 18496, "taker_buy_base": 101236.24, "taker_buy_quote": 1870761.76564 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 18.362, "high": 18.906, "low": 18.214, "close": 18.784, "volume": 159053.55, "close_time": 1762415999999, "quote_volume": 2952884.69906, "trades": 15559, "taker_buy_base": 83816.68, "taker_buy_quote": 1557083.29018 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 18.797, "high": 19.15, "low": 18.529, "close": 18.955, "volume": 141900.99, "close_time": 1762419599999, "quote_volume": 2668198.77752, "trades": 17256, "taker_buy_base": 74795.1, "taker_buy_quote": 1407064.1012 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 18.954, "high": 19.9, "low": 18.678, "close": 19.74, "volume": 328592.36, "close_time": 1762423199999, "quote_volume": 6372770.14994, "trades": 34955, "taker_buy_base": 164547.34, "taker_buy_quote": 3193746.95598 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 19.748, "high": 20.298, "low": 18.895, "close": 19.861, "volume": 430528.69, "close_time": 1762426799999, "quote_volume": 8394351.54174, "trades": 44786, "taker_buy_base": 231194.39, "taker_buy_quote": 4508629.41411 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 19.856, "high": 21.085, "low": 19.314, "close": 20.376, "volume": 897916.58, "close_time": 1762430399999, "quote_volume": 18228122.33897, "trades": 101400, "taker_buy_base": 518167.07, "taker_buy_quote": 10531600.1819 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 20.375, "high": 20.923, "low": 19.8, "close": 20.68, "volume": 416357.21, "close_time": 1762433999999, "quote_volume": 8477755.77467, "trades": 60038, "taker_buy_base": 214109.39, "taker_buy_quote": 4357678.11901 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 20.674, "high": 21.495, "low": 20.224, "close": 21.112, "volume": 439331.15, "close_time": 1762437599999, "quote_volume": 9171773.72367, "trades": 47176, "taker_buy_base": 232524.77, "taker_buy_quote": 4857825.47834 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 21.103, "high": 21.432, "low": 19.6, "close": 19.785, "volume": 572331.38, "close_time": 1762441199999, "quote_volume": 11637188.81902, "trades": 69239, "taker_buy_base": 286987.62, "taker_buy_quote": 5837733.22793 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 19.79, "high": 20.066, "low": 19.135, "close": 19.315, "volume": 325279.64, "close_time": 1762444799999, "quote_volume": 6362303.21377, "trades": 33258, "taker_buy_base": 158220.99, "taker_buy_quote": 3096810.38697 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 19.315, "high": 19.761, "low": 19.107, "close": 19.671, "volume": 237991.52, "close_time": 1762448399999, "quote_volume": 4633401.51148, "trades": 24720, "taker_buy_base": 121231.1, "taker_buy_quote": 2360717.81821 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 19.675, "high": 20.5, "low": 19.534, "close": 20.351, "volume": 231373.06, "close_time": 1762451999999, "quote_volume": 4651324.42808, "trades": 25308, "taker_buy_base": 116454.97, "taker_buy_quote": 2338042.3999 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 20.343, "high": 20.4, "low": 19.637, "close": 20.143, "volume": 240716.57, "close_time": 1762455599999, "quote_volume": 4821528.7572, "trades": 18407, "taker_buy_base": 116363.9, "taker_buy_quote": 2331311.06519 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 20.142, "high": 20.341, "low": 19.552, "close": 19.64, "volume": 132763.72, "close_time": 1762459199999, "quote_volume": 2642480.02205, "trades": 15314, "taker_buy_base": 62654.1, "taker_buy_quote": 1246916.74874 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 19.641, "high": 19.763, "low": 18.9, "close": 19.016, "volume": 196827.23, "close_time": 1762462799999, "quote_volume": 3801803.74656, "trades": 16158, "taker_buy_base": 80913.18, "taker_buy_quote": 1561250.74082 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 19.02, "high": 19.378, "low": 18.931, "close": 19.18, "volume": 133216.15, "close_time": 1762466399999, "quote_volume": 2552614.60687, "trades": 12405, "taker_buy_base": 60027.16, "taker_buy_quote": 1150279.71661 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 19.182, "high": 19.24, "low": 18.137, "close": 18.697, "volume": 178350.01, "close_time": 1762469999999, "quote_volume": 3330874.65406, "trades": 13499, "taker_buy_base": 72112.47, "taker_buy_quote": 1349979.2029 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 18.696, "high": 18.852, "low": 18.486, "close": 18.755, "volume": 143526.67, "close_time": 1762473599999, "quote_volume": 2679222.57161, "trades": 11940, "taker_buy_base": 62276.31, "taker_buy_quote": 1162839.76779 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 18.746, "high": 19.308, "low": 18.357, "close": 19.308, "volume": 200691.64, "close_time": 1762477199999, "quote_volume": 3751155.58444, "trades": 19051, "taker_buy_base": 102389.91, "taker_buy_quote": 1913843.2685 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 19.308, "high": 19.798, "low": 18.968, "close": 19.31, "volume": 221842.6, "close_time": 1762480799999, "quote_volume": 4291690.20006, "trades": 21040, "taker_buy_base": 107249.71, "taker_buy_quote": 2075337.28867 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 19.31, "high": 19.737, "low": 18.796, "close": 19.586, "volume": 149194.56, "close_time": 1762484399999, "quote_volume": 2874358.9567, "trades": 16012, "taker_buy_base": 74912.88, "taker_buy_quote": 1446287.87462 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 19.596, "high": 20.582, "low": 19.483, "close": 20.17, "volume": 267492.17, "close_time": 1762487999999, "quote_volume": 5396892.721, "trades": 23216, "taker_buy_base": 140205.53, "taker_buy_quote": 2829016.39539 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 20.168, "high": 21.329, "low": 19.7, "close": 20.818, "volume": 547644.36, "close_time": 1762491599999, "quote_volume": 11316001.32628, "trades": 37779, "taker_buy_base": 269467.78, "taker_buy_quote": 5577115.68297 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 20.818, "high": 21.094, "low": 20.13, "close": 20.5, "volume": 272935.89, "close_time": 1762495199999, "quote_volume": 5604972.38539, "trades": 24125, "taker_buy_base": 132763.45, "taker_buy_quote": 2724888.4643 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 20.507, "high": 20.868, "low": 19.618, "close": 20.574, "volume": 374584.29, "close_time": 1762498799999, "quote_volume": 7557923.14395, "trades": 25881, "taker_buy_base": 193993.93, "taker_buy_quote": 3916936.1746 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 20.58, "high": 21.7, "low": 20.44, "close": 20.947, "volume": 443371.55, "close_time": 1762502399999, "quote_volume": 9350936.43545, "trades": 39959, "taker_buy_base": 221962.5, "taker_buy_quote": 4686065.52609 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 20.931, "high": 21.5, "low": 20.561, "close": 21.283, "volume": 221244.34, "close_time": 1762505999999, "quote_volume": 4645523.3491, "trades": 18454, "taker_buy_base": 112239.11, "taker_buy_quote": 2358789.72838 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 21.283, "high": 21.8, "low": 19.321, "close": 19.827, "volume": 485766.92, "close_time": 1762509599999, "quote_volume": 9924520.95802, "trades": 40323, "taker_buy_base": 228858.31, "taker_buy_quote": 4685613.20146 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 19.833, "high": 20.03, "low": 19.191, "close": 19.383, "volume": 177401.47, "close_time": 1762513199999, "quote_volume": 3489161.43047, "trades": 18949, "taker_buy_base": 84484.25, "taker_buy_quote": 1662766.9388 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 19.388, "high": 19.524, "low": 18.839, "close": 19.21, "volume": 296944.6, "close_time": 1762516799999, "quote_volume": 5687733.58419, "trades": 24421, "taker_buy_base": 135828.39, "taker_buy_quote": 2604709.0909 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 19.208, "high": 19.298, "low": 18.869, "close": 19.026, "volume": 179907.09, "close_time": 1762520399999, "quote_volume": 3422618.76647, "trades": 19065, "taker_buy_base": 89615.53, "taker_buy_quote": 1703605.53269 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 19.028, "high": 19.238, "low": 18.796, "close": 19.058, "volume": 137236.21, "close_time": 1762523999999, "quote_volume": 2609501.77994, "trades": 16038, "taker_buy_base": 69032.47, "taker_buy_quote": 1313404.81586 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 19.067, "high": 20.426, "low": 18.552, "close": 20.285, "volume": 360799.88, "close_time": 1762527599999, "quote_volume": 7038819.53984, "trades": 27262, "taker_buy_base": 184688.85, "taker_buy_quote": 3609813.65914 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 20.282, "high": 20.715, "low": 19.446, "close": 19.808, "volume": 439241.84, "close_time": 1762531199999, "quote_volume": 8754054.93631, "trades": 38684, "taker_buy_base": 202543.17, "taker_buy_quote": 4037579.06242 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 19.798, "high": 20.328, "low": 19.25, "close": 19.82, "volume": 272708.75, "close_time": 1762534799999, "quote_volume": 5395822.79034, "trades": 25372, "taker_buy_base": 141983.9, "taker_buy_quote": 2805419.82654 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 19.825, "high": 20.581, "low": 19.505, "close": 20.333, "volume": 595936.81, "close_time": 1762538399999, "quote_volume": 11903109.2013, "trades": 39322, "taker_buy_base": 279255.75, "taker_buy_quote": 5599411.59992 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 20.32, "high": 20.6, "low": 19.593, "close": 19.86, "volume": 432773.52, "close_time": 1762541999999, "quote_volume": 8669796.72675, "trades": 32358, "taker_buy_base": 164016.82, "taker_buy_quote": 3293116.63862 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 19.857, "high": 19.984, "low": 19.293, "close": 19.432, "volume": 184538.81, "close_time": 1762545599999, "quote_volume": 3624511.39325, "trades": 15737, "taker_buy_base": 73279.12, "taker_buy_quote": 1438290.71485 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 19.439, "high": 19.559, "low": 19.0, "close": 19.27, "volume": 141785.84, "close_time": 1762549199999, "quote_volume": 2734251.99012, "trades": 14347, "taker_buy_base": 75101.1, "taker_buy_quote": 1448877.10803 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 19.265, "high": 19.653, "low": 19.198, "close": 19.465, "volume": 155962.99, "close_time": 1762552799999, "quote_volume": 3030808.49016, "trades": 11872, "taker_buy_base": 79602.49, "taker_buy_quote": 1546359.74253 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 19.464, "high": 20.2, "low": 19.464, "close": 19.984, "volume": 134385.19, "close_time": 1762556399999, "quote_volume": 2679287.90182, "trades": 14987, "taker_buy_base": 70118.4, "taker_buy_quote": 1397089.87536 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 19.983, "high": 20.156, "low": 19.605, "close": 20.01, "volume": 114101.18, "close_time": 1762559999999, "quote_volume": 2270836.66467, "trades": 13167, "taker_buy_base": 58648.2, "taker_buy_quote": 1167651.67466 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 20.011, "high": 20.708, "low": 19.329, "close": 19.353, "volume": 348071.62, "close_time": 1762563599999, "quote_volume": 6968467.8244, "trades": 25753, "taker_buy_base": 177185.59, "taker_buy_quote": 3549974.22694 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 19.35, "high": 20.073, "low": 19.35, "close": 19.816, "volume": 144020.42, "close_time": 1762567199999, "quote_volume": 2856213.0581, "trades": 16013, "taker_buy_base": 76101.56, "taker_buy_quote": 1509478.65693 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 19.8, "high": 20.415, "low": 19.735, "close": 19.942, "volume": 190784.94, "close_time": 1762570799999, "quote_volume": 3841744.7851, "trades": 17983, "taker_buy_base": 94990.69, "taker_buy_quote": 1913907.20762 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 19.94, "high": 20.098, "low": 19.1, "close": 19.144, "volume": 167962.01, "close_time": 1762574399999, "quote_volume": 3299728.0872, "trades": 17600, "taker_buy_base": 78120.42, "taker_buy_quote": 1537079.17729 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 19.145, "high": 19.317, "low": 16.045, "close": 16.896, "volume": 608276.76, "close_time": 1762577999999, "quote_volume": 10939583.58353, "trades": 46298, "taker_buy_base": 256989.41, "taker_buy_quote": 4629764.97732 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 16.886, "high": 17.548, "low": 16.122, "close": 16.5, "volume": 653510.34, "close_time": 1762581599999, "quote_volume": 10889563.03485, "trades": 41242, "taker_buy_base": 313117.91, "taker_buy_quote": 5218489.8369 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 16.495, "high": 16.539, "low": 15.733, "close": 16.211, "volume": 385933.16, "close_time": 1762585199999, "quote_volume": 6254437.68369, "trades": 27783, "taker_buy_base": 181369.65, "taker_buy_quote": 2940528.92075 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 16.211, "high": 16.956, "low": 15.869, "close": 16.707, "volume": 330786.65, "close_time": 1762588799999, "quote_volume": 5460805.34635, "trades": 20169, "taker_buy_base": 186407.78, "taker_buy_quote": 3079086.79704 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 16.7, "high": 16.704, "low": 15.534, "close": 15.543, "volume": 272702.25, "close_time": 1762592399999, "quote_volume": 4378582.95635, "trades": 20289, "taker_buy_base": 119954.48, "taker_buy_quote": 1923825.55212 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 15.534, "high": 15.57, "low": 14.38, "close": 15.01, "volume": 617532.91, "close_time": 1762595999999, "quote_volume": 9263734.03652, "trades": 48051, "taker_buy_base": 279183.72, "taker_buy_quote": 4191128.11614 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 15.009, "high": 15.109, "low": 14.5, "close": 14.652, "volume": 250586.87, "close_time": 1762599599999, "quote_volume": 3692906.02755, "trades": 24547, "taker_buy_base": 117692.39, "taker_buy_quote": 1734781.49897 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 14.653, "high": 14.985, "low": 13.974, "close": 14.657, "volume": 446175.29, "close_time": 1762603199999, "quote_volume": 6478351.58028, "trades": 34724, "taker_buy_base": 184537.01, "taker_buy_quote": 2689702.24639 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 14.657, "high": 15.097, "low": 14.576, "close": 14.638, "volume": 205050.65, "close_time": 1762606799999, "quote_volume": 3041340.88116, "trades": 21526, "taker_buy_base": 111726.53, "taker_buy_quote": 1656760.97588 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 14.636, "high": 14.949, "low": 14.5, "close": 14.66, "volume": 176780.11, "close_time": 1762610399999, "quote_volume": 2605336.09146, "trades": 23095, "taker_buy_base": 82973.02, "taker_buy_quote": 1224491.82493 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 14.647, "high": 15.015, "low": 14.141, "close": 14.597, "volume": 316163.05, "close_time": 1762613999999, "quote_volume": 4613309.0939, "trades": 29509, "taker_buy_base": 152664.05, "taker_buy_quote": 2230635.34478 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 14.594, "high": 14.631, "low": 13.921, "close": 13.985, "volume": 273742.87, "close_time": 1762617599999, "quote_volume": 3901405.13085, "trades": 23629, "taker_buy_base": 126591.68, "taker_buy_quote": 1802768.6479 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 13.987, "high": 14.331, "low": 13.782, "close": 14.153, "volume": 345108.03, "close_time": 1762621199999, "quote_volume": 4837110.81955, "trades": 26624, "taker_buy_base": 196402.76, "taker_buy_quote": 2750816.1098 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 14.155, "high": 14.87, "low": 13.961, "close": 14.757, "volume": 283579.79, "close_time": 1762624799999, "quote_volume": 4104351.63747, "trades": 26124, "taker_buy_base": 147470.32, "taker_buy_quote": 2135716.82031 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 14.759, "high": 15.591, "low": 14.749, "close": 15.314, "volume": 474172.75, "close_time": 1762628399999, "quote_volume": 7152789.77546, "trades": 40965, "taker_buy_base": 206060.3, "taker_buy_quote": 3108186.21511 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 15.303, "high": 15.438, "low": 14.532, "close": 14.874, "volume": 193400.85, "close_time": 1762631999999, "quote_volume": 2878751.78252, "trades": 21259, "taker_buy_base": 93411.62, "taker_buy_quote": 1390313.56859 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 14.876, "high": 14.881, "low": 14.388, "close": 14.531, "volume": 150564.04, "close_time": 1762635599999, "quote_volume": 2192135.49786, "trades": 15619, "taker_buy_base": 65304.29, "taker_buy_quote": 950894.58238 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 14.527, "high": 14.767, "low": 14.351, "close": 14.568, "volume": 68227.25, "close_time": 1762639199999, "quote_volume": 994023.84949, "trades": 14994, "taker_buy_base": 34858.69, "taker_buy_quote": 508234.01567 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 14.57, "high": 14.887, "low": 14.501, "close": 14.785, "volume": 118477.9, "close_time": 1762642799999, "quote_volume": 1749946.27572, "trades": 14889, "taker_buy_base": 57500.65, "taker_buy_quote": 849382.40187 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 14.781, "high": 14.933, "low": 14.324, "close": 14.466, "volume": 195624.72, "close_time": 1762646399999, "quote_volume": 2864947.95631, "trades": 21540, "taker_buy_base": 85076.67, "taker_buy_quote": 1247620.85985 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 14.463, "high": 14.69, "low": 14.152, "close": 14.228, "volume": 229974.86, "close_time": 1762649999999, "quote_volume": 3302487.46969, "trades": 21523, "taker_buy_base": 94079.0, "taker_buy_quote": 1352215.7881 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 14.228, "high": 14.453, "low": 14.103, "close": 14.367, "volume": 95508.36, "close_time": 1762653599999, "quote_volume": 1361420.36999, "trades": 14208, "taker_buy_base": 45477.48, "taker_buy_quote": 648264.42812 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 14.363, "high": 14.467, "low": 13.869, "close": 13.957, "volume": 168767.83, "close_time": 1762657199999, "quote_volume": 2384914.99073, "trades": 19640, "taker_buy_base": 85159.09, "taker_buy_quote": 1204249.91162 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 13.957, "high": 14.12, "low": 13.818, "close": 14.095, "volume": 156775.23, "close_time": 1762660799999, "quote_volume": 2189374.57965, "trades": 14621, "taker_buy_base": 74934.06, "taker_buy_quote": 1046458.68106 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 14.098, "high": 14.242, "low": 13.902, "close": 14.138, "volume": 102931.63, "close_time": 1762664399999, "quote_volume": 1447764.60967, "trades": 11920, "taker_buy_base": 52475.6, "taker_buy_quote": 738147.12772 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 14.145, "high": 14.395, "low": 14.135, "close": 14.312, "volume": 91330.98, "close_time": 1762667999999, "quote_volume": 1303347.95763, "trades": 10935, "taker_buy_base": 43193.67, "taker_buy_quote": 616740.91614 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 14.313, "high": 14.552, "low": 14.193, "close": 14.496, "volume": 136935.02, "close_time": 1762671599999, "quote_volume": 1965450.82932, "trades": 13120, "taker_buy_base": 63044.27, "taker_buy_quote": 905735.05827 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 14.496, "high": 14.948, "low": 14.424, "close": 14.751, "volume": 249800.84, "close_time": 1762675199999, "quote_volume": 3687078.21407, "trades": 22643, "taker_buy_base": 130986.79, "taker_buy_quote": 1934255.31227 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 14.749, "high": 14.843, "low": 14.49, "close": 14.817, "volume": 95495.02, "close_time": 1762678799999, "quote_volume": 1399901.75923, "trades": 11973, "taker_buy_base": 48375.54, "taker_buy_quote": 709718.89574 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 14.811, "high": 15.54, "low": 14.729, "close": 15.522, "volume": 355975.67, "close_time": 1762682399999, "quote_volume": 5411797.4615, "trades": 51420, "taker_buy_base": 175684.23, "taker_buy_quote": 2672425.14412 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 15.528, "high": 16.372, "low": 15.238, "close": 16.235, "volume": 570566.38, "close_time": 1762685999999, "quote_volume": 8996492.71245, "trades": 61858, "taker_buy_base": 290903.54, "taker_buy_quote": 4590721.72893 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 16.233, "high": 16.54, "low": 15.765, "close": 16.102, "volume": 438162.28, "close_time": 1762689599999, "quote_volume": 7092114.8749, "trades": 34427, "taker_buy_base": 208697.97, "taker_buy_quote": 3381846.52647 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 16.107, "high": 16.519, "low": 15.521, "close": 16.218, "volume": 372072.18, "close_time": 1762693199999, "quote_volume": 5976642.92329, "trades": 37805, "taker_buy_base": 186730.1, "taker_buy_quote": 3003595.8947 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 16.21, "high": 16.49, "low": 15.632, "close": 15.763, "volume": 306235.65, "close_time": 1762696799999, "quote_volume": 4882571.81899, "trades": 29850, "taker_buy_base": 154845.67, "taker_buy_quote": 2464249.24076 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 15.761, "high": 16.85, "low": 15.631, "close": 16.03, "volume": 389247.03, "close_time": 1762700399999, "quote_volume": 6348019.3174, "trades": 43584, "taker_buy_base": 193972.51, "taker_buy_quote": 3165676.57449 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 16.034, "high": 16.789, "low": 15.948, "close": 16.336, "volume": 322706.07, "close_time": 1762703999999, "quote_volume": 5283106.5368, "trades": 22686, "taker_buy_base": 172553.15, "taker_buy_quote": 2821666.61373 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 16.331, "high": 17.2, "low": 16.157, "close": 16.58, "volume": 385196.84, "close_time": 1762707599999, "quote_volume": 6442715.91999, "trades": 33628, "taker_buy_base": 199256.59, "taker_buy_quote": 3333716.42399 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 16.576, "high": 17.008, "low": 16.26, "close": 16.367, "volume": 195791.6, "close_time": 1762711199999, "quote_volume": 3236503.84134, "trades": 31154, "taker_buy_base": 100333.52, "taker_buy_quote": 1659129.38074 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 16.372, "high": 16.548, "low": 15.995, "close": 16.075, "volume": 220998.57, "close_time": 1762714799999, "quote_volume": 3586883.74063, "trades": 20181, "taker_buy_base": 95789.63, "taker_buy_quote": 1555290.19416 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 16.079, "high": 16.2, "low": 15.708, "close": 16.03, "volume": 201552.21, "close_time": 1762718399999, "quote_volume": 3210884.79546, "trades": 15339, "taker_buy_base": 96918.66, "taker_buy_quote": 1546683.42182 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 16.04, "high": 16.154, "low": 15.793, "close": 15.941, "volume": 137457.87, "close_time": 1762721999999, "quote_volume": 2192272.35487, "trades": 11150, "taker_buy_base": 65893.56, "taker_buy_quote": 1051074.7108 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 15.942, "high": 15.992, "low": 15.7, "close": 15.868, "volume": 63025.7, "close_time": 1762725599999, "quote_volume": 999895.83794, "trades": 7100, "taker_buy_base": 27287.64, "taker_buy_quote": 433078.63989 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 15.868, "high": 15.913, "low": 15.292, "close": 15.461, "volume": 204310.87, "close_time": 1762729199999, "quote_volume": 3176747.29465, "trades": 12673, "taker_buy_base": 94689.67, "taker_buy_quote": 1472428.46391 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 15.462, "high": 15.717, "low": 15.208, "close": 15.331, "volume": 136129.22, "close_time": 1762732799999, "quote_volume": 2102473.4223, "trades": 12456, "taker_buy_base": 68897.13, "taker_buy_quote": 1065133.94864 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 15.338, "high": 15.87, "low": 15.15, "close": 15.792, "volume": 211029.46, "close_time": 1762736399999, "quote_volume": 3275202.17375, "trades": 15827, "taker_buy_base": 108476.02, "taker_buy_quote": 1684322.25819 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 15.799, "high": 15.8, "low": 15.339, "close": 15.48, "volume": 153107.61, "close_time": 1762739999999, "quote_volume": 2379179.79087, "trades": 12750, "taker_buy_base": 69918.57, "taker_buy_quote": 1086444.78636 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 15.478, "high": 15.714, "low": 14.724, "close": 15.117, "volume": 255231.32, "close_time": 1762743599999, "quote_volume": 3863898.15907, "trades": 15738, "taker_buy_base": 124832.49, "taker_buy_quote": 1891742.14847 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 15.115, "high": 15.388, "low": 15.086, "close": 15.268, "volume": 117150.01, "close_time": 1762747199999, "quote_volume": 1783828.32508, "trades": 10241, "taker_buy_base": 54043.05, "taker_buy_quote": 823131.77333 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 15.265, "high": 15.268, "low": 15.023, "close": 15.16, "volume": 86385.61, "close_time": 1762750799999, "quote_volume": 1306854.32086, "trades": 7363, "taker_buy_base": 39919.72, "taker_buy_quote": 603964.0517 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 15.156, "high": 15.177, "low": 14.61, "close": 14.821, "volume": 228989.93, "close_time": 1762754399999, "quote_volume": 3400542.15759, "trades": 16534, "taker_buy_base": 97617.93, "taker_buy_quote": 1449948.35812 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 14.824, "high": 15.094, "low": 14.731, "close": 14.908, "volume": 164252.25, "close_time": 1762757999999, "quote_volume": 2445870.68641, "trades": 13339, "taker_buy_base": 82933.36, "taker_buy_quote": 1235713.56206 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 14.911, "high": 15.392, "low": 14.882, "close": 15.018, "volume": 200208.75, "close_time": 1762761599999, "quote_volume": 3027799.07883, "trades": 14300, "taker_buy_base": 106297.63, "taker_buy_quote": 1608041.85957 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 15.005, "high": 15.05, "low": 14.674, "close": 14.812, "volume": 120711.36, "close_time": 1762765199999, "quote_volume": 1794438.97172, "trades": 11678, "taker_buy_base": 55842.05, "taker_buy_quote": 830660.36316 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 14.81, "high": 15.072, "low": 14.795, "close": 14.996, "volume": 77002.9, "close_time": 1762768799999, "quote_volume": 1151734.40797, "trades": 7513, "taker_buy_base": 38509.62, "taker_buy_quote": 576305.48333 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 14.998, "high": 15.011, "low": 14.238, "close": 14.304, "volume": 239389.06, "close_time": 1762772399999, "quote_volume": 3485227.28801, "trades": 19294, "taker_buy_base": 107122.26, "taker_buy_quote": 1561025.60992 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 14.303, "high": 14.467, "low": 14.234, "close": 14.416, "volume": 118205.12, "close_time": 1762775999999, "quote_volume": 1699794.98868, "trades": 12199, "taker_buy_base": 59059.7, "taker_buy_quote": 849735.86303 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 14.415, "high": 14.697, "low": 14.252, "close": 14.444, "volume": 143328.9, "close_time": 1762779599999, "quote_volume": 2077251.27842, "trades": 13179, "taker_buy_base": 65040.63, "taker_buy_quote": 942755.23398 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 14.443, "high": 14.596, "low": 14.291, "close": 14.308, "volume": 84728.9, "close_time": 1762783199999, "quote_volume": 1224064.42429, "trades": 8376, "taker_buy_base": 38867.54, "taker_buy_quote": 561230.05968 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 14.316, "high": 14.369, "low": 14.011, "close": 14.104, "volume": 235474.4, "close_time": 1762786799999, "quote_volume": 3332190.18287, "trades": 19488, "taker_buy_base": 116638.17, "taker_buy_quote": 1650434.1126 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 14.105, "high": 14.224, "low": 13.954, "close": 14.034, "volume": 139497.95, "close_time": 1762790399999, "quote_volume": 1966460.83319, "trades": 12964, "taker_buy_base": 64286.39, "taker_buy_quote": 907115.3455 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 14.032, "high": 14.061, "low": 13.229, "close": 13.47, "volume": 405143.9, "close_time": 1762793999999, "quote_volume": 5526808.69862, "trades": 23458, "taker_buy_base": 178386.06, "taker_buy_quote": 2433933.41298 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 13.462, "high": 13.661, "low": 13.353, "close": 13.556, "volume": 159658.82, "close_time": 1762797599999, "quote_volume": 2156289.3329, "trades": 13494, "taker_buy_base": 82065.72, "taker_buy_quote": 1109167.28807 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 13.555, "high": 13.749, "low": 13.515, "close": 13.568, "volume": 143565.76, "close_time": 1762801199999, "quote_volume": 1955569.07862, "trades": 19011, "taker_buy_base": 75222.41, "taker_buy_quote": 1024233.3342 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 13.572, "high": 13.73, "low": 13.458, "close": 13.59, "volume": 119943.02, "close_time": 1762804799999, "quote_volume": 1628421.36343, "trades": 11237, "taker_buy_base": 61262.02, "taker_buy_quote": 831808.95951 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 13.59, "high": 13.863, "low": 13.462, "close": 13.511, "volume": 120448.8, "close_time": 1762808399999, "quote_volume": 1649449.71601, "trades": 10877, "taker_buy_base": 57967.72, "taker_buy_quote": 794151.2317 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 13.517, "high": 13.518, "low": 12.995, "close": 13.119, "volume": 250897.82, "close_time": 1762811999999, "quote_volume": 3304316.79953, "trades": 23555, "taker_buy_base": 89856.58, "taker_buy_quote": 1185602.62828 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 13.124, "high": 13.264, "low": 13.046, "close": 13.153, "volume": 192475.52, "close_time": 1762815599999, "quote_volume": 2532979.43379, "trades": 11129, "taker_buy_base": 91811.62, "taker_buy_quote": 1207852.17914 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 13.157, "high": 13.184, "low": 12.85, "close": 12.965, "volume": 175924.79, "close_time": 1762819199999, "quote_volume": 2287151.41935, "trades": 16725, "taker_buy_base": 86296.74, "taker_buy_quote": 1121470.2136 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 12.96, "high": 13.125, "low": 12.749, "close": 12.923, "volume": 170978.5, "close_time": 1762822799999, "quote_volume": 2207375.78141, "trades": 20757, "taker_buy_base": 73979.71, "taker_buy_quote": 954967.09049 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 12.929, "high": 13.291, "low": 12.929, "close": 13.091, "volume": 232251.77, "close_time": 1762826399999, "quote_volume": 3050411.10286, "trades": 13198, "taker_buy_base": 124976.58, "taker_buy_quote": 1641736.58475 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 13.088, "high": 13.242, "low": 12.856, "close": 13.124, "volume": 191284.57, "close_time": 1762829999999, "quote_volume": 2490951.1465, "trades": 10490, "taker_buy_base": 101225.44, "taker_buy_quote": 1318470.45457 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 13.12, "high": 13.216, "low": 12.939, "close": 13.027, "volume": 82146.84, "close_time": 1762833599999, "quote_volume": 1074659.48781, "trades": 8181, "taker_buy_base": 43301.54, "taker_buy_quote": 566747.03508 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 13.024, "high": 13.166, "low": 12.854, "close": 12.957, "volume": 80802.55, "close_time": 1762837199999, "quote_volume": 1050071.59699, "trades": 7977, "taker_buy_base": 36083.68, "taker_buy_quote": 468716.85381 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 12.957, "high": 12.969, "low": 12.603, "close": 12.804, "volume": 144626.85, "close_time": 1762840799999, "quote_volume": 1851859.1633, "trades": 9636, "taker_buy_base": 66443.43, "taker_buy_quote": 850436.57423 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 12.804, "high": 13.34, "low": 12.733, "close": 13.038, "volume": 263453.3, "close_time": 1762844399999, "quote_volume": 3444883.75087, "trades": 15475, "taker_buy_base": 140757.53, "taker_buy_quote": 1840679.74517 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 13.038, "high": 13.078, "low": 12.317, "close": 12.455, "volume": 357916.2, "close_time": 1762847999999, "quote_volume": 4522404.21259, "trades": 17176, "taker_buy_base": 144194.54, "taker_buy_quote": 1818289.16271 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 12.463, "high": 12.682, "low": 12.421, "close": 12.54, "volume": 149228.62, "close_time": 1762851599999, "quote_volume": 1870022.92547, "trades": 10735, "taker_buy_base": 68518.24, "taker_buy_quote": 858448.62521 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 12.541, "high": 12.635, "low": 12.286, "close": 12.406, "volume": 140977.88, "close_time": 1762855199999, "quote_volume": 1758612.28477, "trades": 9693, "taker_buy_base": 67171.05, "taker_buy_quote": 838075.07454 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 12.404, "high": 12.799, "low": 12.376, "close": 12.744, "volume": 124305.11, "close_time": 1762858799999, "quote_volume": 1567698.45903, "trades": 8302, "taker_buy_base": 65831.51, "taker_buy_quote": 829744.78663 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 12.744, "high": 13.135, "low": 12.724, "close": 13.008, "volume": 238446.95, "close_time": 1762862399999, "quote_volume": 3086580.64079, "trades": 13222, "taker_buy_base": 141311.57, "taker_buy_quote": 1829670.97977 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 13.007, "high": 13.342, "low": 12.863, "close": 13.304, "volume": 169203.46, "close_time": 1762865999999, "quote_volume": 2212725.12424, "trades": 13714, "taker_buy_base": 88999.9, "taker_buy_quote": 1165313.91122 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 13.307, "high": 13.671, "low": 13.071, "close": 13.321, "volume": 303613.84, "close_time": 1762869599999, "quote_volume": 4058532.48451, "trades": 20446, "taker_buy_base": 154254.62, "taker_buy_quote": 2063966.36191 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 13.317, "high": 13.368, "low": 12.959, "close": 13.302, "volume": 210910.52, "close_time": 1762873199999, "quote_volume": 2774551.03211, "trades": 16865, "taker_buy_base": 102469.78, "taker_buy_quote": 1348782.09329 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 13.309, "high": 13.655, "low": 13.099, "close": 13.588, "volume": 221193.74, "close_time": 1762876799999, "quote_volume": 2962542.7182, "trades": 19200, "taker_buy_base": 127346.4, "taker_buy_quote": 1705405.34349 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 13.588, "high": 13.734, "low": 13.262, "close": 13.297, "volume": 137123.82, "close_time": 1762880399999, "quote_volume": 1843068.51589, "trades": 12366, "taker_buy_base": 62601.7, "taker_buy_quote": 841965.01007 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 13.29, "high": 13.372, "low": 13.162, "close": 13.326, "volume": 66142.19, "close_time": 1762883999999, "quote_volume": 876317.72055, "trades": 6711, "taker_buy_base": 31376.12, "taker_buy_quote": 415809.38275 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 13.326, "high": 13.45, "low": 13.165, "close": 13.21, "volume": 78485.43, "close_time": 1762887599999, "quote_volume": 1042656.43121, "trades": 7803, "taker_buy_base": 36561.35, "taker_buy_quote": 485827.8053 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 13.213, "high": 13.279, "low": 13.07, "close": 13.096, "volume": 62531.93, "close_time": 1762891199999, "quote_volume": 823059.32771, "trades": 8837, "taker_buy_base": 30264.4, "taker_buy_quote": 398312.41195 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 13.096, "high": 13.15, "low": 12.857, "close": 12.923, "volume": 91611.56, "close_time": 1762894799999, "quote_volume": 1186527.06511, "trades": 9210, "taker_buy_base": 39200.98, "taker_buy_quote": 507891.62562 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 12.924, "high": 13.033, "low": 12.764, "close": 12.803, "volume": 60908.51, "close_time": 1762898399999, "quote_volume": 785231.35545, "trades": 6703, "taker_buy_base": 24109.85, "taker_buy_quote": 310844.13142 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 12.803, "high": 13.106, "low": 12.669, "close": 13.089, "volume": 76467.92, "close_time": 1762901999999, "quote_volume": 979814.25204, "trades": 9403, "taker_buy_base": 40667.75, "taker_buy_quote": 521407.89566 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 13.091, "high": 13.132, "low": 12.55, "close": 12.629, "volume": 118825.47, "close_time": 1762905599999, "quote_volume": 1515944.59429, "trades": 8619, "taker_buy_base": 50298.44, "taker_buy_quote": 641864.06666 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 12.629, "high": 12.772, "low": 12.527, "close": 12.544, "volume": 65177.45, "close_time": 1762909199999, "quote_volume": 824909.80982, "trades": 8447, "taker_buy_base": 30865.33, "taker_buy_quote": 390814.97295 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 12.545, "high": 12.952, "low": 12.539, "close": 12.893, "volume": 68015.58, "close_time": 1762912799999, "quote_volume": 866081.49388, "trades": 9221, "taker_buy_base": 33838.58, "taker_buy_quote": 430924.51639 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 12.894, "high": 13.08, "low": 12.805, "close": 13.042, "volume": 78472.63, "close_time": 1762916399999, "quote_volume": 1014183.44357, "trades": 10172, "taker_buy_base": 48345.27, "taker_buy_quote": 625089.07902 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 13.042, "high": 13.071, "low": 12.756, "close": 12.772, "volume": 108302.6, "close_time": 1762919999999, "quote_volume": 1398404.10915, "trades": 8383, "taker_buy_base": 54948.98, "taker_buy_quote": 709035.32427 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 12.77, "high": 12.968, "low": 12.73, "close": 12.88, "volume": 48733.11, "close_time": 1762923599999, "quote_volume": 625257.86714, "trades": 6853, "taker_buy_base": 23052.53, "taker_buy_quote": 295979.7661 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 12.882, "high": 13.043, "low": 12.802, "close": 12.885, "volume": 59909.15, "close_time": 1762927199999, "quote_volume": 774335.44514, "trades": 8151, "taker_buy_base": 33314.31, "taker_buy_quote": 430452.43531 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 12.88, "high": 13.157, "low": 12.84, "close": 12.894, "volume": 58692.95, "close_time": 1762930799999, "quote_volume": 761704.71818, "trades": 8096, "taker_buy_base": 29180.52, "taker_buy_quote": 378695.17062 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 12.892, "high": 12.919, "low": 12.681, "close": 12.85, "volume": 95323.88, "close_time": 1762934399999, "quote_volume": 1220461.27953, "trades": 9265, "taker_buy_base": 58967.71, "taker_buy_quote": 755334.59845 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 12.859, "high": 13.143, "low": 12.723, "close": 12.786, "volume": 114647.03, "close_time": 1762937999999, "quote_volume": 1480116.85098, "trades": 14845, "taker_buy_base": 56058.15, "taker_buy_quote": 724666.40868 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 12.787, "high": 13.158, "low": 12.781, "close": 12.913, "volume": 120936.39, "close_time": 1762941599999, "quote_volume": 1568916.29485, "trades": 10623, "taker_buy_base": 47248.76, "taker_buy_quote": 613534.72117 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 12.913, "high": 13.234, "low": 12.898, "close": 13.038, "volume": 101854.53, "close_time": 1762945199999, "quote_volume": 1334908.38806, "trades": 9732, "taker_buy_base": 51620.06, "taker_buy_quote": 676802.70056 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 13.037, "high": 13.152, "low": 12.947, "close": 13.04, "volume": 74886.05, "close_time": 1762948799999, "quote_volume": 977516.721, "trades": 9496, "taker_buy_base": 40356.62, "taker_buy_quote": 527007.9181 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 13.038, "high": 13.092, "low": 12.801, "close": 12.815, "volume": 78293.03, "close_time": 1762952399999, "quote_volume": 1012698.01196, "trades": 8956, "taker_buy_base": 34234.56, "taker_buy_quote": 442964.41818 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 12.814, "high": 12.978, "low": 12.755, "close": 12.824, "volume": 78746.53, "close_time": 1762955999999, "quote_volume": 1011171.99035, "trades": 7216, "taker_buy_base": 44212.79, "taker_buy_quote": 567487.34894 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 12.821, "high": 12.824, "low": 12.401, "close": 12.542, "volume": 142030.7, "close_time": 1762959599999, "quote_volume": 1790682.63642, "trades": 10471, "taker_buy_base": 60488.06, "taker_buy_quote": 763324.24921 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 12.537, "high": 12.61, "low": 12.15, "close": 12.33, "volume": 143328.37, "close_time": 1762963199999, "quote_volume": 1770428.67046, "trades": 12149, "taker_buy_base": 85276.22, "taker_buy_quote": 1050980.19898 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 12.335, "high": 12.396, "low": 12.088, "close": 12.2, "volume": 111865.73, "close_time": 1762966799999, "quote_volume": 1367490.39533, "trades": 11385, "taker_buy_base": 47633.08, "taker_buy_quote": 582377.11398 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 12.202, "high": 12.357, "low": 12.038, "close": 12.272, "volume": 69160.51, "close_time": 1762970399999, "quote_volume": 843201.90138, "trades": 7741, "taker_buy_base": 36004.84, "taker_buy_quote": 438899.60577 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 12.27, "high": 12.525, "low": 12.252, "close": 12.31, "volume": 84054.62, "close_time": 1762973999999, "quote_volume": 1042212.09019, "trades": 8834, "taker_buy_base": 36991.97, "taker_buy_quote": 459000.18497 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 12.308, "high": 12.371, "low": 12.17, "close": 12.351, "volume": 67997.99, "close_time": 1762977599999, "quote_volume": 834483.03645, "trades": 8144, "taker_buy_base": 28308.87, "taker_buy_quote": 347487.03156 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 12.351, "high": 13.168, "low": 12.339, "close": 13.153, "volume": 292801.54, "close_time": 1762981199999, "quote_volume": 3762723.37733, "trades": 22153, "taker_buy_base": 165162.13, "taker_buy_quote": 2126550.10295 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 13.149, "high": 13.499, "low": 12.96, "close": 13.156, "volume": 167607.58, "close_time": 1762984799999, "quote_volume": 2221706.6637, "trades": 18598, "taker_buy_base": 88284.73, "taker_buy_quote": 1170895.78738 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 13.163, "high": 13.292, "low": 12.95, "close": 13.159, "volume": 133023.39, "close_time": 1762988399999, "quote_volume": 1744580.26852, "trades": 11295, "taker_buy_base": 59668.5, "taker_buy_quote": 782570.70753 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 13.158, "high": 13.41, "low": 13.044, "close": 13.126, "volume": 108746.59, "close_time": 1762991999999, "quote_volume": 1441153.64974, "trades": 11047, "taker_buy_base": 57604.99, "taker_buy_quote": 763607.68941 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 13.127, "high": 13.399, "low": 13.111, "close": 13.273, "volume": 95892.08, "close_time": 1762995599999, "quote_volume": 1274050.01551, "trades": 18351, "taker_buy_base": 48074.54, "taker_buy_quote": 638740.77328 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 13.272, "high": 13.531, "low": 13.109, "close": 13.252, "volume": 116286.69, "close_time": 1762999199999, "quote_volume": 1550896.16966, "trades": 18627, "taker_buy_base": 60769.41, "taker_buy_quote": 810906.38311 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 13.253, "high": 13.331, "low": 13.103, "close": 13.156, "volume": 88725.87, "close_time": 1763002799999, "quote_volume": 1171101.15631, "trades": 9078, "taker_buy_base": 42860.84, "taker_buy_quote": 565941.68219 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 13.161, "high": 13.243, "low": 12.922, "close": 13.076, "volume": 71739.14, "close_time": 1763006399999, "quote_volume": 939774.9084, "trades": 10058, "taker_buy_base": 33714.26, "taker_buy_quote": 441751.50735 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 13.077, "high": 13.275, "low": 12.967, "close": 13.218, "volume": 87585.96, "close_time": 1763009999999, "quote_volume": 1150515.92512, "trades": 10506, "taker_buy_base": 46931.85, "taker_buy_quote": 616761.59845 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 13.216, "high": 13.588, "low": 13.155, "close": 13.493, "volume": 84496.85, "close_time": 1763013599999, "quote_volume": 1127485.68314, "trades": 10133, "taker_buy_base": 42667.8, "taker_buy_quote": 569948.74228 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 13.496, "high": 13.787, "low": 13.43, "close": 13.473, "volume": 152903.44, "close_time": 1763017199999, "quote_volume": 2079723.255, "trades": 14242, "taker_buy_base": 78947.07, "taker_buy_quote": 1074156.14001 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 13.472, "high": 13.473, "low": 12.826, "close": 12.9, "volume": 164243.36, "close_time": 1763020799999, "quote_volume": 2153094.99406, "trades": 11979, "taker_buy_base": 69630.64, "taker_buy_quote": 912824.30891 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 12.893, "high": 13.238, "low": 12.881, "close": 13.183, "volume": 82786.52, "close_time": 1763024399999, "quote_volume": 1080114.47602, "trades": 8128, "taker_buy_base": 48711.58, "taker_buy_quote": 635400.25444 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 13.183, "high": 13.206, "low": 12.816, "close": 12.836, "volume": 81140.86, "close_time": 1763027999999, "quote_volume": 1050618.62913, "trades": 7476, "taker_buy_base": 32818.06, "taker_buy_quote": 425144.44803 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 12.842, "high": 12.965, "low": 12.59, "close": 12.703, "volume": 101581.13, "close_time": 1763031599999, "quote_volume": 1296340.61657, "trades": 8375, "taker_buy_base": 44457.33, "taker_buy_quote": 568077.11301 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 12.703, "high": 13.04, "low": 12.69, "close": 12.982, "volume": 55313.08, "close_time": 1763035199999, "quote_volume": 711293.47501, "trades": 7347, "taker_buy_base": 25021.52, "taker_buy_quote": 321845.59178 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 12.98, "high": 13.004, "low": 12.795, "close": 12.916, "volume": 48469.52, "close_time": 1763038799999, "quote_volume": 625634.89582, "trades": 6429, "taker_buy_base": 24079.81, "taker_buy_quote": 310743.99277 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 12.913, "high": 12.984, "low": 12.731, "close": 12.84, "volume": 79630.1, "close_time": 1763042399999, "quote_volume": 1023033.31018, "trades": 7717, "taker_buy_base": 41999.62, "taker_buy_quote": 539684.35228 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 12.834, "high": 13.022, "low": 12.551, "close": 12.918, "volume": 96120.87, "close_time": 1763045999999, "quote_volume": 1229139.59606, "trades": 10987, "taker_buy_base": 47386.53, "taker_buy_quote": 606269.00087 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 12.917, "high": 13.0, "low": 12.568, "close": 12.751, "volume": 64002.14, "close_time": 1763049599999, "quote_volume": 816834.05632, "trades": 10097, "taker_buy_base": 27375.43, "taker_buy_quote": 349264.49903 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 12.747, "high": 12.825, "low": 12.42, "close": 12.485, "volume": 91583.26, "close_time": 1763053199999, "quote_volume": 1155217.81936, "trades": 11284, "taker_buy_base": 37811.46, "taker_buy_quote": 477766.10084 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 12.485, "high": 12.548, "low": 12.258, "close": 12.349, "volume": 113277.07, "close_time": 1763056799999, "quote_volume": 1403796.20515, "trades": 9695, "taker_buy_base": 53077.07, "taker_buy_quote": 657219.95823 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 12.349, "high": 12.432, "low": 12.023, "close": 12.255, "volume": 189109.15, "close_time": 1763060399999, "quote_volume": 2301766.64091, "trades": 22094, "taker_buy_base": 69895.14, "taker_buy_quote": 851038.5155 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 12.256, "high": 12.65, "low": 12.167, "close": 12.25, "volume": 157733.29, "close_time": 1763063999999, "quote_volume": 1955558.4182, "trades": 14252, "taker_buy_base": 81071.28, "taker_buy_quote": 1005641.64757 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 12.253, "high": 12.373, "low": 12.087, "close": 12.116, "volume": 70323.56, "close_time": 1763067599999, "quote_volume": 860486.75032, "trades": 9403, "taker_buy_base": 33720.85, "taker_buy_quote": 412884.89157 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 12.113, "high": 12.191, "low": 11.714, "close": 11.803, "volume": 155140.62, "close_time": 1763071199999, "quote_volume": 1843982.74099, "trades": 12786, "taker_buy_base": 70570.33, "taker_buy_quote": 839252.28436 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 11.803, "high": 12.04, "low": 11.775, "close": 11.997, "volume": 62810.16, "close_time": 1763074799999, "quote_volume": 750897.90241, "trades": 5393, "taker_buy_base": 36970.72, "taker_buy_quote": 442257.09405 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 11.996, "high": 12.249, "low": 11.981, "close": 12.026, "volume": 78914.08, "close_time": 1763078399999, "quote_volume": 957023.23452, "trades": 6504, "taker_buy_base": 38144.63, "taker_buy_quote": 462594.12999 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 12.025, "high": 12.259, "low": 12.014, "close": 12.122, "volume": 61364.08, "close_time": 1763081999999, "quote_volume": 743546.72379, "trades": 7498, "taker_buy_base": 29974.23, "taker_buy_quote": 363080.42413 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 12.122, "high": 12.27, "low": 12.048, "close": 12.079, "volume": 76524.61, "close_time": 1763085599999, "quote_volume": 928443.57655, "trades": 7773, "taker_buy_base": 30670.19, "taker_buy_quote": 372292.93294 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 12.08, "high": 12.17, "low": 12.034, "close": 12.16, "volume": 67918.92, "close_time": 1763089199999, "quote_volume": 821819.81455, "trades": 7861, "taker_buy_base": 30912.28, "taker_buy_quote": 374105.05907 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 12.155, "high": 12.332, "low": 12.102, "close": 12.212, "volume": 97247.36, "close_time": 1763092799999, "quote_volume": 1187599.64857, "trades": 11199, "taker_buy_base": 38146.01, "taker_buy_quote": 465987.14822 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 12.214, "high": 12.229, "low": 11.229, "close": 11.648, "volume": 332948.02, "close_time": 1763096399999, "quote_volume": 3893270.14827, "trades": 22609, "taker_buy_base": 144807.4, "taker_buy_quote": 1691704.74402 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 11.649, "high": 11.758, "low": 11.55, "close": 11.736, "volume": 121570.32, "close_time": 1763099999999, "quote_volume": 1418612.91796, "trades": 9654, "taker_buy_base": 56986.9, "taker_buy_quote": 664910.83846 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 11.732, "high": 12.162, "low": 11.6, "close": 12.145, "volume": 114147.58, "close_time": 1763103599999, "quote_volume": 1354914.4558, "trades": 11721, "taker_buy_base": 60233.5, "taker_buy_quote": 715120.27268 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 12.145, "high": 12.29, "low": 11.97, "close": 12.188, "volume": 103360.49, "close_time": 1763107199999, "quote_volume": 1252432.71365, "trades": 10216, "taker_buy_base": 44613.4, "taker_buy_quote": 541036.84039 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 12.182, "high": 12.319, "low": 12.086, "close": 12.203, "volume": 124588.55, "close_time": 1763110799999, "quote_volume": 1519203.22181, "trades": 10183, "taker_buy_base": 60702.36, "taker_buy_quote": 740442.68225 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 12.204, "high": 12.307, "low": 12.004, "close": 12.049, "volume": 97013.33, "close_time": 1763114399999, "quote_volume": 1178597.78713, "trades": 9157, "taker_buy_base": 46531.59, "taker_buy_quote": 566000.49316 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 12.049, "high": 12.321, "low": 11.978, "close": 12.246, "volume": 95628.97, "close_time": 1763117999999, "quote_volume": 1163119.28192, "trades": 9751, "taker_buy_base": 49053.66, "taker_buy_quote": 596987.20907 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 12.241, "high": 12.285, "low": 11.92, "close": 12.032, "volume": 77515.59, "close_time": 1763121599999, "quote_volume": 937186.81962, "trades": 10030, "taker_buy_base": 33644.67, "taker_buy_quote": 407110.8615 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 12.02, "high": 12.108, "low": 11.606, "close": 12.042, "volume": 143616.41, "close_time": 1763125199999, "quote_volume": 1699460.85274, "trades": 16929, "taker_buy_base": 65831.57, "taker_buy_quote": 779467.37278 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 12.039, "high": 12.605, "low": 11.972, "close": 12.011, "volume": 418948.36, "close_time": 1763128799999, "quote_volume": 5165157.9008, "trades": 30725, "taker_buy_base": 234739.73, "taker_buy_quote": 2896402.42984 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 12.006, "high": 12.638, "low": 11.82, "close": 12.638, "volume": 349073.47, "close_time": 1763132399999, "quote_volume": 4259366.02246, "trades": 21872, "taker_buy_base": 202990.04, "taker_buy_quote": 2483025.36276 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 12.629, "high": 13.309, "low": 12.426, "close": 13.015, "volume": 646395.31, "close_time": 1763135999999, "quote_volume": 8364334.18433, "trades": 34822, "taker_buy_base": 360543.16, "taker_buy_quote": 4657658.8518 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 13.016, "high": 13.084, "low": 12.435, "close": 12.534, "volume": 215850.49, "close_time": 1763139599999, "quote_volume": 2735843.2401, "trades": 28948, "taker_buy_base": 104199.87, "taker_buy_quote": 1321086.08409 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 12.537, "high": 12.723, "low": 12.251, "close": 12.633, "volume": 254120.09, "close_time": 1763143199999, "quote_volume": 3185264.27471, "trades": 22263, "taker_buy_base": 108608.63, "taker_buy_quote": 1362773.43937 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 12.63, "high": 13.134, "low": 12.593, "close": 12.902, "volume": 194381.6, "close_time": 1763146799999, "quote_volume": 2515282.42664, "trades": 26351, "taker_buy_base": 107829.15, "taker_buy_quote": 1395387.8709 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 12.9, "high": 13.377, "low": 12.869, "close": 13.348, "volume": 138266.61, "close_time": 1763150399999, "quote_volume": 1826742.7079, "trades": 17857, "taker_buy_base": 79143.81, "taker_buy_quote": 1047360.60111 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 13.344, "high": 13.346, "low": 12.823, "close": 12.923, "volume": 102255.18, "close_time": 1763153999999, "quote_volume": 1334957.28062, "trades": 11074, "taker_buy_base": 48976.87, "taker_buy_quote": 639284.0133 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 12.926, "high": 13.212, "low": 12.887, "close": 12.972, "volume": 72310.39, "close_time": 1763157599999, "quote_volume": 944003.28835, "trades": 9467, "taker_buy_base": 36070.73, "taker_buy_quote": 470909.15081 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 12.974, "high": 13.314, "low": 12.872, "close": 13.223, "volume": 89057.95, "close_time": 1763161199999, "quote_volume": 1167265.71346, "trades": 7555, "taker_buy_base": 53613.62, "taker_buy_quote": 702561.419 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 13.223, "high": 13.621, "low": 12.844, "close": 13.362, "volume": 147972.12, "close_time": 1763164799999, "quote_volume": 1964512.58091, "trades": 13853, "taker_buy_base": 84180.15, "taker_buy_quote": 1119335.47929 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 13.361, "high": 14.025, "low": 13.176, "close": 13.984, "volume": 316781.62, "close_time": 1763168399999, "quote_volume": 4296231.30081, "trades": 27646, "taker_buy_base": 173413.27, "taker_buy_quote": 2353100.25604 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 13.983, "high": 14.972, "low": 13.858, "close": 14.667, "volume": 664265.24, "close_time": 1763171999999, "quote_volume": 9600151.52842, "trades": 82217, "taker_buy_base": 347850.25, "taker_buy_quote": 5029495.08406 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 14.66, "high": 14.691, "low": 14.13, "close": 14.573, "volume": 220899.57, "close_time": 1763175599999, "quote_volume": 3178144.1122, "trades": 30408, "taker_buy_base": 99112.71, "taker_buy_quote": 1426319.78092 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 14.566, "high": 15.5, "low": 14.179, "close": 14.659, "volume": 702707.85, "close_time": 1763179199999, "quote_volume": 10447161.13538, "trades": 53844, "taker_buy_base": 365828.92, "taker_buy_quote": 5443059.69898 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 14.672, "high": 15.094, "low": 14.337, "close": 14.468, "volume": 366630.17, "close_time": 1763182799999, "quote_volume": 5428689.67305, "trades": 47251, "taker_buy_base": 178938.38, "taker_buy_quote": 2653016.66608 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 14.464, "high": 14.992, "low": 13.832, "close": 14.974, "volume": 433642.94, "close_time": 1763186399999, "quote_volume": 6260373.26047, "trades": 39484, "taker_buy_base": 175253.67, "taker_buy_quote": 2536644.11184 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 14.977, "high": 16.0, "low": 14.821, "close": 15.099, "volume": 740137.8, "close_time": 1763189999999, "quote_volume": 11397008.01222, "trades": 55677, "taker_buy_base": 395698.37, "taker_buy_quote": 6093065.07402 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 15.094, "high": 15.354, "low": 14.827, "close": 15.033, "volume": 297077.55, "close_time": 1763193599999, "quote_volume": 4478393.3743, "trades": 26624, "taker_buy_base": 146030.21, "taker_buy_quote": 2200857.86753 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 15.035, "high": 15.098, "low": 14.367, "close": 14.6, "volume": 210710.83, "close_time": 1763197199999, "quote_volume": 3102691.22056, "trades": 23745, "taker_buy_base": 87411.84, "taker_buy_quote": 1286793.90962 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 14.598, "high": 14.705, "low": 14.239, "close": 14.329, "volume": 142318.17, "close_time": 1763200799999, "quote_volume": 2062961.42203, "trades": 16883, "taker_buy_base": 67740.1, "taker_buy_quote": 981588.11595 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 14.328, "high": 14.434, "low": 14.089, "close": 14.2, "volume": 160478.2, "close_time": 1763204399999, "quote_volume": 2289207.66983, "trades": 17934, "taker_buy_base": 86585.15, "taker_buy_quote": 1235559.52674 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 14.202, "high": 14.24, "low": 13.9, "close": 14.219, "volume": 196011.68, "close_time": 1763207999999, "quote_volume": 2757735.11995, "trades": 17638, "taker_buy_base": 108277.35, "taker_buy_quote": 1523338.42585 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 14.215, "high": 14.232, "low": 13.893, "close": 13.959, "volume": 131584.11, "close_time": 1763211599999, "quote_volume": 1847604.11762, "trades": 12965, "taker_buy_base": 54258.21, "taker_buy_quote": 761029.41468 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 13.958, "high": 14.236, "low": 13.761, "close": 14.187, "volume": 251140.2, "close_time": 1763215199999, "quote_volume": 3524100.29107, "trades": 22541, "taker_buy_base": 151106.26, "taker_buy_quote": 2122701.28549 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 14.184, "high": 14.589, "low": 13.775, "close": 14.047, "volume": 460538.38, "close_time": 1763218799999, "quote_volume": 6517934.66549, "trades": 43471, "taker_buy_base": 227112.41, "taker_buy_quote": 3212166.7136 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 14.044, "high": 14.276, "low": 13.967, "close": 14.003, "volume": 99282.95, "close_time": 1763222399999, "quote_volume": 1398775.15926, "trades": 14071, "taker_buy_base": 49946.43, "taker_buy_quote": 704138.91258 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 14.003, "high": 14.079, "low": 13.642, "close": 13.857, "volume": 170368.16, "close_time": 1763225999999, "quote_volume": 2363494.44861, "trades": 16831, "taker_buy_base": 83199.98, "taker_buy_quote": 1154949.4804 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 13.856, "high": 14.012, "low": 13.217, "close": 13.577, "volume": 349427.97, "close_time": 1763229599999, "quote_volume": 4740796.33468, "trades": 30117, "taker_buy_base": 150131.42, "taker_buy_quote": 2039241.00846 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 13.577, "high": 13.697, "low": 13.458, "close": 13.689, "volume": 108161.91, "close_time": 1763233199999, "quote_volume": 1469843.85882, "trades": 10635, "taker_buy_base": 56372.57, "taker_buy_quote": 766458.33234 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 13.687, "high": 13.808, "low": 13.651, "close": 13.734, "volume": 78363.91, "close_time": 1763236799999, "quote_volume": 1076971.35877, "trades": 10255, "taker_buy_base": 44790.77, "taker_buy_quote": 615612.56922 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 13.737, "high": 13.744, "low": 13.434, "close": 13.587, "volume": 67156.28, "close_time": 1763240399999, "quote_volume": 910793.70332, "trades": 7939, "taker_buy_base": 29802.93, "taker_buy_quote": 404154.78831 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 13.592, "high": 13.817, "low": 13.453, "close": 13.58, "volume": 137064.17, "close_time": 1763243999999, "quote_volume": 1873648.41852, "trades": 10763, "taker_buy_base": 67691.52, "taker_buy_quote": 925690.61645 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 13.583, "high": 13.602, "low": 13.329, "close": 13.502, "volume": 108574.55, "close_time": 1763247599999, "quote_volume": 1458425.13447, "trades": 7838, "taker_buy_base": 52973.53, "taker_buy_quote": 711319.00836 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 13.503, "high": 14.397, "low": 13.493, "close": 14.342, "volume": 401504.75, "close_time": 1763251199999, "quote_volume": 5624078.94707, "trades": 24503, "taker_buy_base": 204180.39, "taker_buy_quote": 2860125.93393 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 14.342, "high": 14.347, "low": 13.693, "close": 13.879, "volume": 287209.54, "close_time": 1763254799999, "quote_volume": 3998270.67058, "trades": 25810, "taker_buy_base": 144129.89, "taker_buy_quote": 2006484.89105 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 13.878, "high": 14.601, "low": 13.759, "close": 14.051, "volume": 329445.92, "close_time": 1763258399999, "quote_volume": 4686850.9713, "trades": 45408, "taker_buy_base": 167511.94, "taker_buy_quote": 2384623.64117 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 14.053, "high": 14.881, "low": 13.961, "close": 14.465, "volume": 309954.55, "close_time": 1763261999999, "quote_volume": 4478214.03395, "trades": 34604, "taker_buy_base": 143130.38, "taker_buy_quote": 2068437.87483 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 14.469, "high": 14.475, "low": 13.81, "close": 13.931, "volume": 188034.82, "close_time": 1763265599999, "quote_volume": 2643908.51381, "trades": 22106, "taker_buy_base": 81592.41, "taker_buy_quote": 1147225.06304 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 13.94, "high": 14.043, "low": 13.587, "close": 13.661, "volume": 144251.67, "close_time": 1763269199999, "quote_volume": 1989656.49992, "trades": 17857, "taker_buy_base": 71141.99, "taker_buy_quote": 981795.33689 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 13.659, "high": 13.912, "low": 13.618, "close": 13.626, "volume": 88900.82, "close_time": 1763272799999, "quote_volume": 1224572.69562, "trades": 12569, "taker_buy_base": 39901.43, "taker_buy_quote": 549672.53482 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 13.628, "high": 13.945, "low": 13.57, "close": 13.719, "volume": 112033.07, "close_time": 1763276399999, "quote_volume": 1541206.95155, "trades": 15204, "taker_buy_base": 53608.96, "taker_buy_quote": 737245.35668 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 13.72, "high": 13.942, "low": 13.631, "close": 13.718, "volume": 98330.87, "close_time": 1763279999999, "quote_volume": 1355313.53331, "trades": 14265, "taker_buy_base": 49191.73, "taker_buy_quote": 678244.06959 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 13.72, "high": 13.882, "low": 13.625, "close": 13.74, "volume": 144940.02, "close_time": 1763283599999, "quote_volume": 1991298.71443, "trades": 15377, "taker_buy_base": 59848.17, "taker_buy_quote": 822183.45822 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 13.739, "high": 14.131, "low": 13.649, "close": 13.844, "volume": 193019.12, "close_time": 1763287199999, "quote_volume": 2682706.34317, "trades": 17766, "taker_buy_base": 96824.75, "taker_buy_quote": 1345683.81377 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 13.844, "high": 14.311, "low": 13.824, "close": 14.061, "volume": 164487.55, "close_time": 1763290799999, "quote_volume": 2316903.37279, "trades": 14882, "taker_buy_base": 82599.66, "taker_buy_quote": 1163172.64593 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 14.062, "high": 14.337, "low": 13.683, "close": 13.717, "volume": 191041.96, "close_time": 1763294399999, "quote_volume": 2670546.4848, "trades": 16794, "taker_buy_base": 92827.17, "taker_buy_quote": 1300157.89656 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 13.718, "high": 14.478, "low": 13.633, "close": 14.395, "volume": 248776.47, "close_time": 1763297999999, "quote_volume": 3510833.35474, "trades": 19077, "taker_buy_base": 132391.78, "taker_buy_quote": 1868677.64279 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 14.394, "high": 14.599, "low": 13.869, "close": 14.061, "volume": 337667.53, "close_time": 1763301599999, "quote_volume": 4819130.47947, "trades": 22891, "taker_buy_base": 153028.16, "taker_buy_quote": 2186759.6931 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 14.064, "high": 14.136, "low": 13.721, "close": 13.986, "volume": 276850.91, "close_time": 1763305199999, "quote_volume": 3852316.06878, "trades": 18372, "taker_buy_base": 147677.68, "taker_buy_quote": 2053548.73029 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 13.986, "high": 14.448, "low": 13.842, "close": 13.891, "volume": 341548.92, "close_time": 1763308799999, "quote_volume": 4831260.77709, "trades": 23859, "taker_buy_base": 163626.38, "taker_buy_quote": 2310513.19221 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 13.89, "high": 14.558, "low": 13.76, "close": 14.267, "volume": 414981.93, "close_time": 1763312399999, "quote_volume": 5866199.7085, "trades": 36205, "taker_buy_base": 227728.35, "taker_buy_quote": 3219845.75825 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 14.267, "high": 14.404, "low": 13.593, "close": 13.876, "volume": 265583.43, "close_time": 1763315999999, "quote_volume": 3717234.30835, "trades": 26582, "taker_buy_base": 124041.78, "taker_buy_quote": 1735537.21718 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 13.873, "high": 13.906, "low": 13.281, "close": 13.437, "volume": 224996.14, "close_time": 1763319599999, "quote_volume": 3053898.14535, "trades": 28310, "taker_buy_base": 107584.52, "taker_buy_quote": 1461079.37733 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 13.433, "high": 13.87, "low": 13.406, "close": 13.494, "volume": 138323.95, "close_time": 1763323199999, "quote_volume": 1886994.86684, "trades": 14099, "taker_buy_base": 73066.61, "taker_buy_quote": 996639.1778 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 13.494, "high": 13.727, "low": 13.304, "close": 13.388, "volume": 68494.59, "close_time": 1763326799999, "quote_volume": 925034.88348, "trades": 13452, "taker_buy_base": 32084.2, "taker_buy_quote": 433082.6503 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 13.39, "high": 13.423, "low": 12.569, "close": 12.625, "volume": 387274.84, "close_time": 1763330399999, "quote_volume": 5012839.43491, "trades": 34632, "taker_buy_base": 172484.54, "taker_buy_quote": 2230773.80542 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 12.628, "high": 12.96, "low": 12.435, "close": 12.807, "volume": 183509.65, "close_time": 1763333999999, "quote_volume": 2320996.17882, "trades": 16661, "taker_buy_base": 90564.27, "taker_buy_quote": 1145876.83981 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 12.808, "high": 13.068, "low": 12.565, "close": 12.896, "volume": 248074.35, "close_time": 1763337599999, "quote_volume": 3189539.74825, "trades": 15558, "taker_buy_base": 109757.56, "taker_buy_quote": 1410735.80943 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 12.889, "high": 13.898, "low": 12.757, "close": 13.697, "volume": 476018.83, "close_time": 1763341199999, "quote_volume": 6414138.64941, "trades": 25354, "taker_buy_base": 261152.83, "taker_buy_quote": 3526037.59969 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 13.699, "high": 13.864, "low": 13.417, "close": 13.637, "volume": 323217.12, "close_time": 1763344799999, "quote_volume": 4402425.28389, "trades": 32645, "taker_buy_base": 190442.17, "taker_buy_quote": 2594631.61737 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 13.64, "high": 14.078, "low": 13.618, "close": 13.884, "volume": 142694.07, "close_time": 1763348399999, "quote_volume": 1981105.5852, "trades": 14057, "taker_buy_base": 76594.24, "taker_buy_quote": 1063305.71132 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 13.88, "high": 14.44, "low": 13.679, "close": 14.194, "volume": 430318.78, "close_time": 1763351999999, "quote_volume": 6071130.40534, "trades": 27330, "taker_buy_base": 214417.93, "taker_buy_quote": 3024423.78191 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 14.201, "high": 14.855, "low": 14.127, "close": 14.717, "volume": 417208.39, "close_time": 1763355599999, "quote_volume": 6064508.03364, "trades": 41028, "taker_buy_base": 252069.88, "taker_buy_quote": 3663780.02006 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 14.719, "high": 14.858, "low": 14.16, "close": 14.272, "volume": 394414.05, "close_time": 1763359199999, "quote_volume": 5709188.582, "trades": 39895, "taker_buy_base": 192863.4, "taker_buy_quote": 2791997.10257 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 14.275, "high": 14.665, "low": 14.063, "close": 14.477, "volume": 310813.26, "close_time": 1763362799999, "quote_volume": 4461228.01349, "trades": 20760, "taker_buy_base": 147249.76, "taker_buy_quote": 2115038.25924 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 14.482, "high": 14.603, "low": 14.277, "close": 14.583, "volume": 205949.73, "close_time": 1763366399999, "quote_volume": 2977009.18117, "trades": 13957, "taker_buy_base": 99848.82, "taker_buy_quote": 1444088.24784 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 14.576, "high": 14.718, "low": 14.305, "close": 14.666, "volume": 171101.71, "close_time": 1763369999999, "quote_volume": 2484647.20192, "trades": 18735, "taker_buy_base": 91747.87, "taker_buy_quote": 1332851.06723 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 14.672, "high": 15.15, "low": 14.503, "close": 14.56, "volume": 344652.82, "close_time": 1763373599999, "quote_volume": 5121308.29255, "trades": 46503, "taker_buy_base": 217368.06, "taker_buy_quote": 3231699.59413 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 14.558, "high": 14.998, "low": 14.538, "close": 14.89, "volume": 112386.63, "close_time": 1763377199999, "quote_volume": 1660496.51641, "trades": 15301, "taker_buy_base": 54468.3, "taker_buy_quote": 805291.26872 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 14.899, "high": 15.73, "low": 14.86, "close": 15.691, "volume": 351707.49, "close_time": 1763380799999, "quote_volume": 5420154.22291, "trades": 30229, "taker_buy_base": 200762.56, "taker_buy_quote": 3095224.6755 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 15.687, "high": 16.142, "low": 15.493, "close": 15.86, "volume": 502215.53, "close_time": 1763384399999, "quote_volume": 7929908.0442, "trades": 61842, "taker_buy_base": 274618.63, "taker_buy_quote": 4341810.60143 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 15.853, "high": 16.186, "low": 15.148, "close": 15.369, "volume": 767215.14, "close_time": 1763387999999, "quote_volume": 11929640.47532, "trades": 53312, "taker_buy_base": 402272.32, "taker_buy_quote": 6266049.36587 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 15.366, "high": 17.115, "low": 15.291, "close": 16.848, "volume": 748547.21, "close_time": 1763391599999, "quote_volume": 12228230.46872, "trades": 48200, "taker_buy_base": 407073.36, "taker_buy_quote": 6662533.57372 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 16.852, "high": 17.057, "low": 16.103, "close": 16.348, "volume": 695954.01, "close_time": 1763395199999, "quote_volume": 11585858.92062, "trades": 49119, "taker_buy_base": 287493.15, "taker_buy_quote": 4795896.61141 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 16.346, "high": 16.985, "low": 15.4, "close": 16.699, "volume": 442300.56, "close_time": 1763398799999, "quote_volume": 7268342.70176, "trades": 31454, "taker_buy_base": 211469.83, "taker_buy_quote": 3490507.10491 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 16.699, "high": 16.895, "low": 15.627, "close": 15.831, "volume": 303628.36, "close_time": 1763402399999, "quote_volume": 4888788.09003, "trades": 32369, "taker_buy_base": 151926.76, "taker_buy_quote": 2442529.1049 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 15.83, "high": 15.888, "low": 14.8, "close": 15.038, "volume": 396067.71, "close_time": 1763405999999, "quote_volume": 6064815.21715, "trades": 26401, "taker_buy_base": 180210.47, "taker_buy_quote": 2760430.91221 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 15.04, "high": 15.577, "low": 14.961, "close": 15.497, "volume": 280053.94, "close_time": 1763409599999, "quote_volume": 4290676.69887, "trades": 17657, "taker_buy_base": 151610.62, "taker_buy_quote": 2323494.12203 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 15.497, "high": 16.199, "low": 15.424, "close": 15.877, "volume": 308552.66, "close_time": 1763413199999, "quote_volume": 4896276.62313, "trades": 21475, "taker_buy_base": 156376.62, "taker_buy_quote": 2482455.65797 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 15.88, "high": 16.151, "low": 15.763, "close": 15.973, "volume": 178733.65, "close_time": 1763416799999, "quote_volume": 2850484.66557, "trades": 21463, "taker_buy_base": 97780.51, "taker_buy_quote": 1559215.10743 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 15.974, "high": 16.36, "low": 15.854, "close": 16.107, "volume": 202234.15, "close_time": 1763420399999, "quote_volume": 3267230.24443, "trades": 18607, "taker_buy_base": 103573.36, "taker_buy_quote": 1673452.50611 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 16.109, "high": 16.23, "low": 15.44, "close": 15.803, "volume": 233041.76, "close_time": 1763423999999, "quote_volume": 3677375.63501, "trades": 25577, "taker_buy_base": 92952.58, "taker_buy_quote": 1467526.85703 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 15.799, "high": 15.825, "low": 15.246, "close": 15.385, "volume": 192707.4, "close_time": 1763427599999, "quote_volume": 2979182.75306, "trades": 15645, "taker_buy_base": 92761.82, "taker_buy_quote": 1433478.82502 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 15.375, "high": 15.598, "low": 15.229, "close": 15.567, "volume": 209075.63, "close_time": 1763431199999, "quote_volume": 3227592.30422, "trades": 17360, "taker_buy_base": 109552.63, "taker_buy_quote": 1691780.64595 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 15.569, "high": 16.319, "low": 15.528, "close": 15.656, "volume": 277442.78, "close_time": 1763434799999, "quote_volume": 4420910.03331, "trades": 19508, "taker_buy_base": 137081.13, "taker_buy_quote": 2184011.46878 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 15.659, "high": 16.313, "low": 15.416, "close": 16.313, "volume": 207841.34, "close_time": 1763438399999, "quote_volume": 3292574.42008, "trades": 15186, "taker_buy_base": 110271.97, "taker_buy_quote": 1747606.27043 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 16.313, "high": 16.324, "low": 15.83, "close": 15.964, "volume": 183318.28, "close_time": 1763441999999, "quote_volume": 2939776.73585, "trades": 12614, "taker_buy_base": 87520.54, "taker_buy_quote": 1402745.68223 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 15.962, "high": 16.313, "low": 15.73, "close": 15.878, "volume": 200038.33, "close_time": 1763445599999, "quote_volume": 3201480.38305, "trades": 13708, "taker_buy_base": 101326.62, "taker_buy_quote": 1621410.76253 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 15.881, "high": 16.144, "low": 15.482, "close": 15.718, "volume": 293529.56, "close_time": 1763449199999, "quote_volume": 4635920.78791, "trades": 18240, "taker_buy_base": 154535.44, "taker_buy_quote": 2440336.97146 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 15.715, "high": 16.282, "low": 15.687, "close": 16.137, "volume": 226909.37, "close_time": 1763452799999, "quote_volume": 3636491.90585, "trades": 17493, "taker_buy_base": 142001.12, "taker_buy_quote": 2275568.81181 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 16.127, "high": 16.914, "low": 16.094, "close": 16.18, "volume": 445832.99, "close_time": 1763456399999, "quote_volume": 7354586.12416, "trades": 40299, "taker_buy_base": 237574.08, "taker_buy_quote": 3915424.62351 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 16.179, "high": 17.162, "low": 16.002, "close": 17.011, "volume": 325483.97, "close_time": 1763459999999, "quote_volume": 5426035.6395, "trades": 35895, "taker_buy_base": 174155.77, "taker_buy_quote": 2900832.57632 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 17.007, "high": 17.282, "low": 16.164, "close": 16.22, "volume": 573948.07, "close_time": 1763463599999, "quote_volume": 9575265.26318, "trades": 50666, "taker_buy_base": 292158.76, "taker_buy_quote": 4885628.40947 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 16.22, "high": 16.311, "low": 15.634, "close": 15.978, "volume": 611247.76, "close_time": 1763467199999, "quote_volume": 9781073.61728, "trades": 58074, "taker_buy_base": 273595.06, "taker_buy_quote": 4377181.95449 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 15.98, "high": 16.532, "low": 15.977, "close": 16.212, "volume": 183744.57, "close_time": 1763470799999, "quote_volume": 2984298.78298, "trades": 17115, "taker_buy_base": 92590.43, "taker_buy_quote": 1503793.28465 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 16.22, "high": 16.844, "low": 15.9, "close": 16.658, "volume": 244035.44, "close_time": 1763474399999, "quote_volume": 3998648.67706, "trades": 19186, "taker_buy_base": 128372.35, "taker_buy_quote": 2105640.61727 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 16.662, "high": 18.211, "low": 16.574, "close": 17.68, "volume": 840346.13, "close_time": 1763477999999, "quote_volume": 14832793.18341, "trades": 74953, "taker_buy_base": 451776.89, "taker_buy_quote": 7971941.86408 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 17.681, "high": 18.093, "low": 17.02, "close": 17.26, "volume": 374631.23, "close_time": 1763481599999, "quote_volume": 6589349.68031, "trades": 29090, "taker_buy_base": 188204.14, "taker_buy_quote": 3310138.14421 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 17.256, "high": 18.438, "low": 17.185, "close": 17.372, "volume": 506115.89, "close_time": 1763485199999, "quote_volume": 9031784.33405, "trades": 37962, "taker_buy_base": 252777.82, "taker_buy_quote": 4516516.85769 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 17.376, "high": 17.871, "low": 17.23, "close": 17.816, "volume": 189310.53, "close_time": 1763488799999, "quote_volume": 3321375.61534, "trades": 27334, "taker_buy_base": 105194.77, "taker_buy_quote": 1847245.35992 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 17.819, "high": 18.006, "low": 17.59, "close": 17.718, "volume": 144208.98, "close_time": 1763492399999, "quote_volume": 2565078.04879, "trades": 16031, "taker_buy_base": 73389.16, "taker_buy_quote": 1305561.14549 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 17.726, "high": 17.919, "low": 17.535, "close": 17.54, "volume": 89577.01, "close_time": 1763495999999, "quote_volume": 1585844.56681, "trades": 10701, "taker_buy_base": 45984.61, "taker_buy_quote": 814159.11538 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 17.545, "high": 17.842, "low": 17.376, "close": 17.449, "volume": 269100.88, "close_time": 1763499599999, "quote_volume": 4726976.17831, "trades": 16226, "taker_buy_base": 121384.41, "taker_buy_quote": 2132893.77993 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 17.444, "high": 17.489, "low": 16.825, "close": 16.886, "volume": 128545.51, "close_time": 1763503199999, "quote_volume": 2202749.44666, "trades": 9853, "taker_buy_base": 55665.65, "taker_buy_quote": 953810.80779 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 16.887, "high": 17.071, "low": 16.721, "close": 16.778, "volume": 71507.08, "close_time": 1763506799999, "quote_volume": 1208300.41963, "trades": 6898, "taker_buy_base": 36181.85, "taker_buy_quote": 611625.9618 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 16.772, "high": 17.035, "low": 16.746, "close": 17.035, "volume": 65193.67, "close_time": 1763510399999, "quote_volume": 1100748.46301, "trades": 7284, "taker_buy_base": 34709.33, "taker_buy_quote": 586352.98484 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 17.036, "high": 17.191, "low": 16.457, "close": 16.481, "volume": 197135.4, "close_time": 1763513999999, "quote_volume": 3293001.33331, "trades": 12153, "taker_buy_base": 82201.61, "taker_buy_quote": 1368605.16496 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 16.483, "high": 16.695, "low": 15.261, "close": 15.443, "volume": 520268.66, "close_time": 1763517599999, "quote_volume": 8326109.09138, "trades": 24798, "taker_buy_base": 231599.68, "taker_buy_quote": 3716333.12013 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 15.448, "high": 15.662, "low": 14.388, "close": 14.613, "volume": 853714.13, "close_time": 1763521199999, "quote_volume": 12723435.32913, "trades": 67657, "taker_buy_base": 463501.56, "taker_buy_quote": 6886482.00783 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 14.619, "high": 14.68, "low": 14.065, "close": 14.135, "volume": 896525.63, "close_time": 1763524799999, "quote_volume": 12860963.35885, "trades": 44475, "taker_buy_base": 631685.59, "taker_buy_quote": 9065091.27881 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 14.134, "high": 14.445, "low": 13.983, "close": 14.323, "volume": 410232.53, "close_time": 1763528399999, "quote_volume": 5838264.98126, "trades": 26431, "taker_buy_base": 238256.44, "taker_buy_quote": 3392542.12206 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 14.325, "high": 14.499, "low": 14.071, "close": 14.188, "volume": 318212.77, "close_time": 1763531999999, "quote_volume": 4533718.72977, "trades": 20244, "taker_buy_base": 126721.63, "taker_buy_quote": 1810363.25925 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 14.188, "high": 14.211, "low": 13.936, "close": 14.109, "volume": 162132.56, "close_time": 1763535599999, "quote_volume": 2283610.50697, "trades": 13597, "taker_buy_base": 78066.29, "taker_buy_quote": 1099291.45573 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 14.11, "high": 14.331, "low": 13.954, "close": 14.166, "volume": 185505.37, "close_time": 1763539199999, "quote_volume": 2622684.58042, "trades": 15680, "taker_buy_base": 95695.83, "taker_buy_quote": 1354176.00124 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 14.169, "high": 14.428, "low": 14.06, "close": 14.332, "volume": 170010.68, "close_time": 1763542799999, "quote_volume": 2419582.22393, "trades": 27633, "taker_buy_base": 96372.95, "taker_buy_quote": 1371168.43137 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 14.335, "high": 14.791, "low": 14.262, "close": 14.682, "volume": 249574.69, "close_time": 1763546399999, "quote_volume": 3627282.38635, "trades": 27406, "taker_buy_base": 130137.22, "taker_buy_quote": 1890940.46882 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 14.686, "high": 14.952, "low": 14.422, "close": 14.535, "volume": 350353.65, "close_time": 1763549999999, "quote_volume": 5166540.35814, "trades": 30241, "taker_buy_base": 167213.8, "taker_buy_quote": 2469569.23044 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 14.538, "high": 14.593, "low": 14.229, "close": 14.31, "volume": 176581.16, "close_time": 1763553599999, "quote_volume": 2546427.47701, "trades": 15760, "taker_buy_base": 83461.75, "taker_buy_quote": 1204711.43942 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 14.312, "high": 14.592, "low": 14.247, "close": 14.277, "volume": 179060.76, "close_time": 1763557199999, "quote_volume": 2579482.78863, "trades": 17321, "taker_buy_base": 72458.55, "taker_buy_quote": 1044090.50726 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 14.284, "high": 14.343, "low": 14.111, "close": 14.175, "volume": 101563.25, "close_time": 1763560799999, "quote_volume": 1445855.10098, "trades": 15837, "taker_buy_base": 47617.56, "taker_buy_quote": 677957.20143 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 14.169, "high": 14.455, "low": 14.006, "close": 14.455, "volume": 192184.37, "close_time": 1763564399999, "quote_volume": 2717207.96818, "trades": 24421, "taker_buy_base": 114468.97, "taker_buy_quote": 1618386.62826 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 14.455, "high": 14.813, "low": 14.154, "close": 14.276, "volume": 299492.49, "close_time": 1763567999999, "quote_volume": 4341976.95672, "trades": 25337, "taker_buy_base": 146507.19, "taker_buy_quote": 2125751.81739 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 14.273, "high": 14.65, "low": 14.244, "close": 14.595, "volume": 211987.7, "close_time": 1763571599999, "quote_volume": 3063017.3585, "trades": 17946, "taker_buy_base": 107502.99, "taker_buy_quote": 1554094.38128 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 14.596, "high": 14.699, "low": 14.25, "close": 14.356, "volume": 142584.46, "close_time": 1763575199999, "quote_volume": 2058491.47011, "trades": 14271, "taker_buy_base": 60198.75, "taker_buy_quote": 869500.57165 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 14.355, "high": 14.376, "low": 13.401, "close": 13.914, "volume": 342447.81, "close_time": 1763578799999, "quote_volume": 4758310.78234, "trades": 21103, "taker_buy_base": 138486.82, "taker_buy_quote": 1926862.10457 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 13.917, "high": 14.279, "low": 13.818, "close": 14.076, "volume": 165349.45, "close_time": 1763582399999, "quote_volume": 2320507.21375, "trades": 11234, "taker_buy_base": 85444.85, "taker_buy_quote": 1199105.47613 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 14.074, "high": 14.327, "low": 13.974, "close": 14.136, "volume": 156521.69, "close_time": 1763585999999, "quote_volume": 2215807.29265, "trades": 15500, "taker_buy_base": 89216.29, "taker_buy_quote": 1262412.69055 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 14.138, "high": 14.417, "low": 14.049, "close": 14.323, "volume": 211175.16, "close_time": 1763589599999, "quote_volume": 3003707.10998, "trades": 17956, "taker_buy_base": 112072.7, "taker_buy_quote": 1593941.44144 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 14.311, "high": 14.721, "low": 14.201, "close": 14.587, "volume": 153648.67, "close_time": 1763593199999, "quote_volume": 2231718.99478, "trades": 14214, "taker_buy_base": 77633.67, "taker_buy_quote": 1127833.67834 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 14.586, "high": 14.76, "low": 14.389, "close": 14.607, "volume": 206250.19, "close_time": 1763596799999, "quote_volume": 3009327.9907, "trades": 14343, "taker_buy_base": 94014.22, "taker_buy_quote": 1370282.20489 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 14.605, "high": 15.239, "low": 14.481, "close": 15.085, "volume": 251858.28, "close_time": 1763600399999, "quote_volume": 3758560.66617, "trades": 24641, "taker_buy_base": 135933.0, "taker_buy_quote": 2027623.14074 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 15.096, "high": 15.649, "low": 15.046, "close": 15.41, "volume": 222530.46, "close_time": 1763603999999, "quote_volume": 3413423.88247, "trades": 19790, "taker_buy_base": 119194.48, "taker_buy_quote": 1830214.03966 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 15.41, "high": 15.485, "low": 15.052, "close": 15.114, "volume": 163453.23, "close_time": 1763607599999, "quote_volume": 2484029.85097, "trades": 11117, "taker_buy_base": 77932.47, "taker_buy_quote": 1184441.7744 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 15.112, "high": 15.978, "low": 15.108, "close": 15.694, "volume": 312663.83, "close_time": 1763611199999, "quote_volume": 4914827.79042, "trades": 19194, "taker_buy_base": 153635.36, "taker_buy_quote": 2415928.10528 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 15.694, "high": 15.888, "low": 15.259, "close": 15.379, "volume": 240186.22, "close_time": 1763614799999, "quote_volume": 3741849.55202, "trades": 15633, "taker_buy_base": 123318.81, "taker_buy_quote": 1923244.09036 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 15.379, "high": 15.476, "low": 15.021, "close": 15.055, "volume": 125049.93, "close_time": 1763618399999, "quote_volume": 1909018.06084, "trades": 9339, "taker_buy_base": 56089.71, "taker_buy_quote": 856839.72537 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 15.061, "high": 15.702, "low": 15.06, "close": 15.305, "volume": 216224.68, "close_time": 1763621999999, "quote_volume": 3322814.10189, "trades": 12930, "taker_buy_base": 93457.88, "taker_buy_quote": 1435592.99469 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 15.31, "high": 15.31, "low": 14.926, "close": 14.926, "volume": 145934.09, "close_time": 1763625599999, "quote_volume": 2197975.78771, "trades": 8813, "taker_buy_base": 58513.43, "taker_buy_quote": 881904.13589 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 14.932, "high": 15.02, "low": 14.732, "close": 14.894, "volume": 167619.57, "close_time": 1763629199999, "quote_volume": 2488790.89983, "trades": 11845, "taker_buy_base": 61541.21, "taker_buy_quote": 914418.15794 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 14.905, "high": 14.975, "low": 14.663, "close": 14.747, "volume": 94204.93, "close_time": 1763632799999, "quote_volume": 1396256.24847, "trades": 10650, "taker_buy_base": 43181.45, "taker_buy_quote": 640175.13253 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 14.751, "high": 14.795, "low": 14.528, "close": 14.644, "volume": 102979.79, "close_time": 1763636399999, "quote_volume": 1509264.52512, "trades": 10151, "taker_buy_base": 50199.7, "taker_buy_quote": 736266.12925 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 14.638, "high": 14.805, "low": 14.602, "close": 14.625, "volume": 89473.68, "close_time": 1763639999999, "quote_volume": 1314057.07737, "trades": 8880, "taker_buy_base": 45456.99, "taker_buy_quote": 667750.27757 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 14.63, "high": 14.713, "low": 14.382, "close": 14.424, "volume": 189042.72, "close_time": 1763643599999, "quote_volume": 2741525.65375, "trades": 12936, "taker_buy_base": 99656.83, "taker_buy_quote": 1445260.11575 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 14.424, "high": 14.822, "low": 14.424, "close": 14.615, "volume": 174784.66, "close_time": 1763647199999, "quote_volume": 2558154.92322, "trades": 16330, "taker_buy_base": 90423.05, "taker_buy_quote": 1323898.01822 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 14.611, "high": 14.735, "low": 14.43, "close": 14.51, "volume": 103767.0, "close_time": 1763650799999, "quote_volume": 1511027.63072, "trades": 13819, "taker_buy_base": 48664.09, "taker_buy_quote": 708750.48223 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 14.517, "high": 14.555, "low": 14.223, "close": 14.237, "volume": 135048.95, "close_time": 1763654399999, "quote_volume": 1939211.37712, "trades": 10658, "taker_buy_base": 66544.85, "taker_buy_quote": 955841.13148 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 14.234, "high": 14.36, "low": 14.0, "close": 14.342, "volume": 166865.17, "close_time": 1763657999999, "quote_volume": 2364599.63197, "trades": 18783, "taker_buy_base": 83227.93, "taker_buy_quote": 1180168.96309 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 14.336, "high": 14.803, "low": 14.266, "close": 14.479, "volume": 201607.9, "close_time": 1763661599999, "quote_volume": 2929376.80993, "trades": 17966, "taker_buy_base": 108195.45, "taker_buy_quote": 1571607.15055 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 14.482, "high": 14.482, "low": 14.105, "close": 14.181, "volume": 91508.59, "close_time": 1763665199999, "quote_volume": 1303850.68772, "trades": 9851, "taker_buy_base": 42515.88, "taker_buy_quote": 605708.35571 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 14.184, "high": 14.287, "low": 14.1, "close": 14.14, "volume": 65891.36, "close_time": 1763668799999, "quote_volume": 934437.71518, "trades": 8014, "taker_buy_base": 33458.21, "taker_buy_quote": 474559.37981 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 14.138, "high": 14.162, "low": 13.875, "close": 14.02, "volume": 104021.72, "close_time": 1763672399999, "quote_volume": 1456451.5137, "trades": 9041, "taker_buy_base": 43939.33, "taker_buy_quote": 614900.79168 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 14.021, "high": 14.312, "low": 14.019, "close": 14.158, "volume": 75158.06, "close_time": 1763675999999, "quote_volume": 1066958.47616, "trades": 9329, "taker_buy_base": 32006.01, "taker_buy_quote": 454388.25954 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 14.156, "high": 14.317, "low": 14.128, "close": 14.307, "volume": 55737.45, "close_time": 1763679599999, "quote_volume": 792016.52891, "trades": 6430, "taker_buy_base": 31783.69, "taker_buy_quote": 451518.86894 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 14.305, "high": 14.406, "low": 13.86, "close": 13.92, "volume": 71999.34, "close_time": 1763683199999, "quote_volume": 1014746.20935, "trades": 7243, "taker_buy_base": 36056.86, "taker_buy_quote": 507932.7448 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 13.92, "high": 14.317, "low": 13.871, "close": 14.2, "volume": 122333.69, "close_time": 1763686799999, "quote_volume": 1720140.06578, "trades": 11001, "taker_buy_base": 65914.9, "taker_buy_quote": 928110.80956 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 14.2, "high": 14.325, "low": 13.952, "close": 14.047, "volume": 74458.91, "close_time": 1763690399999, "quote_volume": 1052695.12013, "trades": 8462, "taker_buy_base": 33117.91, "taker_buy_quote": 468565.0953 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 14.047, "high": 14.051, "low": 13.767, "close": 13.996, "volume": 112010.56, "close_time": 1763693999999, "quote_volume": 1560943.86675, "trades": 9023, "taker_buy_base": 60995.42, "taker_buy_quote": 849771.44578 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 13.994, "high": 14.096, "low": 13.712, "close": 13.721, "volume": 95636.75, "close_time": 1763697599999, "quote_volume": 1326369.0457, "trades": 8061, "taker_buy_base": 45498.39, "taker_buy_quote": 631353.08827 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 13.718, "high": 13.844, "low": 13.513, "close": 13.732, "volume": 152242.18, "close_time": 1763701199999, "quote_volume": 2080032.01486, "trades": 11036, "taker_buy_base": 72921.95, "taker_buy_quote": 995701.29566 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 13.728, "high": 13.735, "low": 13.5, "close": 13.577, "volume": 58306.26, "close_time": 1763704799999, "quote_volume": 793474.39284, "trades": 5861, "taker_buy_base": 27152.45, "taker_buy_quote": 369833.05506 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 13.58, "high": 13.614, "low": 13.22, "close": 13.358, "volume": 144713.3, "close_time": 1763708399999, "quote_volume": 1939791.5409, "trades": 9710, "taker_buy_base": 67843.59, "taker_buy_quote": 909917.55766 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 13.361, "high": 13.496, "low": 12.5, "close": 13.437, "volume": 391300.71, "close_time": 1763711999999, "quote_volume": 5123355.91002, "trades": 25672, "taker_buy_base": 171198.37, "taker_buy_quote": 2242424.82291 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 13.416, "high": 13.616, "low": 13.183, "close": 13.336, "volume": 175951.26, "close_time": 1763715599999, "quote_volume": 2355286.07735, "trades": 14490, "taker_buy_base": 83792.94, "taker_buy_quote": 1121228.74363 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 13.332, "high": 13.574, "low": 12.953, "close": 12.99, "volume": 188577.97, "close_time": 1763719199999, "quote_volume": 2495552.66994, "trades": 12839, "taker_buy_base": 80893.24, "taker_buy_quote": 1067591.25702 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 12.989, "high": 13.084, "low": 12.796, "close": 12.878, "volume": 142453.02, "close_time": 1763722799999, "quote_volume": 1847466.19063, "trades": 10247, "taker_buy_base": 71441.09, "taker_buy_quote": 926357.96523 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 12.879, "high": 13.039, "low": 12.707, "close": 12.756, "volume": 120538.68, "close_time": 1763726399999, "quote_volume": 1547657.86513, "trades": 10091, "taker_buy_base": 61032.81, "taker_buy_quote": 783558.90118 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 12.764, "high": 13.047, "low": 12.454, "close": 12.747, "volume": 333975.52, "close_time": 1763729999999, "quote_volume": 4252774.29789, "trades": 21681, "taker_buy_base": 121748.34, "taker_buy_quote": 1554716.05987 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 12.743, "high": 13.034, "low": 12.712, "close": 12.865, "volume": 164951.01, "close_time": 1763733599999, "quote_volume": 2124717.64451, "trades": 12121, "taker_buy_base": 81485.73, "taker_buy_quote": 1049359.09862 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 12.87, "high": 13.03, "low": 12.7, "close": 12.97, "volume": 108403.56, "close_time": 1763737199999, "quote_volume": 1397366.597, "trades": 10567, "taker_buy_base": 51696.94, "taker_buy_quote": 666699.54392 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 12.974, "high": 13.034, "low": 12.77, "close": 12.817, "volume": 75334.5, "close_time": 1763740799999, "quote_volume": 971991.59229, "trades": 8736, "taker_buy_base": 38954.67, "taker_buy_quote": 502521.30687 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 12.818, "high": 13.151, "low": 12.552, "close": 13.136, "volume": 153686.82, "close_time": 1763744399999, "quote_volume": 1968884.61148, "trades": 14387, "taker_buy_base": 64968.69, "taker_buy_quote": 832408.57586 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 13.135, "high": 13.258, "low": 12.863, "close": 12.88, "volume": 98173.79, "close_time": 1763747999999, "quote_volume": 1283534.66115, "trades": 8843, "taker_buy_base": 49440.67, "taker_buy_quote": 646847.89386 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 12.883, "high": 13.021, "low": 12.654, "close": 12.92, "volume": 93192.69, "close_time": 1763751599999, "quote_volume": 1198823.81702, "trades": 9419, "taker_buy_base": 44059.37, "taker_buy_quote": 566078.01854 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 12.918, "high": 12.977, "low": 12.8, "close": 12.85, "volume": 44134.16, "close_time": 1763755199999, "quote_volume": 568182.84608, "trades": 6828, "taker_buy_base": 21557.15, "taker_buy_quote": 277597.44552 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 12.847, "high": 12.896, "low": 12.53, "close": 12.692, "volume": 77747.42, "close_time": 1763758799999, "quote_volume": 984549.63675, "trades": 7722, "taker_buy_base": 31773.93, "taker_buy_quote": 401829.82288 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 12.69, "high": 12.73, "low": 12.5, "close": 12.604, "volume": 194565.38, "close_time": 1763762399999, "quote_volume": 2449799.35747, "trades": 12776, "taker_buy_base": 74524.59, "taker_buy_quote": 938255.6597 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 12.602, "high": 12.678, "low": 12.134, "close": 12.139, "volume": 178568.01, "close_time": 1763765999999, "quote_volume": 2212139.44427, "trades": 11086, "taker_buy_base": 84477.43, "taker_buy_quote": 1044430.9568 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 12.142, "high": 12.47, "low": 12.133, "close": 12.456, "volume": 89730.8, "close_time": 1763769599999, "quote_volume": 1104899.49387, "trades": 8818, "taker_buy_base": 41195.3, "taker_buy_quote": 507425.56143 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 12.456, "high": 12.68, "low": 12.347, "close": 12.402, "volume": 133762.66, "close_time": 1763773199999, "quote_volume": 1673988.65692, "trades": 10747, "taker_buy_base": 55927.9, "taker_buy_quote": 700079.43229 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 12.405, "high": 12.552, "low": 12.346, "close": 12.506, "volume": 45805.22, "close_time": 1763776799999, "quote_volume": 570826.3076, "trades": 8181, "taker_buy_base": 19193.59, "taker_buy_quote": 239196.27841 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 12.508, "high": 12.568, "low": 12.273, "close": 12.36, "volume": 37798.92, "close_time": 1763780399999, "quote_volume": 469195.83871, "trades": 6446, "taker_buy_base": 16398.93, "taker_buy_quote": 203492.18341 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 12.36, "high": 12.568, "low": 12.303, "close": 12.335, "volume": 42463.55, "close_time": 1763783999999, "quote_volume": 527523.47369, "trades": 6171, "taker_buy_base": 27846.49, "taker_buy_quote": 346256.59901 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 12.335, "high": 12.346, "low": 11.924, "close": 12.205, "volume": 117458.54, "close_time": 1763787599999, "quote_volume": 1416586.34337, "trades": 10855, "taker_buy_base": 55368.05, "taker_buy_quote": 667244.99098 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 12.21, "high": 12.259, "low": 11.643, "close": 11.796, "volume": 186204.82, "close_time": 1763791199999, "quote_volume": 2200319.75013, "trades": 14531, "taker_buy_base": 91124.08, "taker_buy_quote": 1075962.83621 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 11.798, "high": 12.083, "low": 11.708, "close": 12.073, "volume": 108655.42, "close_time": 1763794799999, "quote_volume": 1293037.42073, "trades": 12079, "taker_buy_base": 54897.91, "taker_buy_quote": 653258.85467 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 12.077, "high": 12.29, "low": 12.033, "close": 12.228, "volume": 139408.2, "close_time": 1763798399999, "quote_volume": 1697118.84134, "trades": 12504, "taker_buy_base": 88717.32, "taker_buy_quote": 1079867.32167 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 12.23, "high": 12.276, "low": 12.036, "close": 12.124, "volume": 108959.36, "close_time": 1763801999999, "quote_volume": 1326040.12586, "trades": 10520, "taker_buy_base": 53707.28, "taker_buy_quote": 653954.11824 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 12.127, "high": 12.585, "low": 12.127, "close": 12.496, "volume": 95861.98, "close_time": 1763805599999, "quote_volume": 1188094.41825, "trades": 10937, "taker_buy_base": 46674.45, "taker_buy_quote": 578517.511 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 12.498, "high": 12.689, "low": 12.25, "close": 12.401, "volume": 137762.75, "close_time": 1763809199999, "quote_volume": 1713871.3004, "trades": 11714, "taker_buy_base": 68728.19, "taker_buy_quote": 855790.63219 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 12.403, "high": 12.611, "low": 12.388, "close": 12.454, "volume": 69551.53, "close_time": 1763812799999, "quote_volume": 870294.16895, "trades": 8290, "taker_buy_base": 31962.04, "taker_buy_quote": 400099.13458 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 12.454, "high": 12.483, "low": 12.269, "close": 12.293, "volume": 50089.59, "close_time": 1763816399999, "quote_volume": 620730.37754, "trades": 7054, "taker_buy_base": 27232.54, "taker_buy_quote": 337459.76451 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 12.292, "high": 12.426, "low": 12.158, "close": 12.206, "volume": 60542.39, "close_time": 1763819999999, "quote_volume": 741951.26451, "trades": 7105, "taker_buy_base": 29962.64, "taker_buy_quote": 367454.13413 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 12.207, "high": 12.598, "low": 12.202, "close": 12.47, "volume": 103743.08, "close_time": 1763823599999, "quote_volume": 1282187.57477, "trades": 9707, "taker_buy_base": 57016.8, "taker_buy_quote": 704680.22687 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 12.464, "high": 12.773, "low": 12.387, "close": 12.756, "volume": 81346.23, "close_time": 1763827199999, "quote_volume": 1020311.58644, "trades": 10737, "taker_buy_base": 42785.02, "taker_buy_quote": 536885.15447 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 12.754, "high": 12.934, "low": 12.549, "close": 12.616, "volume": 122649.51, "close_time": 1763830799999, "quote_volume": 1559532.23918, "trades": 12894, "taker_buy_base": 57749.98, "taker_buy_quote": 734531.73342 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 12.617, "high": 12.62, "low": 12.434, "close": 12.456, "volume": 46992.72, "close_time": 1763834399999, "quote_volume": 588595.40722, "trades": 5916, "taker_buy_base": 21208.17, "taker_buy_quote": 265660.55248 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 12.458, "high": 12.48, "low": 12.247, "close": 12.326, "volume": 51268.77, "close_time": 1763837999999, "quote_volume": 633168.32413, "trades": 6117, "taker_buy_base": 22158.08, "taker_buy_quote": 273837.13422 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 12.327, "high": 12.397, "low": 12.268, "close": 12.285, "volume": 32549.89, "close_time": 1763841599999, "quote_volume": 401197.22264, "trades": 5559, "taker_buy_base": 14865.3, "taker_buy_quote": 183226.39114 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 12.285, "high": 12.4, "low": 11.98, "close": 12.106, "volume": 98610.04, "close_time": 1763845199999, "quote_volume": 1196454.20877, "trades": 7614, "taker_buy_base": 38697.77, "taker_buy_quote": 469723.20811 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 12.106, "high": 12.317, "low": 12.032, "close": 12.261, "volume": 86252.48, "close_time": 1763848799999, "quote_volume": 1049611.92245, "trades": 6160, "taker_buy_base": 43170.16, "taker_buy_quote": 525813.44824 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 12.26, "high": 12.458, "low": 12.17, "close": 12.437, "volume": 48615.03, "close_time": 1763852399999, "quote_volume": 597491.05622, "trades": 4384, "taker_buy_base": 28647.78, "taker_buy_quote": 351675.16142 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 12.437, "high": 12.566, "low": 12.178, "close": 12.278, "volume": 87054.28, "close_time": 1763855999999, "quote_volume": 1075585.86097, "trades": 6703, "taker_buy_base": 42675.46, "taker_buy_quote": 528585.39397 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 12.276, "high": 12.505, "low": 12.237, "close": 12.327, "volume": 117801.68, "close_time": 1763859599999, "quote_volume": 1453327.48876, "trades": 8855, "taker_buy_base": 63251.97, "taker_buy_quote": 781063.88852 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 12.328, "high": 12.81, "low": 12.293, "close": 12.653, "volume": 132879.17, "close_time": 1763863199999, "quote_volume": 1677249.81411, "trades": 11683, "taker_buy_base": 70599.19, "taker_buy_quote": 892296.02812 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 12.654, "high": 12.897, "low": 12.616, "close": 12.78, "volume": 164958.93, "close_time": 1763866799999, "quote_volume": 2103252.31726, "trades": 14162, "taker_buy_base": 74728.37, "taker_buy_quote": 952947.51263 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 12.782, "high": 12.831, "low": 12.436, "close": 12.675, "volume": 126600.6, "close_time": 1763870399999, "quote_volume": 1599464.5728, "trades": 10069, "taker_buy_base": 49370.88, "taker_buy_quote": 623182.56937 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 12.666, "high": 12.808, "low": 12.52, "close": 12.712, "volume": 72719.94, "close_time": 1763873999999, "quote_volume": 921252.13999, "trades": 8687, "taker_buy_base": 38418.98, "taker_buy_quote": 486920.09079 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 12.708, "high": 12.757, "low": 12.553, "close": 12.683, "volume": 80808.11, "close_time": 1763877599999, "quote_volume": 1021320.63874, "trades": 7987, "taker_buy_base": 42070.34, "taker_buy_quote": 531914.53918 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 12.685, "high": 12.812, "low": 12.492, "close": 12.532, "volume": 90577.85, "close_time": 1763881199999, "quote_volume": 1146618.33678, "trades": 9134, "taker_buy_base": 49033.02, "taker_buy_quote": 621298.77766 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 12.53, "high": 12.638, "low": 12.387, "close": 12.609, "volume": 102163.6, "close_time": 1763884799999, "quote_volume": 1274833.41768, "trades": 8828, "taker_buy_base": 52714.84, "taker_buy_quote": 657529.1727 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 12.608, "high": 12.716, "low": 12.504, "close": 12.628, "volume": 44404.93, "close_time": 1763888399999, "quote_volume": 559335.14166, "trades": 6048, "taker_buy_base": 24573.48, "taker_buy_quote": 309397.35527 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 12.632, "high": 13.221, "low": 12.601, "close": 13.197, "volume": 235912.22, "close_time": 1763891999999, "quote_volume": 3049512.01633, "trades": 20378, "taker_buy_base": 134141.79, "taker_buy_quote": 1734183.30188 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 13.201, "high": 13.289, "low": 12.776, "close": 12.852, "volume": 261476.85, "close_time": 1763895599999, "quote_volume": 3407966.78712, "trades": 24909, "taker_buy_base": 122670.72, "taker_buy_quote": 1601853.88175 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 12.852, "high": 12.91, "low": 12.652, "close": 12.744, "volume": 143819.33, "close_time": 1763899199999, "quote_volume": 1836888.78278, "trades": 12112, "taker_buy_base": 57602.37, "taker_buy_quote": 735995.97413 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 12.741, "high": 12.895, "low": 12.645, "close": 12.714, "volume": 107150.69, "close_time": 1763902799999, "quote_volume": 1367642.10279, "trades": 9305, "taker_buy_base": 50410.13, "taker_buy_quote": 643428.47387 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 12.714, "high": 12.794, "low": 12.588, "close": 12.706, "volume": 82794.6, "close_time": 1763906399999, "quote_volume": 1051682.94046, "trades": 8441, "taker_buy_base": 38836.84, "taker_buy_quote": 493482.20548 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 12.705, "high": 12.768, "low": 12.505, "close": 12.515, "volume": 93890.7, "close_time": 1763909999999, "quote_volume": 1185835.9128, "trades": 10579, "taker_buy_base": 35536.19, "taker_buy_quote": 449328.65809 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 12.517, "high": 12.875, "low": 12.445, "close": 12.824, "volume": 128353.29, "close_time": 1763913599999, "quote_volume": 1626788.21795, "trades": 10938, "taker_buy_base": 71049.7, "taker_buy_quote": 902019.15153 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 12.814, "high": 12.9, "low": 12.625, "close": 12.648, "volume": 72921.84, "close_time": 1763917199999, "quote_volume": 930969.02417, "trades": 8058, "taker_buy_base": 36843.66, "taker_buy_quote": 470538.82618 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 12.648, "high": 12.691, "low": 12.554, "close": 12.594, "volume": 53854.91, "close_time": 1763920799999, "quote_volume": 679653.58632, "trades": 5643, "taker_buy_base": 25303.58, "taker_buy_quote": 319377.65636 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 12.595, "high": 12.804, "low": 12.59, "close": 12.804, "volume": 97963.38, "close_time": 1763924399999, "quote_volume": 1244519.10323, "trades": 8125, "taker_buy_base": 54245.87, "taker_buy_quote": 689209.76152 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 12.804, "high": 13.136, "low": 12.718, "close": 12.898, "volume": 146053.89, "close_time": 1763927999999, "quote_volume": 1888210.70082, "trades": 12499, "taker_buy_base": 78506.31, "taker_buy_quote": 1015151.61276 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 12.897, "high": 13.108, "low": 12.846, "close": 12.965, "volume": 85070.39, "close_time": 1763931599999, "quote_volume": 1104404.19566, "trades": 8776, "taker_buy_base": 39472.28, "taker_buy_quote": 512262.1288 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 12.96, "high": 13.032, "low": 12.888, "close": 13.002, "volume": 54532.62, "close_time": 1763935199999, "quote_volume": 706592.59493, "trades": 7339, "taker_buy_base": 30193.38, "taker_buy_quote": 391356.71586 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 13.001, "high": 13.01, "low": 12.8, "close": 12.852, "volume": 50904.84, "close_time": 1763938799999, "quote_volume": 655668.64664, "trades": 6325, "taker_buy_base": 26830.59, "taker_buy_quote": 345572.93396 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 12.864, "high": 12.898, "low": 12.632, "close": 12.653, "volume": 35476.01, "close_time": 1763942399999, "quote_volume": 450891.77167, "trades": 5144, "taker_buy_base": 17099.81, "taker_buy_quote": 217428.25716 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 12.648, "high": 12.698, "low": 12.457, "close": 12.555, "volume": 96740.8, "close_time": 1763945999999, "quote_volume": 1214224.94457, "trades": 8061, "taker_buy_base": 38637.18, "taker_buy_quote": 485371.73988 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 12.555, "high": 12.584, "low": 12.367, "close": 12.506, "volume": 77727.48, "close_time": 1763949599999, "quote_volume": 969006.662, "trades": 8350, "taker_buy_base": 34027.36, "taker_buy_quote": 423746.02785 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 12.516, "high": 13.064, "low": 12.486, "close": 12.957, "volume": 146323.71, "close_time": 1763953199999, "quote_volume": 1886700.71327, "trades": 11103, "taker_buy_base": 80349.27, "taker_buy_quote": 1037423.5902 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 12.953, "high": 12.982, "low": 12.815, "close": 12.894, "volume": 47188.47, "close_time": 1763956799999, "quote_volume": 608919.1976, "trades": 5836, "taker_buy_base": 24133.73, "taker_buy_quote": 311445.58166 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 12.895, "high": 12.925, "low": 12.564, "close": 12.625, "volume": 61526.34, "close_time": 1763960399999, "quote_volume": 780840.04178, "trades": 8317, "taker_buy_base": 24731.02, "taker_buy_quote": 313967.29566 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 12.62, "high": 12.881, "low": 12.585, "close": 12.638, "volume": 71236.6, "close_time": 1763963999999, "quote_volume": 907382.14246, "trades": 7523, "taker_buy_base": 31575.11, "taker_buy_quote": 401790.69116 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 12.64, "high": 12.67, "low": 12.169, "close": 12.253, "volume": 208945.02, "close_time": 1763967599999, "quote_volume": 2584008.69036, "trades": 14197, "taker_buy_base": 77114.82, "taker_buy_quote": 954182.83093 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 12.251, "high": 12.494, "low": 12.201, "close": 12.366, "volume": 72345.76, "close_time": 1763971199999, "quote_volume": 892675.95323, "trades": 9528, "taker_buy_base": 34825.03, "taker_buy_quote": 429378.50191 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 12.373, "high": 12.418, "low": 12.218, "close": 12.317, "volume": 75916.54, "close_time": 1763974799999, "quote_volume": 934387.46169, "trades": 7656, "taker_buy_base": 33004.61, "taker_buy_quote": 406190.44277 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 12.318, "high": 12.322, "low": 12.117, "close": 12.12, "volume": 87134.14, "close_time": 1763978399999, "quote_volume": 1062980.83126, "trades": 7812, "taker_buy_base": 38576.36, "taker_buy_quote": 470707.97914 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 12.122, "high": 12.298, "low": 12.12, "close": 12.233, "volume": 55292.11, "close_time": 1763981999999, "quote_volume": 674104.47277, "trades": 5330, "taker_buy_base": 28427.84, "taker_buy_quote": 346561.20451 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 12.236, "high": 12.308, "low": 12.152, "close": 12.245, "volume": 35797.7, "close_time": 1763985599999, "quote_volume": 437333.88465, "trades": 4837, "taker_buy_base": 18632.68, "taker_buy_quote": 227793.63982 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 12.243, "high": 12.36, "low": 12.161, "close": 12.182, "volume": 42185.86, "close_time": 1763989199999, "quote_volume": 516819.60808, "trades": 4662, "taker_buy_base": 23706.58, "taker_buy_quote": 290453.35099 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 12.184, "high": 12.3, "low": 12.104, "close": 12.12, "volume": 91145.59, "close_time": 1763992799999, "quote_volume": 1110886.69884, "trades": 6722, "taker_buy_base": 48962.96, "taker_buy_quote": 596918.4429 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 12.114, "high": 12.404, "low": 11.954, "close": 12.404, "volume": 171785.57, "close_time": 1763996399999, "quote_volume": 2083501.18659, "trades": 15742, "taker_buy_base": 83055.33, "taker_buy_quote": 1008496.45314 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 12.407, "high": 12.475, "low": 12.186, "close": 12.284, "volume": 159471.75, "close_time": 1763999999999, "quote_volume": 1965413.58758, "trades": 16942, "taker_buy_base": 75748.86, "taker_buy_quote": 933388.62563 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 12.284, "high": 12.39, "low": 12.15, "close": 12.218, "volume": 86934.58, "close_time": 1764003599999, "quote_volume": 1067663.54504, "trades": 11887, "taker_buy_base": 43146.71, "taker_buy_quote": 530274.29118 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 12.217, "high": 13.047, "low": 12.193, "close": 12.995, "volume": 269281.18, "close_time": 1764007199999, "quote_volume": 3431392.34389, "trades": 20084, "taker_buy_base": 141971.72, "taker_buy_quote": 1807573.57592 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 12.996, "high": 13.067, "low": 12.624, "close": 12.811, "volume": 186117.68, "close_time": 1764010799999, "quote_volume": 2388724.37126, "trades": 14647, "taker_buy_base": 81839.02, "taker_buy_quote": 1051828.28407 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 12.803, "high": 12.871, "low": 12.645, "close": 12.663, "volume": 61611.5, "close_time": 1764014399999, "quote_volume": 785014.23482, "trades": 7668, "taker_buy_base": 26849.73, "taker_buy_quote": 342382.88665 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 12.661, "high": 12.781, "low": 12.617, "close": 12.68, "volume": 57159.74, "close_time": 1764017999999, "quote_volume": 725373.37898, "trades": 5979, "taker_buy_base": 33198.85, "taker_buy_quote": 421262.66309 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 12.683, "high": 12.705, "low": 12.443, "close": 12.544, "volume": 74341.28, "close_time": 1764021599999, "quote_volume": 934687.50263, "trades": 5905, "taker_buy_base": 30081.14, "taker_buy_quote": 378839.06783 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 12.542, "high": 12.63, "low": 12.449, "close": 12.507, "volume": 32603.22, "close_time": 1764025199999, "quote_volume": 408519.73817, "trades": 3641, "taker_buy_base": 15026.77, "taker_buy_quote": 188408.62333 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 12.506, "high": 12.561, "low": 12.35, "close": 12.371, "volume": 53130.23, "close_time": 1764028799999, "quote_volume": 662382.72552, "trades": 6642, "taker_buy_base": 29853.45, "taker_buy_quote": 372514.71779 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 12.368, "high": 12.415, "low": 12.151, "close": 12.233, "volume": 70121.16, "close_time": 1764032399999, "quote_volume": 859786.80666, "trades": 7200, "taker_buy_base": 26518.89, "taker_buy_quote": 325462.61382 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 12.233, "high": 12.423, "low": 12.2, "close": 12.272, "volume": 35648.35, "close_time": 1764035999999, "quote_volume": 439651.05014, "trades": 6074, "taker_buy_base": 18967.78, "taker_buy_quote": 233876.67994 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 12.269, "high": 12.276, "low": 12.056, "close": 12.213, "volume": 76802.43, "close_time": 1764039599999, "quote_volume": 932431.13568, "trades": 8527, "taker_buy_base": 32035.71, "taker_buy_quote": 389152.39311 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 12.214, "high": 12.278, "low": 12.159, "close": 12.232, "volume": 35681.08, "close_time": 1764043199999, "quote_volume": 435586.26428, "trades": 4380, "taker_buy_base": 14524.89, "taker_buy_quote": 177372.00552 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 12.235, "high": 12.298, "low": 12.16, "close": 12.251, "volume": 41687.12, "close_time": 1764046799999, "quote_volume": 509409.53778, "trades": 3736, "taker_buy_base": 20501.22, "taker_buy_quote": 250581.47945 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 12.244, "high": 12.28, "low": 12.134, "close": 12.17, "volume": 60408.26, "close_time": 1764050399999, "quote_volume": 736977.48598, "trades": 6034, "taker_buy_base": 23366.85, "taker_buy_quote": 285238.90449 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 12.168, "high": 12.218, "low": 12.06, "close": 12.132, "volume": 66786.19, "close_time": 1764053999999, "quote_volume": 810566.14029, "trades": 6272, "taker_buy_base": 34035.64, "taker_buy_quote": 413236.72728 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 12.132, "high": 12.256, "low": 12.075, "close": 12.161, "volume": 55942.83, "close_time": 1764057599999, "quote_volume": 680926.66169, "trades": 5879, "taker_buy_base": 25275.61, "taker_buy_quote": 307678.68482 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 12.161, "high": 12.291, "low": 12.109, "close": 12.141, "volume": 71309.85, "close_time": 1764061199999, "quote_volume": 869511.87911, "trades": 5745, "taker_buy_base": 29619.56, "taker_buy_quote": 361167.80944 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 12.142, "high": 12.483, "low": 12.1, "close": 12.372, "volume": 90425.49, "close_time": 1764064799999, "quote_volume": 1110490.58188, "trades": 7174, "taker_buy_base": 51472.46, "taker_buy_quote": 632008.5425 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 12.372, "high": 12.396, "low": 12.226, "close": 12.285, "volume": 57924.87, "close_time": 1764068399999, "quote_volume": 712556.77572, "trades": 5323, "taker_buy_base": 27593.61, "taker_buy_quote": 339349.95699 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 12.288, "high": 12.365, "low": 12.22, "close": 12.257, "volume": 79582.05, "close_time": 1764071999999, "quote_volume": 979125.91405, "trades": 6200, "taker_buy_base": 33775.52, "taker_buy_quote": 415042.32462 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 12.257, "high": 12.528, "low": 12.23, "close": 12.453, "volume": 72715.77, "close_time": 1764075599999, "quote_volume": 903057.03061, "trades": 7326, "taker_buy_base": 38680.96, "taker_buy_quote": 480341.28067 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 12.45, "high": 12.491, "low": 12.329, "close": 12.366, "volume": 54488.66, "close_time": 1764079199999, "quote_volume": 676249.40434, "trades": 6661, "taker_buy_base": 26953.92, "taker_buy_quote": 334534.43019 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 12.368, "high": 12.52, "low": 12.209, "close": 12.4, "volume": 74984.4, "close_time": 1764082799999, "quote_volume": 927900.97089, "trades": 8749, "taker_buy_base": 32941.14, "taker_buy_quote": 407751.77274 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 12.399, "high": 12.772, "low": 12.302, "close": 12.471, "volume": 145796.84, "close_time": 1764086399999, "quote_volume": 1836842.17077, "trades": 15704, "taker_buy_base": 69087.9, "taker_buy_quote": 869918.81232 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 12.468, "high": 12.525, "low": 12.18, "close": 12.368, "volume": 143923.16, "close_time": 1764089999999, "quote_volume": 1779056.37963, "trades": 13448, "taker_buy_base": 58923.32, "taker_buy_quote": 728683.53117 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 12.367, "high": 12.499, "low": 12.242, "close": 12.341, "volume": 69893.55, "close_time": 1764093599999, "quote_volume": 865711.8044, "trades": 8829, "taker_buy_base": 32469.15, "taker_buy_quote": 402284.63827 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 12.34, "high": 12.402, "low": 12.245, "close": 12.258, "volume": 48352.33, "close_time": 1764097199999, "quote_volume": 595564.16989, "trades": 6652, "taker_buy_base": 22979.9, "taker_buy_quote": 283038.49179 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 12.253, "high": 12.272, "low": 11.818, "close": 11.959, "volume": 205720.49, "close_time": 1764100799999, "quote_volume": 2463387.16494, "trades": 13621, "taker_buy_base": 88024.09, "taker_buy_quote": 1053542.91748 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 11.955, "high": 12.119, "low": 11.942, "close": 12.088, "volume": 37016.8, "close_time": 1764104399999, "quote_volume": 445656.81506, "trades": 5285, "taker_buy_base": 18671.62, "taker_buy_quote": 224797.77077 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 12.086, "high": 12.269, "low": 11.853, "close": 11.874, "volume": 88669.27, "close_time": 1764107999999, "quote_volume": 1071513.34819, "trades": 7266, "taker_buy_base": 45612.09, "taker_buy_quote": 551312.00281 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 11.871, "high": 11.964, "low": 11.5, "close": 11.914, "volume": 167676.1, "close_time": 1764111599999, "quote_volume": 1969697.13447, "trades": 11497, "taker_buy_base": 79116.96, "taker_buy_quote": 929627.60466 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 11.917, "high": 12.234, "low": 11.824, "close": 12.117, "volume": 83509.66, "close_time": 1764115199999, "quote_volume": 1006046.82481, "trades": 9764, "taker_buy_base": 40516.41, "taker_buy_quote": 488602.44958 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 12.116, "high": 12.28, "low": 12.069, "close": 12.164, "volume": 73623.09, "close_time": 1764118799999, "quote_volume": 897289.4748, "trades": 7636, "taker_buy_base": 39579.69, "taker_buy_quote": 482583.87297 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 12.16, "high": 12.254, "low": 12.071, "close": 12.116, "volume": 58237.03, "close_time": 1764122399999, "quote_volume": 706972.52088, "trades": 4960, "taker_buy_base": 25190.76, "taker_buy_quote": 305967.32213 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 12.122, "high": 12.308, "low": 12.09, "close": 12.232, "volume": 40878.41, "close_time": 1764125999999, "quote_volume": 497542.70674, "trades": 4658, "taker_buy_base": 20399.79, "taker_buy_quote": 248404.81955 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 12.236, "high": 12.263, "low": 12.037, "close": 12.089, "volume": 38173.59, "close_time": 1764129599999, "quote_volume": 463814.22318, "trades": 4823, "taker_buy_base": 17825.97, "taker_buy_quote": 216730.93958 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 12.087, "high": 12.226, "low": 12.058, "close": 12.102, "volume": 32152.89, "close_time": 1764133199999, "quote_volume": 389921.87691, "trades": 4285, "taker_buy_base": 15721.05, "taker_buy_quote": 190618.18026 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 12.101, "high": 12.41, "low": 12.092, "close": 12.272, "volume": 67615.54, "close_time": 1764136799999, "quote_volume": 828644.06309, "trades": 7248, "taker_buy_base": 32707.71, "taker_buy_quote": 401112.31327 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 12.268, "high": 12.343, "low": 12.136, "close": 12.176, "volume": 45439.86, "close_time": 1764140399999, "quote_volume": 555409.19861, "trades": 4209, "taker_buy_base": 24692.78, "taker_buy_quote": 301908.9488 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 12.176, "high": 12.232, "low": 12.104, "close": 12.206, "volume": 43542.28, "close_time": 1764143999999, "quote_volume": 529889.07884, "trades": 3602, "taker_buy_base": 21246.29, "taker_buy_quote": 258532.00917 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 12.206, "high": 12.231, "low": 12.018, "close": 12.021, "volume": 41490.71, "close_time": 1764147599999, "quote_volume": 502114.90174, "trades": 3607, "taker_buy_base": 15398.41, "taker_buy_quote": 186438.69221 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 12.021, "high": 12.052, "low": 11.801, "close": 11.832, "volume": 59827.39, "close_time": 1764151199999, "quote_volume": 711249.93895, "trades": 5706, "taker_buy_base": 25483.47, "taker_buy_quote": 302917.90843 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 11.833, "high": 11.935, "low": 11.77, "close": 11.826, "volume": 28564.56, "close_time": 1764154799999, "quote_volume": 338577.04764, "trades": 3242, "taker_buy_base": 14226.12, "taker_buy_quote": 168624.8549 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 11.826, "high": 11.839, "low": 11.746, "close": 11.776, "volume": 27654.98, "close_time": 1764158399999, "quote_volume": 326052.08868, "trades": 2763, "taker_buy_base": 13906.98, "taker_buy_quote": 163959.70376 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 11.779, "high": 11.799, "low": 11.623, "close": 11.679, "volume": 41599.87, "close_time": 1764161999999, "quote_volume": 486559.98033, "trades": 4268, "taker_buy_base": 16217.89, "taker_buy_quote": 189706.92417 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 11.678, "high": 11.989, "low": 11.656, "close": 11.897, "volume": 64418.35, "close_time": 1764165599999, "quote_volume": 762439.61037, "trades": 5297, "taker_buy_base": 37598.94, "taker_buy_quote": 445304.59028 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 11.894, "high": 12.2, "low": 11.807, "close": 12.045, "volume": 178873.62, "close_time": 1764169199999, "quote_volume": 2158562.21789, "trades": 11801, "taker_buy_base": 94320.27, "taker_buy_quote": 1138446.16229 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 12.045, "high": 12.268, "low": 12.036, "close": 12.171, "volume": 127757.29, "close_time": 1764172799999, "quote_volume": 1555320.04926, "trades": 10474, "taker_buy_base": 56740.04, "taker_buy_quote": 690296.26143 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 12.171, "high": 12.396, "low": 12.074, "close": 12.287, "volume": 118058.11, "close_time": 1764176399999, "quote_volume": 1443181.25691, "trades": 10088, "taker_buy_base": 54262.48, "taker_buy_quote": 663769.12471 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 12.29, "high": 12.727, "low": 12.29, "close": 12.721, "volume": 153460.63, "close_time": 1764179999999, "quote_volume": 1924342.25172, "trades": 12431, "taker_buy_base": 76222.19, "taker_buy_quote": 955754.06458 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 12.723, "high": 12.792, "low": 12.444, "close": 12.509, "volume": 166380.37, "close_time": 1764183599999, "quote_volume": 2096252.2622, "trades": 14343, "taker_buy_base": 73167.67, "taker_buy_quote": 922543.70215 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 12.509, "high": 12.529, "low": 12.355, "close": 12.418, "volume": 61386.2, "close_time": 1764187199999, "quote_volume": 763895.95953, "trades": 5310, "taker_buy_base": 22516.01, "taker_buy_quote": 280306.19306 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 12.418, "high": 12.516, "low": 12.28, "close": 12.478, "volume": 79248.1, "close_time": 1764190799999, "quote_volume": 980291.52279, "trades": 5989, "taker_buy_base": 32835.51, "taker_buy_quote": 406198.44708 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 12.477, "high": 12.665, "low": 12.452, "close": 12.645, "volume": 52348.52, "close_time": 1764194399999, "quote_volume": 656981.70605, "trades": 5071, "taker_buy_base": 24588.71, "taker_buy_quote": 308589.93269 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 12.641, "high": 12.717, "low": 12.558, "close": 12.673, "volume": 53978.59, "close_time": 1764197999999, "quote_volume": 682466.16425, "trades": 4345, "taker_buy_base": 25571.11, "taker_buy_quote": 323364.55014 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 12.669, "high": 12.81, "low": 12.609, "close": 12.763, "volume": 69122.28, "close_time": 1764201599999, "quote_volume": 878894.35877, "trades": 8647, "taker_buy_base": 35459.22, "taker_buy_quote": 450774.82095 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 12.758, "high": 12.772, "low": 12.602, "close": 12.69, "volume": 74892.19, "close_time": 1764205199999, "quote_volume": 950987.05042, "trades": 7000, "taker_buy_base": 31515.62, "taker_buy_quote": 400092.27894 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 12.69, "high": 12.726, "low": 12.505, "close": 12.626, "volume": 85786.31, "close_time": 1764208799999, "quote_volume": 1082582.07006, "trades": 7118, "taker_buy_base": 43035.57, "taker_buy_quote": 543650.95072 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 12.621, "high": 12.747, "low": 12.487, "close": 12.574, "volume": 56489.52, "close_time": 1764212399999, "quote_volume": 712522.54283, "trades": 5356, "taker_buy_base": 29316.9, "taker_buy_quote": 369619.79179 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 12.572, "high": 12.577, "low": 12.371, "close": 12.417, "volume": 64770.28, "close_time": 1764215999999, "quote_volume": 807545.01411, "trades": 9153, "taker_buy_base": 23482.91, "taker_buy_quote": 292881.91047 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 12.422, "high": 12.801, "low": 12.417, "close": 12.73, "volume": 55331.74, "close_time": 1764219599999, "quote_volume": 698358.01707, "trades": 5943, "taker_buy_base": 28156.04, "taker_buy_quote": 355834.85517 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 12.727, "high": 12.727, "low": 12.413, "close": 12.492, "volume": 94219.35, "close_time": 1764223199999, "quote_volume": 1179991.1251, "trades": 10051, "taker_buy_base": 45023.59, "taker_buy_quote": 563933.86743 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 12.495, "high": 12.56, "low": 12.48, "close": 12.519, "volume": 27374.63, "close_time": 1764226799999, "quote_volume": 342628.69833, "trades": 4247, "taker_buy_base": 12102.13, "taker_buy_quote": 151523.64667 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 12.52, "high": 12.522, "low": 12.408, "close": 12.476, "volume": 28177.79, "close_time": 1764230399999, "quote_volume": 351022.22555, "trades": 2917, "taker_buy_base": 14216.07, "taker_buy_quote": 177128.4496 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 12.477, "high": 12.482, "low": 12.379, "close": 12.444, "volume": 43326.15, "close_time": 1764233999999, "quote_volume": 538568.88187, "trades": 2887, "taker_buy_base": 22574.87, "taker_buy_quote": 280522.1626 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 12.449, "high": 12.483, "low": 12.395, "close": 12.411, "volume": 53839.81, "close_time": 1764237599999, "quote_volume": 669622.1065, "trades": 3432, "taker_buy_base": 29619.27, "taker_buy_quote": 368320.18327 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 12.412, "high": 12.465, "low": 12.306, "close": 12.37, "volume": 34963.04, "close_time": 1764241199999, "quote_volume": 433289.73525, "trades": 3030, "taker_buy_base": 17124.65, "taker_buy_quote": 212236.36194 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 12.37, "high": 12.379, "low": 12.215, "close": 12.234, "volume": 27029.09, "close_time": 1764244799999, "quote_volume": 331841.30002, "trades": 2947, "taker_buy_base": 11977.23, "taker_buy_quote": 147046.78178 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 12.234, "high": 12.242, "low": 12.0, "close": 12.062, "volume": 114179.98, "close_time": 1764248399999, "quote_volume": 1382153.97069, "trades": 8115, "taker_buy_base": 41258.23, "taker_buy_quote": 499646.72776 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 12.062, "high": 12.176, "low": 12.054, "close": 12.128, "volume": 33526.87, "close_time": 1764251999999, "quote_volume": 406354.62472, "trades": 2865, "taker_buy_base": 14542.61, "taker_buy_quote": 176396.76853 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 12.129, "high": 12.171, "low": 12.054, "close": 12.094, "volume": 75589.98, "close_time": 1764255599999, "quote_volume": 917155.62546, "trades": 4547, "taker_buy_base": 40280.71, "taker_buy_quote": 488608.75682 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 12.092, "high": 12.14, "low": 12.036, "close": 12.127, "volume": 34423.02, "close_time": 1764259199999, "quote_volume": 415848.11731, "trades": 2753, "taker_buy_base": 18815.96, "taker_buy_quote": 227367.94714 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 12.126, "high": 12.233, "low": 12.1, "close": 12.192, "volume": 46118.91, "close_time": 1764262799999, "quote_volume": 562033.04267, "trades": 3407, "taker_buy_base": 25929.49, "taker_buy_quote": 316017.30568 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 12.192, "high": 12.213, "low": 12.089, "close": 12.107, "volume": 26514.16, "close_time": 1764266399999, "quote_volume": 321669.71544, "trades": 2389, "taker_buy_base": 12443.98, "taker_buy_quote": 150919.30177 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 12.105, "high": 12.139, "low": 12.071, "close": 12.093, "volume": 40717.02, "close_time": 1764269999999, "quote_volume": 492887.00272, "trades": 2448, "taker_buy_base": 21592.45, "taker_buy_quote": 261310.62114 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 12.093, "high": 12.124, "low": 12.032, "close": 12.119, "volume": 27791.11, "close_time": 1764273599999, "quote_volume": 335276.62851, "trades": 2612, "taker_buy_base": 16569.48, "taker_buy_quote": 199906.3877 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 12.119, "high": 12.13, "low": 12.065, "close": 12.072, "volume": 16845.71, "close_time": 1764277199999, "quote_volume": 203663.16549, "trades": 1818, "taker_buy_base": 8599.96, "taker_buy_quote": 103978.17079 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 12.071, "high": 12.08, "low": 11.961, "close": 11.969, "volume": 43378.77, "close_time": 1764280799999, "quote_volume": 521663.0848, "trades": 3340, "taker_buy_base": 15488.4, "taker_buy_quote": 186342.71915 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 11.969, "high": 12.023, "low": 11.789, "close": 11.838, "volume": 47831.53, "close_time": 1764284399999, "quote_volume": 568503.99945, "trades": 3278, "taker_buy_base": 20045.14, "taker_buy_quote": 238450.49574 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 11.836, "high": 11.869, "low": 11.703, "close": 11.814, "volume": 84444.87, "close_time": 1764287999999, "quote_volume": 994628.76458, "trades": 7213, "taker_buy_base": 44721.83, "taker_buy_quote": 527112.30322 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 11.812, "high": 11.918, "low": 11.788, "close": 11.863, "volume": 28594.39, "close_time": 1764291599999, "quote_volume": 338820.61768, "trades": 3206, "taker_buy_base": 15944.02, "taker_buy_quote": 189030.25248 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 11.863, "high": 11.883, "low": 11.685, "close": 11.695, "volume": 37270.23, "close_time": 1764295199999, "quote_volume": 438383.58982, "trades": 2847, "taker_buy_base": 11369.36, "taker_buy_quote": 134046.45644 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 11.696, "high": 11.699, "low": 11.538, "close": 11.676, "volume": 78008.28, "close_time": 1764298799999, "quote_volume": 905168.36637, "trades": 8242, "taker_buy_base": 36582.86, "taker_buy_quote": 424678.06454 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 11.676, "high": 11.72, "low": 11.627, "close": 11.654, "volume": 28330.3, "close_time": 1764302399999, "quote_volume": 330502.09975, "trades": 2891, "taker_buy_base": 15261.05, "taker_buy_quote": 178076.94344 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 11.654, "high": 11.709, "low": 11.589, "close": 11.636, "volume": 33138.93, "close_time": 1764305999999, "quote_volume": 386224.35147, "trades": 2604, "taker_buy_base": 14618.81, "taker_buy_quote": 170342.39717 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 11.631, "high": 11.725, "low": 11.6, "close": 11.694, "volume": 26534.53, "close_time": 1764309599999, "quote_volume": 309228.29027, "trades": 2996, "taker_buy_base": 11807.9, "taker_buy_quote": 137593.88561 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 11.689, "high": 11.711, "low": 11.566, "close": 11.635, "volume": 20775.09, "close_time": 1764313199999, "quote_volume": 241472.2816, "trades": 2552, "taker_buy_base": 9121.86, "taker_buy_quote": 106066.74284 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 11.634, "high": 11.667, "low": 11.561, "close": 11.643, "volume": 18151.69, "close_time": 1764316799999, "quote_volume": 210893.36022, "trades": 2076, "taker_buy_base": 10348.79, "taker_buy_quote": 120326.55279 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 11.643, "high": 11.899, "low": 11.643, "close": 11.86, "volume": 44242.27, "close_time": 1764320399999, "quote_volume": 521420.02738, "trades": 3742, "taker_buy_base": 20844.84, "taker_buy_quote": 245707.57695 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 11.862, "high": 11.941, "low": 11.815, "close": 11.91, "volume": 28639.57, "close_time": 1764323999999, "quote_volume": 340693.8375, "trades": 2899, "taker_buy_base": 14456.06, "taker_buy_quote": 172066.40839 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 11.913, "high": 12.027, "low": 11.907, "close": 11.971, "volume": 39327.93, "close_time": 1764327599999, "quote_volume": 470584.99412, "trades": 3524, "taker_buy_base": 19543.03, "taker_buy_quote": 233908.64951 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 11.971, "high": 11.971, "low": 11.698, "close": 11.72, "volume": 55758.65, "close_time": 1764331199999, "quote_volume": 657439.27659, "trades": 4249, "taker_buy_base": 25913.93, "taker_buy_quote": 305746.41442 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 11.719, "high": 11.779, "low": 11.713, "close": 11.746, "volume": 18810.44, "close_time": 1764334799999, "quote_volume": 220985.40036, "trades": 2173, "taker_buy_base": 9220.65, "taker_buy_quote": 108318.65013 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 11.748, "high": 11.972, "low": 11.666, "close": 11.91, "volume": 40038.09, "close_time": 1764338399999, "quote_volume": 473237.9011, "trades": 3958, "taker_buy_base": 23681.56, "taker_buy_quote": 279990.38459 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 11.916, "high": 11.95, "low": 11.768, "close": 11.83, "volume": 38262.51, "close_time": 1764341999999, "quote_volume": 454346.90226, "trades": 3960, "taker_buy_base": 19393.98, "taker_buy_quote": 230367.10512 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 11.829, "high": 11.895, "low": 11.706, "close": 11.747, "volume": 42955.06, "close_time": 1764345599999, "quote_volume": 506519.62434, "trades": 3623, "taker_buy_base": 24637.32, "taker_buy_quote": 290656.44045 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 11.746, "high": 11.747, "low": 11.311, "close": 11.385, "volume": 204682.96, "close_time": 1764349199999, "quote_volume": 2353826.67765, "trades": 11022, "taker_buy_base": 79285.83, "taker_buy_quote": 911985.41117 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 11.385, "high": 11.467, "low": 11.216, "close": 11.309, "volume": 68394.78, "close_time": 1764352799999, "quote_volume": 777469.27397, "trades": 5000, "taker_buy_base": 34187.73, "taker_buy_quote": 389017.89623 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 11.303, "high": 11.337, "low": 11.166, "close": 11.24, "volume": 81232.04, "close_time": 1764356399999, "quote_volume": 913566.78115, "trades": 5145, "taker_buy_base": 43438.51, "taker_buy_quote": 488771.16529 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 11.24, "high": 11.257, "low": 11.188, "close": 11.2, "volume": 29931.84, "close_time": 1764359999999, "quote_volume": 336087.6788, "trades": 2731, "taker_buy_base": 15029.5, "taker_buy_quote": 168795.13288 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 11.2, "high": 11.295, "low": 11.126, "close": 11.248, "volume": 29083.28, "close_time": 1764363599999, "quote_volume": 326020.69079, "trades": 2579, "taker_buy_base": 15422.04, "taker_buy_quote": 172937.34587 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 11.248, "high": 11.279, "low": 11.148, "close": 11.168, "volume": 14730.96, "close_time": 1764367199999, "quote_volume": 165160.04218, "trades": 1553, "taker_buy_base": 6985.44, "taker_buy_quote": 78285.24428 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 11.168, "high": 11.191, "low": 11.039, "close": 11.159, "volume": 35426.77, "close_time": 1764370799999, "quote_volume": 393627.49365, "trades": 2399, "taker_buy_base": 15081.1, "taker_buy_quote": 167561.25857 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 11.159, "high": 11.235, "low": 11.155, "close": 11.189, "volume": 18976.94, "close_time": 1764374399999, "quote_volume": 212511.9069, "trades": 2187, "taker_buy_base": 10797.88, "taker_buy_quote": 120904.60265 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 11.187, "high": 11.304, "low": 11.164, "close": 11.267, "volume": 30412.99, "close_time": 1764377999999, "quote_volume": 341942.52723, "trades": 2599, "taker_buy_base": 13640.97, "taker_buy_quote": 153201.78551 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 11.267, "high": 11.328, "low": 11.217, "close": 11.224, "volume": 27832.73, "close_time": 1764381599999, "quote_volume": 313830.05206, "trades": 2633, "taker_buy_base": 15474.15, "taker_buy_quote": 174476.80333 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 11.227, "high": 11.281, "low": 11.124, "close": 11.154, "volume": 18108.97, "close_time": 1764385199999, "quote_volume": 202764.36634, "trades": 1919, "taker_buy_base": 9406.52, "taker_buy_quote": 105415.85121 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 11.154, "high": 11.223, "low": 11.108, "close": 11.191, "volume": 17827.16, "close_time": 1764388799999, "quote_volume": 198842.00383, "trades": 1731, "taker_buy_base": 7831.38, "taker_buy_quote": 87426.32706 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 11.194, "high": 11.283, "low": 11.194, "close": 11.255, "volume": 23377.18, "close_time": 1764392399999, "quote_volume": 262616.42387, "trades": 3301, "taker_buy_base": 8910.55, "taker_buy_quote": 100128.07892 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 11.257, "high": 11.257, "low": 10.8, "close": 10.894, "volume": 124947.74, "close_time": 1764395999999, "quote_volume": 1372674.41218, "trades": 8283, "taker_buy_base": 47466.39, "taker_buy_quote": 520281.64467 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 10.895, "high": 10.968, "low": 10.824, "close": 10.879, "volume": 109041.49, "close_time": 1764399599999, "quote_volume": 1188277.30927, "trades": 7426, "taker_buy_base": 57492.12, "taker_buy_quote": 626919.91267 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 10.882, "high": 10.95, "low": 10.816, "close": 10.826, "volume": 30457.31, "close_time": 1764403199999, "quote_volume": 331205.45816, "trades": 3227, "taker_buy_base": 16997.47, "taker_buy_quote": 184876.56791 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 10.826, "high": 10.871, "low": 10.75, "close": 10.822, "volume": 45736.84, "close_time": 1764406799999, "quote_volume": 493862.83165, "trades": 3771, "taker_buy_base": 20220.42, "taker_buy_quote": 218395.72577 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 10.83, "high": 10.985, "low": 10.805, "close": 10.974, "volume": 54131.31, "close_time": 1764410399999, "quote_volume": 589954.73448, "trades": 3897, "taker_buy_base": 24114.34, "taker_buy_quote": 262752.52832 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 10.979, "high": 11.05, "low": 10.936, "close": 11.006, "volume": 48579.07, "close_time": 1764413999999, "quote_volume": 533936.66378, "trades": 4293, "taker_buy_base": 25809.8, "taker_buy_quote": 283731.07605 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 11.006, "high": 11.054, "low": 10.931, "close": 10.973, "volume": 23894.8, "close_time": 1764417599999, "quote_volume": 262417.67901, "trades": 2325, "taker_buy_base": 13033.35, "taker_buy_quote": 143163.79518 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 10.972, "high": 11.0, "low": 10.835, "close": 10.84, "volume": 29087.66, "close_time": 1764421199999, "quote_volume": 316748.61474, "trades": 2924, "taker_buy_base": 9913.46, "taker_buy_quote": 107925.62994 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 10.84, "high": 10.909, "low": 10.818, "close": 10.909, "volume": 21392.2, "close_time": 1764424799999, "quote_volume": 232100.70972, "trades": 1858, "taker_buy_base": 12284.8, "taker_buy_quote": 133319.6106 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 10.905, "high": 10.909, "low": 10.829, "close": 10.864, "volume": 20427.18, "close_time": 1764428399999, "quote_volume": 221865.90343, "trades": 2279, "taker_buy_base": 10528.16, "taker_buy_quote": 114339.08995 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 10.869, "high": 10.921, "low": 10.804, "close": 10.861, "volume": 25469.94, "close_time": 1764431999999, "quote_volume": 276558.76527, "trades": 2633, "taker_buy_base": 12970.78, "taker_buy_quote": 140913.92583 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 10.856, "high": 10.88, "low": 10.786, "close": 10.799, "volume": 16998.76, "close_time": 1764435599999, "quote_volume": 184052.29113, "trades": 3261, "taker_buy_base": 6763.79, "taker_buy_quote": 73240.38584 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 10.809, "high": 10.819, "low": 10.62, "close": 10.674, "volume": 64364.96, "close_time": 1764439199999, "quote_volume": 689075.85937, "trades": 7254, "taker_buy_base": 25716.82, "taker_buy_quote": 275355.16762 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 10.673, "high": 10.725, "low": 10.618, "close": 10.705, "volume": 42124.16, "close_time": 1764442799999, "quote_volume": 449966.51649, "trades": 3704, "taker_buy_base": 24211.95, "taker_buy_quote": 258665.09589 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 10.696, "high": 10.75, "low": 10.662, "close": 10.675, "volume": 28630.07, "close_time": 1764446399999, "quote_volume": 306426.84143, "trades": 2607, "taker_buy_base": 10399.17, "taker_buy_quote": 111362.81387 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 10.676, "high": 10.703, "low": 10.587, "close": 10.688, "volume": 40983.94, "close_time": 1764449999999, "quote_volume": 436756.00622, "trades": 3672, "taker_buy_base": 14336.84, "taker_buy_quote": 152813.47106 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 10.689, "high": 10.793, "low": 10.67, "close": 10.734, "volume": 17009.49, "close_time": 1764453599999, "quote_volume": 182381.08437, "trades": 2293, "taker_buy_base": 6665.77, "taker_buy_quote": 71506.46232 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 10.736, "high": 10.736, "low": 10.626, "close": 10.626, "volume": 20730.27, "close_time": 1764457199999, "quote_volume": 221110.2146, "trades": 1854, "taker_buy_base": 7677.14, "taker_buy_quote": 81874.53909 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 10.626, "high": 10.778, "low": 10.551, "close": 10.734, "volume": 39834.53, "close_time": 1764460799999, "quote_volume": 424332.57455, "trades": 3877, "taker_buy_base": 19566.03, "taker_buy_quote": 208730.0503 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 10.73, "high": 10.746, "low": 10.618, "close": 10.7, "volume": 23008.42, "close_time": 1764464399999, "quote_volume": 245660.1246, "trades": 1921, "taker_buy_base": 8353.57, "taker_buy_quote": 89298.23643 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 10.7, "high": 10.78, "low": 10.665, "close": 10.752, "volume": 25902.61, "close_time": 1764467999999, "quote_volume": 278139.39214, "trades": 1924, "taker_buy_base": 14319.42, "taker_buy_quote": 153863.92518 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 10.753, "high": 10.834, "low": 10.71, "close": 10.733, "volume": 37816.28, "close_time": 1764471599999, "quote_volume": 406858.21382, "trades": 4193, "taker_buy_base": 13981.06, "taker_buy_quote": 150554.67042 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 10.736, "high": 10.784, "low": 10.651, "close": 10.693, "volume": 18326.38, "close_time": 1764475199999, "quote_volume": 195948.11433, "trades": 1845, "taker_buy_base": 7433.25, "taker_buy_quote": 79490.77468 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 10.689, "high": 10.737, "low": 10.624, "close": 10.645, "volume": 10278.26, "close_time": 1764478799999, "quote_volume": 109757.29439, "trades": 1425, "taker_buy_base": 4822.28, "taker_buy_quote": 51474.53189 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 10.642, "high": 10.649, "low": 10.542, "close": 10.615, "volume": 17816.49, "close_time": 1764482399999, "quote_volume": 188800.20714, "trades": 1611, "taker_buy_base": 7101.62, "taker_buy_quote": 75256.43672 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 10.629, "high": 10.746, "low": 10.616, "close": 10.678, "volume": 10597.91, "close_time": 1764485999999, "quote_volume": 113222.48122, "trades": 1466, "taker_buy_base": 4995.94, "taker_buy_quote": 53381.15154 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 10.68, "high": 10.697, "low": 10.582, "close": 10.666, "volume": 29657.86, "close_time": 1764489599999, "quote_volume": 315464.24285, "trades": 1820, "taker_buy_base": 8161.88, "taker_buy_quote": 86845.49375 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 10.664, "high": 10.683, "low": 10.566, "close": 10.591, "volume": 15850.73, "close_time": 1764493199999, "quote_volume": 168226.01016, "trades": 2249, "taker_buy_base": 7065.97, "taker_buy_quote": 75046.97289 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 10.591, "high": 10.644, "low": 10.573, "close": 10.621, "volume": 13355.28, "close_time": 1764496799999, "quote_volume": 141693.75161, "trades": 1511, "taker_buy_base": 8569.65, "taker_buy_quote": 90936.17121 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 10.62, "high": 10.621, "low": 10.43, "close": 10.487, "volume": 46958.22, "close_time": 1764500399999, "quote_volume": 493665.79832, "trades": 3346, "taker_buy_base": 18680.16, "taker_buy_quote": 196421.22829 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 10.489, "high": 10.555, "low": 10.472, "close": 10.502, "volume": 22420.53, "close_time": 1764503999999, "quote_volume": 235805.39972, "trades": 2173, "taker_buy_base": 11355.5, "taker_buy_quote": 119429.22989 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 10.502, "high": 10.516, "low": 10.408, "close": 10.472, "volume": 38192.61, "close_time": 1764507599999, "quote_volume": 399503.93082, "trades": 3330, "taker_buy_base": 15311.07, "taker_buy_quote": 160198.4116 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 10.477, "high": 10.586, "low": 10.352, "close": 10.418, "volume": 69594.02, "close_time": 1764511199999, "quote_volume": 727374.5543, "trades": 6033, "taker_buy_base": 31568.71, "taker_buy_quote": 330104.21986 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 10.42, "high": 10.423, "low": 10.269, "close": 10.354, "volume": 48730.35, "close_time": 1764514799999, "quote_volume": 503855.69159, "trades": 4222, "taker_buy_base": 21825.35, "taker_buy_quote": 225600.25499 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 10.356, "high": 10.372, "low": 10.095, "close": 10.35, "volume": 176016.6, "close_time": 1764518399999, "quote_volume": 1800452.89094, "trades": 10879, "taker_buy_base": 64711.3, "taker_buy_quote": 662837.86163 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 10.348, "high": 10.428, "low": 10.313, "close": 10.406, "volume": 39195.82, "close_time": 1764521999999, "quote_volume": 406719.21389, "trades": 4488, "taker_buy_base": 21791.6, "taker_buy_quote": 226091.02758 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 10.406, "high": 10.437, "low": 10.353, "close": 10.386, "volume": 22300.69, "close_time": 1764525599999, "quote_volume": 231827.7698, "trades": 3049, "taker_buy_base": 8671.82, "taker_buy_quote": 90162.52202 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 10.386, "high": 10.441, "low": 10.347, "close": 10.352, "volume": 21033.42, "close_time": 1764529199999, "quote_volume": 218624.56607, "trades": 2054, "taker_buy_base": 12899.65, "taker_buy_quote": 134150.38529 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 10.352, "high": 10.376, "low": 10.301, "close": 10.319, "volume": 14978.76, "close_time": 1764532799999, "quote_volume": 154779.17563, "trades": 1652, "taker_buy_base": 8264.15, "taker_buy_quote": 85357.84802 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 10.308, "high": 10.379, "low": 10.23, "close": 10.277, "volume": 26010.17, "close_time": 1764536399999, "quote_volume": 267445.03516, "trades": 2333, "taker_buy_base": 9321.54, "taker_buy_quote": 96041.49407 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 10.279, "high": 10.312, "low": 10.225, "close": 10.312, "volume": 16450.34, "close_time": 1764539999999, "quote_volume": 169029.50829, "trades": 2508, "taker_buy_base": 7211.38, "taker_buy_quote": 74093.85428 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 10.313, "high": 10.379, "low": 10.28, "close": 10.354, "volume": 33552.52, "close_time": 1764543599999, "quote_volume": 346983.37724, "trades": 2229, "taker_buy_base": 15865.35, "taker_buy_quote": 164039.35653 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 10.353, "high": 10.416, "low": 10.268, "close": 10.337, "volume": 31459.3, "close_time": 1764547199999, "quote_volume": 325137.30976, "trades": 3650, "taker_buy_base": 16928.57, "taker_buy_quote": 174960.89305 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 10.34, "high": 10.361, "low": 9.589, "close": 9.627, "volume": 422431.42, "close_time": 1764550799999, "quote_volume": 4185420.62745, "trades": 28190, "taker_buy_base": 194214.92, "taker_buy_quote": 1923739.29494 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 9.625, "high": 9.782, "low": 9.555, "close": 9.597, "volume": 146573.16, "close_time": 1764554399999, "quote_volume": 1416055.30088, "trades": 11612, "taker_buy_base": 69046.28, "taker_buy_quote": 667108.46772 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 9.597, "high": 9.75, "low": 9.57, "close": 9.611, "volume": 69399.87, "close_time": 1764557999999, "quote_volume": 669866.51846, "trades": 5409, "taker_buy_base": 42205.38, "taker_buy_quote": 407423.75635 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 9.611, "high": 9.699, "low": 9.534, "close": 9.559, "volume": 52721.06, "close_time": 1764561599999, "quote_volume": 506847.83402, "trades": 5467, "taker_buy_base": 25127.01, "taker_buy_quote": 241515.11943 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 9.558, "high": 9.598, "low": 9.416, "close": 9.474, "volume": 73890.93, "close_time": 1764565199999, "quote_volume": 700860.52655, "trades": 6539, "taker_buy_base": 36014.07, "taker_buy_quote": 341769.62536 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 9.475, "high": 9.51, "low": 9.3, "close": 9.472, "volume": 99198.1, "close_time": 1764568799999, "quote_volume": 929995.23203, "trades": 7905, "taker_buy_base": 40494.08, "taker_buy_quote": 380295.01742 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 9.47, "high": 9.595, "low": 9.421, "close": 9.511, "volume": 43437.42, "close_time": 1764572399999, "quote_volume": 413552.57553, "trades": 6059, "taker_buy_base": 14957.79, "taker_buy_quote": 142283.66811 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 9.512, "high": 9.533, "low": 9.371, "close": 9.445, "volume": 48279.75, "close_time": 1764575999999, "quote_volume": 455623.51375, "trades": 5879, "taker_buy_base": 21058.23, "taker_buy_quote": 198838.81528 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 9.444, "high": 9.589, "low": 9.423, "close": 9.58, "volume": 30653.38, "close_time": 1764579599999, "quote_volume": 291718.51343, "trades": 3354, "taker_buy_base": 16449.23, "taker_buy_quote": 156682.98915 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 9.577, "high": 9.618, "low": 9.533, "close": 9.614, "volume": 19025.46, "close_time": 1764583199999, "quote_volume": 182062.29354, "trades": 2572, "taker_buy_base": 10859.18, "taker_buy_quote": 103919.48376 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 9.614, "high": 9.774, "low": 9.541, "close": 9.546, "volume": 46584.33, "close_time": 1764586799999, "quote_volume": 448931.8097, "trades": 4096, "taker_buy_base": 19400.73, "taker_buy_quote": 187463.1318 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 9.54, "high": 9.565, "low": 9.47, "close": 9.474, "volume": 21639.38, "close_time": 1764590399999, "quote_volume": 205823.39048, "trades": 2429, "taker_buy_base": 10745.43, "taker_buy_quote": 102283.44013 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 9.476, "high": 9.549, "low": 9.38, "close": 9.523, "volume": 68409.4, "close_time": 1764593999999, "quote_volume": 648337.02657, "trades": 5033, "taker_buy_base": 34791.15, "taker_buy_quote": 329863.69068 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 9.522, "high": 9.568, "low": 9.334, "close": 9.433, "volume": 93591.04, "close_time": 1764597599999, "quote_volume": 880438.47919, "trades": 6299, "taker_buy_base": 42868.03, "taker_buy_quote": 402897.91934 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 9.433, "high": 9.681, "low": 9.4, "close": 9.625, "volume": 99940.12, "close_time": 1764601199999, "quote_volume": 952065.46827, "trades": 7263, "taker_buy_base": 40639.06, "taker_buy_quote": 387147.75157 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 9.631, "high": 9.863, "low": 9.447, "close": 9.781, "volume": 88693.36, "close_time": 1764604799999, "quote_volume": 855639.90117, "trades": 9500, "taker_buy_base": 39348.4, "taker_buy_quote": 379851.65729 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 9.78, "high": 9.807, "low": 9.585, "close": 9.723, "volume": 51600.55, "close_time": 1764608399999, "quote_volume": 500081.17198, "trades": 5099, "taker_buy_base": 28265.07, "taker_buy_quote": 273979.69977 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 9.723, "high": 9.768, "low": 9.542, "close": 9.556, "volume": 51382.68, "close_time": 1764611999999, "quote_volume": 495794.32066, "trades": 4276, "taker_buy_base": 18511.11, "taker_buy_quote": 178390.8911 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 9.555, "high": 9.623, "low": 9.501, "close": 9.603, "volume": 33978.55, "close_time": 1764615599999, "quote_volume": 324772.46139, "trades": 3510, "taker_buy_base": 20600.72, "taker_buy_quote": 196831.78032 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 9.602, "high": 9.655, "low": 9.483, "close": 9.607, "volume": 31244.67, "close_time": 1764619199999, "quote_volume": 298588.18131, "trades": 3916, "taker_buy_base": 17505.71, "taker_buy_quote": 167177.45192 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 9.606, "high": 9.694, "low": 9.562, "close": 9.59, "volume": 33611.74, "close_time": 1764622799999, "quote_volume": 323655.77704, "trades": 4561, "taker_buy_base": 14483.19, "taker_buy_quote": 139455.17931 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 9.59, "high": 9.716, "low": 9.587, "close": 9.655, "volume": 21347.85, "close_time": 1764626399999, "quote_volume": 206153.83431, "trades": 2502, "taker_buy_base": 11952.97, "taker_buy_quote": 115424.80132 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 9.655, "high": 9.712, "low": 9.652, "close": 9.66, "volume": 14851.43, "close_time": 1764629999999, "quote_volume": 143799.93037, "trades": 1786, "taker_buy_base": 7297.89, "taker_buy_quote": 70668.94698 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 9.665, "high": 9.876, "low": 9.665, "close": 9.852, "volume": 39551.93, "close_time": 1764633599999, "quote_volume": 387830.35012, "trades": 5595, "taker_buy_base": 17903.11, "taker_buy_quote": 175554.68842 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 9.851, "high": 9.952, "low": 9.802, "close": 9.81, "volume": 26976.14, "close_time": 1764637199999, "quote_volume": 266368.8603, "trades": 3975, "taker_buy_base": 12575.6, "taker_buy_quote": 124291.66111 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 9.807, "high": 9.912, "low": 9.693, "close": 9.78, "volume": 33291.28, "close_time": 1764640799999, "quote_volume": 326086.89195, "trades": 3835, "taker_buy_base": 17332.77, "taker_buy_quote": 169776.43361 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 9.782, "high": 9.785, "low": 9.692, "close": 9.701, "volume": 16143.77, "close_time": 1764644399999, "quote_volume": 157124.5705, "trades": 2788, "taker_buy_base": 7533.82, "taker_buy_quote": 73334.86469 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 9.702, "high": 9.738, "low": 9.618, "close": 9.722, "volume": 13847.27, "close_time": 1764647999999, "quote_volume": 134040.41613, "trades": 2330, "taker_buy_base": 6212.55, "taker_buy_quote": 60165.21571 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 9.72, "high": 9.738, "low": 9.559, "close": 9.575, "volume": 26893.88, "close_time": 1764651599999, "quote_volume": 258656.03639, "trades": 2993, "taker_buy_base": 13893.09, "taker_buy_quote": 133606.05159 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 9.574, "high": 9.671, "low": 9.549, "close": 9.634, "volume": 24626.36, "close_time": 1764655199999, "quote_volume": 236773.8806, "trades": 3133, "taker_buy_base": 16584.25, "taker_buy_quote": 159490.79823 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 9.63, "high": 9.716, "low": 9.619, "close": 9.707, "volume": 15570.56, "close_time": 1764658799999, "quote_volume": 150386.27621, "trades": 2645, "taker_buy_base": 6990.98, "taker_buy_quote": 67579.85858 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 9.706, "high": 9.737, "low": 9.571, "close": 9.576, "volume": 14104.2, "close_time": 1764662399999, "quote_volume": 135855.56781, "trades": 2229, "taker_buy_base": 6877.99, "taker_buy_quote": 66217.32935 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 9.58, "high": 9.607, "low": 9.51, "close": 9.567, "volume": 23734.32, "close_time": 1764665999999, "quote_volume": 226847.23061, "trades": 2731, "taker_buy_base": 11751.19, "taker_buy_quote": 112393.20782 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 9.568, "high": 9.669, "low": 9.568, "close": 9.631, "volume": 13386.54, "close_time": 1764669599999, "quote_volume": 128849.37219, "trades": 2359, "taker_buy_base": 7152.54, "taker_buy_quote": 68835.90565 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 9.631, "high": 9.756, "low": 9.619, "close": 9.701, "volume": 36584.45, "close_time": 1764673199999, "quote_volume": 354819.1925, "trades": 3376, "taker_buy_base": 19092.5, "taker_buy_quote": 185147.05163 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 9.696, "high": 9.756, "low": 9.667, "close": 9.689, "volume": 18160.54, "close_time": 1764676799999, "quote_volume": 176156.8498, "trades": 2288, "taker_buy_base": 10471.89, "taker_buy_quote": 101573.36424 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 9.69, "high": 9.73, "low": 9.614, "close": 9.641, "volume": 26111.86, "close_time": 1764680399999, "quote_volume": 252128.17483, "trades": 2417, "taker_buy_base": 15101.28, "taker_buy_quote": 145861.65075 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 9.643, "high": 9.793, "low": 9.622, "close": 9.721, "volume": 38791.13, "close_time": 1764683999999, "quote_volume": 376952.34149, "trades": 2921, "taker_buy_base": 23326.46, "taker_buy_quote": 226905.5136 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 9.717, "high": 9.941, "low": 9.557, "close": 9.924, "volume": 147646.85, "close_time": 1764687599999, "quote_volume": 1436691.51986, "trades": 7329, "taker_buy_base": 62431.96, "taker_buy_quote": 609844.08442 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 9.922, "high": 10.536, "low": 9.916, "close": 10.366, "volume": 158510.41, "close_time": 1764691199999, "quote_volume": 1620336.48102, "trades": 12282, "taker_buy_base": 76673.19, "taker_buy_quote": 782786.01257 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 10.369, "high": 10.38, "low": 9.867, "close": 9.909, "volume": 168644.81, "close_time": 1764694799999, "quote_volume": 1700170.19869, "trades": 10134, "taker_buy_base": 63666.17, "taker_buy_quote": 642114.95938 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 9.906, "high": 9.993, "low": 9.826, "close": 9.832, "volume": 82176.54, "close_time": 1764698399999, "quote_volume": 815633.61352, "trades": 6858, "taker_buy_base": 44277.34, "taker_buy_quote": 439491.62691 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 9.829, "high": 9.876, "low": 9.723, "close": 9.817, "volume": 73071.74, "close_time": 1764701999999, "quote_volume": 715475.90295, "trades": 6481, "taker_buy_base": 36051.89, "taker_buy_quote": 352963.05141 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 9.815, "high": 9.835, "low": 9.552, "close": 9.59, "volume": 69513.59, "close_time": 1764705599999, "quote_volume": 672657.33675, "trades": 5778, "taker_buy_base": 38318.29, "taker_buy_quote": 370323.48226 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 9.59, "high": 9.596, "low": 9.387, "close": 9.456, "volume": 62517.66, "close_time": 1764709199999, "quote_volume": 593062.4286, "trades": 5877, "taker_buy_base": 24554.03, "taker_buy_quote": 233133.10103 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 9.452, "high": 9.525, "low": 9.389, "close": 9.443, "volume": 58461.59, "close_time": 1764712799999, "quote_volume": 552652.19576, "trades": 4590, "taker_buy_base": 24193.88, "taker_buy_quote": 228693.18768 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 9.442, "high": 9.507, "low": 9.387, "close": 9.434, "volume": 49300.54, "close_time": 1764716399999, "quote_volume": 465225.9206, "trades": 3430, "taker_buy_base": 22000.42, "taker_buy_quote": 207577.39622 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 9.435, "high": 9.513, "low": 9.188, "close": 9.357, "volume": 86413.96, "close_time": 1764719999999, "quote_volume": 806879.41776, "trades": 6196, "taker_buy_base": 37691.17, "taker_buy_quote": 352227.01368 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 9.357, "high": 9.421, "low": 9.311, "close": 9.325, "volume": 37960.84, "close_time": 1764723599999, "quote_volume": 355531.50846, "trades": 4596, "taker_buy_base": 20080.03, "taker_buy_quote": 188123.01542 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 9.322, "high": 9.396, "low": 9.271, "close": 9.36, "volume": 43696.21, "close_time": 1764727199999, "quote_volume": 408137.43995, "trades": 4985, "taker_buy_base": 17027.39, "taker_buy_quote": 159006.03389 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 9.362, "high": 9.488, "low": 9.317, "close": 9.318, "volume": 46648.02, "close_time": 1764730799999, "quote_volume": 438492.98246, "trades": 5352, "taker_buy_base": 22277.64, "taker_buy_quote": 209634.49786 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 9.323, "high": 9.352, "low": 9.152, "close": 9.175, "volume": 81609.66, "close_time": 1764734399999, "quote_volume": 754504.73775, "trades": 5544, "taker_buy_base": 34516.14, "taker_buy_quote": 318949.09234 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 9.173, "high": 9.496, "low": 9.173, "close": 9.414, "volume": 71636.5, "close_time": 1764737999999, "quote_volume": 668022.37257, "trades": 5767, "taker_buy_base": 45957.23, "taker_buy_quote": 428782.82729 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 9.412, "high": 9.631, "low": 9.365, "close": 9.506, "volume": 131925.43, "close_time": 1764741599999, "quote_volume": 1253696.18607, "trades": 7302, "taker_buy_base": 84021.55, "taker_buy_quote": 798044.56263 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 9.507, "high": 9.65, "low": 9.46, "close": 9.478, "volume": 61027.62, "close_time": 1764745199999, "quote_volume": 582816.43854, "trades": 4925, "taker_buy_base": 30669.46, "taker_buy_quote": 292843.54303 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 9.477, "high": 9.526, "low": 9.35, "close": 9.359, "volume": 38628.38, "close_time": 1764748799999, "quote_volume": 364385.47537, "trades": 4609, "taker_buy_base": 16395.74, "taker_buy_quote": 154793.65097 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 9.36, "high": 9.404, "low": 9.226, "close": 9.255, "volume": 54215.8, "close_time": 1764752399999, "quote_volume": 504497.57784, "trades": 6594, "taker_buy_base": 26837.51, "taker_buy_quote": 249615.40066 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 9.254, "high": 9.326, "low": 9.207, "close": 9.303, "volume": 33824.75, "close_time": 1764755999999, "quote_volume": 313258.76229, "trades": 4277, "taker_buy_base": 16678.64, "taker_buy_quote": 154437.05939 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 9.303, "high": 9.553, "low": 9.234, "close": 9.239, "volume": 92819.4, "close_time": 1764759599999, "quote_volume": 874017.31119, "trades": 7172, "taker_buy_base": 47482.3, "taker_buy_quote": 447694.96062 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 9.245, "high": 9.27, "low": 8.972, "close": 9.19, "volume": 183239.49, "close_time": 1764763199999, "quote_volume": 1669509.72623, "trades": 10784, "taker_buy_base": 93541.0, "taker_buy_quote": 852865.91216 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 9.192, "high": 9.313, "low": 9.081, "close": 9.305, "volume": 67749.81, "close_time": 1764766799999, "quote_volume": 622279.84598, "trades": 4956, "taker_buy_base": 29521.33, "taker_buy_quote": 270806.20307 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 9.306, "high": 9.455, "low": 9.233, "close": 9.387, "volume": 84136.58, "close_time": 1764770399999, "quote_volume": 785101.56389, "trades": 6377, "taker_buy_base": 44033.5, "taker_buy_quote": 411032.63477 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 9.388, "high": 9.654, "low": 9.233, "close": 9.602, "volume": 158327.35, "close_time": 1764773999999, "quote_volume": 1497946.22407, "trades": 12002, "taker_buy_base": 77822.05, "taker_buy_quote": 736526.22056 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 9.602, "high": 9.651, "low": 9.419, "close": 9.433, "volume": 106138.68, "close_time": 1764777599999, "quote_volume": 1007883.07674, "trades": 15202, "taker_buy_base": 40968.35, "taker_buy_quote": 389171.40268 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 9.431, "high": 9.64, "low": 9.396, "close": 9.434, "volume": 103590.27, "close_time": 1764781199999, "quote_volume": 986053.61233, "trades": 19795, "taker_buy_base": 44929.44, "taker_buy_quote": 427523.57948 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 9.433, "high": 9.553, "low": 9.414, "close": 9.508, "volume": 77945.34, "close_time": 1764784799999, "quote_volume": 739872.30935, "trades": 9442, "taker_buy_base": 39619.38, "taker_buy_quote": 376047.89047 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 9.508, "high": 9.751, "low": 9.487, "close": 9.531, "volume": 94274.22, "close_time": 1764788399999, "quote_volume": 906301.25784, "trades": 8423, "taker_buy_base": 47280.72, "taker_buy_quote": 454599.92783 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 9.531, "high": 9.623, "low": 9.522, "close": 9.574, "volume": 46169.6, "close_time": 1764791999999, "quote_volume": 441994.81155, "trades": 4458, "taker_buy_base": 22302.37, "taker_buy_quote": 213532.50776 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 9.567, "high": 9.567, "low": 9.336, "close": 9.381, "volume": 85202.34, "close_time": 1764795599999, "quote_volume": 802752.35062, "trades": 6849, "taker_buy_base": 35254.24, "taker_buy_quote": 332138.31736 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 9.377, "high": 9.496, "low": 9.305, "close": 9.482, "volume": 46498.53, "close_time": 1764799199999, "quote_volume": 436445.08749, "trades": 4473, "taker_buy_base": 24067.84, "taker_buy_quote": 225975.28452 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 9.48, "high": 9.539, "low": 9.389, "close": 9.487, "volume": 46994.77, "close_time": 1764802799999, "quote_volume": 444388.18775, "trades": 4128, "taker_buy_base": 20758.46, "taker_buy_quote": 196358.97465 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 9.49, "high": 9.56, "low": 9.403, "close": 9.407, "volume": 41605.77, "close_time": 1764806399999, "quote_volume": 393179.00929, "trades": 3985, "taker_buy_base": 20592.21, "taker_buy_quote": 194594.72716 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 9.406, "high": 9.51, "low": 9.381, "close": 9.489, "volume": 19556.24, "close_time": 1764809999999, "quote_volume": 184679.85919, "trades": 3086, "taker_buy_base": 8968.03, "taker_buy_quote": 84747.80713 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 9.489, "high": 9.607, "low": 9.474, "close": 9.492, "volume": 27631.09, "close_time": 1764813599999, "quote_volume": 263615.48224, "trades": 3374, "taker_buy_base": 14080.54, "taker_buy_quote": 134344.42483 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 9.49, "high": 9.563, "low": 9.447, "close": 9.449, "volume": 32141.64, "close_time": 1764817199999, "quote_volume": 304860.53089, "trades": 2917, "taker_buy_base": 14541.39, "taker_buy_quote": 138011.59461 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 9.447, "high": 9.508, "low": 9.37, "close": 9.411, "volume": 27862.49, "close_time": 1764820799999, "quote_volume": 262857.1802, "trades": 2810, "taker_buy_base": 11746.09, "taker_buy_quote": 110790.50258 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 9.41, "high": 9.569, "low": 9.407, "close": 9.507, "volume": 36269.34, "close_time": 1764824399999, "quote_volume": 344489.88882, "trades": 3384, "taker_buy_base": 18884.12, "taker_buy_quote": 179412.38624 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 9.507, "high": 9.569, "low": 9.353, "close": 9.423, "volume": 59307.99, "close_time": 1764827999999, "quote_volume": 560617.11873, "trades": 4258, "taker_buy_base": 34085.14, "taker_buy_quote": 322237.59835 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 9.423, "high": 9.477, "low": 9.373, "close": 9.41, "volume": 27264.22, "close_time": 1764831599999, "quote_volume": 256873.00269, "trades": 3104, "taker_buy_base": 10757.59, "taker_buy_quote": 101344.06924 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 9.41, "high": 9.463, "low": 9.353, "close": 9.37, "volume": 34491.91, "close_time": 1764835199999, "quote_volume": 324596.11166, "trades": 4573, "taker_buy_base": 21841.73, "taker_buy_quote": 205589.42098 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 9.366, "high": 9.404, "low": 9.298, "close": 9.381, "volume": 55819.55, "close_time": 1764838799999, "quote_volume": 521571.88938, "trades": 4444, "taker_buy_base": 29247.69, "taker_buy_quote": 273368.44344 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 9.383, "high": 9.42, "low": 9.286, "close": 9.309, "volume": 32827.23, "close_time": 1764842399999, "quote_volume": 306536.60322, "trades": 3039, "taker_buy_base": 12615.36, "taker_buy_quote": 117842.64409 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 9.312, "high": 9.372, "low": 9.272, "close": 9.291, "volume": 38482.41, "close_time": 1764845999999, "quote_volume": 358576.40783, "trades": 2651, "taker_buy_base": 13871.17, "taker_buy_quote": 129375.47988 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 9.286, "high": 9.378, "low": 9.245, "close": 9.365, "volume": 37326.15, "close_time": 1764849599999, "quote_volume": 348231.71497, "trades": 3175, "taker_buy_base": 16514.1, "taker_buy_quote": 154049.52469 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 9.365, "high": 9.42, "low": 9.311, "close": 9.334, "volume": 29739.62, "close_time": 1764853199999, "quote_volume": 278631.96105, "trades": 2793, "taker_buy_base": 15773.14, "taker_buy_quote": 147858.33588 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 9.329, "high": 9.337, "low": 9.13, "close": 9.165, "volume": 63071.48, "close_time": 1764856799999, "quote_volume": 580828.89474, "trades": 4571, "taker_buy_base": 21889.18, "taker_buy_quote": 201582.85212 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 9.162, "high": 9.213, "low": 9.084, "close": 9.122, "volume": 47234.15, "close_time": 1764860399999, "quote_volume": 431856.27792, "trades": 4006, "taker_buy_base": 26039.1, "taker_buy_quote": 237796.15003 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 9.119, "high": 9.232, "low": 9.075, "close": 9.168, "volume": 63227.84, "close_time": 1764863999999, "quote_volume": 578173.82317, "trades": 5097, "taker_buy_base": 30771.89, "taker_buy_quote": 281578.80823 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 9.166, "high": 9.265, "low": 9.115, "close": 9.155, "volume": 34889.07, "close_time": 1764867599999, "quote_volume": 320602.38208, "trades": 3476, "taker_buy_base": 15342.12, "taker_buy_quote": 140992.37292 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 9.153, "high": 9.256, "low": 9.086, "close": 9.231, "volume": 34248.15, "close_time": 1764871199999, "quote_volume": 314224.278, "trades": 3400, "taker_buy_base": 15178.6, "taker_buy_quote": 139223.91127 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 9.235, "high": 9.333, "low": 9.184, "close": 9.283, "volume": 34537.28, "close_time": 1764874799999, "quote_volume": 320656.17386, "trades": 3782, "taker_buy_base": 12310.75, "taker_buy_quote": 114301.44805 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 9.284, "high": 9.306, "low": 9.08, "close": 9.146, "volume": 53860.27, "close_time": 1764878399999, "quote_volume": 495120.32538, "trades": 5030, "taker_buy_base": 26143.53, "taker_buy_quote": 240341.02998 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 9.145, "high": 9.274, "low": 9.1, "close": 9.236, "volume": 31733.17, "close_time": 1764881999999, "quote_volume": 290722.50752, "trades": 3555, "taker_buy_base": 16430.92, "taker_buy_quote": 150539.65934 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 9.241, "high": 9.32, "low": 9.159, "close": 9.174, "volume": 25109.15, "close_time": 1764885599999, "quote_volume": 231964.92435, "trades": 2941, "taker_buy_base": 10922.61, "taker_buy_quote": 100815.61615 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 9.177, "high": 9.489, "low": 9.177, "close": 9.397, "volume": 56414.88, "close_time": 1764889199999, "quote_volume": 528295.48849, "trades": 4216, "taker_buy_base": 32622.29, "taker_buy_quote": 305571.1262 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 9.398, "high": 9.557, "low": 9.386, "close": 9.547, "volume": 36481.9, "close_time": 1764892799999, "quote_volume": 346238.02678, "trades": 3746, "taker_buy_base": 19769.36, "taker_buy_quote": 187826.6518 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 9.547, "high": 9.789, "low": 9.517, "close": 9.664, "volume": 173514.68, "close_time": 1764896399999, "quote_volume": 1672936.24656, "trades": 13071, "taker_buy_base": 77824.53, "taker_buy_quote": 750607.83564 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 9.666, "high": 9.718, "low": 9.541, "close": 9.563, "volume": 43337.04, "close_time": 1764899999999, "quote_volume": 416820.66211, "trades": 5026, "taker_buy_base": 18553.4, "taker_buy_quote": 178727.29346 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 9.564, "high": 9.783, "low": 9.502, "close": 9.655, "volume": 77472.34, "close_time": 1764903599999, "quote_volume": 747718.23599, "trades": 6319, "taker_buy_base": 42640.38, "taker_buy_quote": 411661.38128 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 9.651, "high": 9.682, "low": 9.439, "close": 9.48, "volume": 63611.06, "close_time": 1764907199999, "quote_volume": 608343.84242, "trades": 5723, "taker_buy_base": 25699.28, "taker_buy_quote": 245250.446 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 9.479, "high": 9.498, "low": 9.284, "close": 9.287, "volume": 55643.18, "close_time": 1764910799999, "quote_volume": 522173.12775, "trades": 4303, "taker_buy_base": 32209.89, "taker_buy_quote": 302215.7413 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 9.289, "high": 9.347, "low": 9.268, "close": 9.311, "volume": 13652.93, "close_time": 1764914399999, "quote_volume": 126941.63357, "trades": 2250, "taker_buy_base": 5712.89, "taker_buy_quote": 53129.35586 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 9.311, "high": 9.658, "low": 9.303, "close": 9.451, "volume": 88197.37, "close_time": 1764917999999, "quote_volume": 837042.91215, "trades": 6173, "taker_buy_base": 47274.33, "taker_buy_quote": 448862.47855 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 9.447, "high": 9.604, "low": 9.423, "close": 9.448, "volume": 69816.93, "close_time": 1764921599999, "quote_volume": 663745.29104, "trades": 5548, "taker_buy_base": 39951.32, "taker_buy_quote": 379681.45527 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 9.449, "high": 9.463, "low": 9.303, "close": 9.343, "volume": 42038.16, "close_time": 1764925199999, "quote_volume": 394034.217, "trades": 4181, "taker_buy_base": 18723.0, "taker_buy_quote": 175514.04762 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 9.342, "high": 9.342, "low": 9.111, "close": 9.157, "volume": 70282.56, "close_time": 1764928799999, "quote_volume": 647222.73092, "trades": 5343, "taker_buy_base": 25165.11, "taker_buy_quote": 231473.61998 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 9.156, "high": 9.233, "low": 9.114, "close": 9.126, "volume": 39094.42, "close_time": 1764932399999, "quote_volume": 358497.69809, "trades": 3769, "taker_buy_base": 12315.53, "taker_buy_quote": 113050.6124 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 9.129, "high": 9.138, "low": 8.8, "close": 8.957, "volume": 153896.5, "close_time": 1764935999999, "quote_volume": 1381723.68643, "trades": 7464, "taker_buy_base": 75923.87, "taker_buy_quote": 680961.88947 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 8.957, "high": 9.044, "low": 8.924, "close": 8.97, "volume": 40350.88, "close_time": 1764939599999, "quote_volume": 363135.4946, "trades": 3407, "taker_buy_base": 24106.96, "taker_buy_quote": 216977.20493 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 8.971, "high": 9.01, "low": 8.829, "close": 8.864, "volume": 61082.59, "close_time": 1764943199999, "quote_volume": 544336.6335, "trades": 4192, "taker_buy_base": 30307.53, "taker_buy_quote": 270106.24767 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 8.863, "high": 8.89, "low": 8.739, "close": 8.804, "volume": 65959.55, "close_time": 1764946799999, "quote_volume": 581149.99034, "trades": 5455, "taker_buy_base": 24253.56, "taker_buy_quote": 213888.52946 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 8.808, "high": 8.974, "low": 8.807, "close": 8.846, "volume": 84930.89, "close_time": 1764950399999, "quote_volume": 755457.01269, "trades": 6202, "taker_buy_base": 44858.41, "taker_buy_quote": 399130.46521 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 8.845, "high": 8.845, "low": 8.476, "close": 8.562, "volume": 168423.09, "close_time": 1764953999999, "quote_volume": 1459320.75217, "trades": 10187, "taker_buy_base": 67403.41, "taker_buy_quote": 582870.07459 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 8.56, "high": 8.641, "low": 8.501, "close": 8.566, "volume": 30576.03, "close_time": 1764957599999, "quote_volume": 262128.54961, "trades": 4165, "taker_buy_base": 17672.63, "taker_buy_quote": 151450.34496 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 8.565, "high": 8.64, "low": 8.424, "close": 8.441, "volume": 81554.46, "close_time": 1764961199999, "quote_volume": 695125.08463, "trades": 4980, "taker_buy_base": 48628.63, "taker_buy_quote": 414848.38955 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 8.442, "high": 8.601, "low": 8.409, "close": 8.558, "volume": 52379.63, "close_time": 1764964799999, "quote_volume": 445597.19308, "trades": 5356, "taker_buy_base": 24543.78, "taker_buy_quote": 208140.70711 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 8.557, "high": 8.56, "low": 8.437, "close": 8.451, "volume": 41635.54, "close_time": 1764968399999, "quote_volume": 353552.91265, "trades": 3743, "taker_buy_base": 17493.31, "taker_buy_quote": 148541.9452 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 8.45, "high": 8.508, "low": 8.418, "close": 8.482, "volume": 13927.82, "close_time": 1764971999999, "quote_volume": 117900.81959, "trades": 2151, "taker_buy_base": 6643.13, "taker_buy_quote": 56250.29566 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 8.482, "high": 8.596, "low": 8.463, "close": 8.578, "volume": 17129.4, "close_time": 1764975599999, "quote_volume": 146395.52016, "trades": 2178, "taker_buy_base": 5921.67, "taker_buy_quote": 50536.35929 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 8.583, "high": 8.673, "low": 8.508, "close": 8.647, "volume": 47969.16, "close_time": 1764979199999, "quote_volume": 411402.68068, "trades": 5196, "taker_buy_base": 23530.1, "taker_buy_quote": 201885.77301 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 8.649, "high": 8.711, "low": 8.581, "close": 8.591, "volume": 33251.44, "close_time": 1764982799999, "quote_volume": 286869.85899, "trades": 2970, "taker_buy_base": 13188.75, "taker_buy_quote": 113728.00242 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 8.592, "high": 8.616, "low": 8.522, "close": 8.6, "volume": 13067.46, "close_time": 1764986399999, "quote_volume": 112045.35671, "trades": 2169, "taker_buy_base": 5945.59, "taker_buy_quote": 50951.76523 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 8.6, "high": 8.649, "low": 8.548, "close": 8.586, "volume": 19409.84, "close_time": 1764989999999, "quote_volume": 166883.71871, "trades": 2195, "taker_buy_base": 7344.51, "taker_buy_quote": 63173.46281 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 8.586, "high": 8.638, "low": 8.524, "close": 8.552, "volume": 18276.07, "close_time": 1764993599999, "quote_volume": 156600.8179, "trades": 2290, "taker_buy_base": 10309.86, "taker_buy_quote": 88328.41275 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 8.553, "high": 8.588, "low": 8.513, "close": 8.549, "volume": 31062.39, "close_time": 1764997199999, "quote_volume": 265610.23293, "trades": 2273, "taker_buy_base": 15064.09, "taker_buy_quote": 128740.01624 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 8.549, "high": 8.555, "low": 8.478, "close": 8.478, "volume": 17328.87, "close_time": 1765000799999, "quote_volume": 147509.44131, "trades": 1838, "taker_buy_base": 7436.76, "taker_buy_quote": 63353.84162 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 8.478, "high": 8.539, "low": 8.457, "close": 8.503, "volume": 10787.19, "close_time": 1765004399999, "quote_volume": 91734.79596, "trades": 2179, "taker_buy_base": 3912.7, "taker_buy_quote": 33283.32957 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 8.501, "high": 8.618, "low": 8.501, "close": 8.612, "volume": 33417.64, "close_time": 1765007999999, "quote_volume": 285239.62011, "trades": 3990, "taker_buy_base": 19228.6, "taker_buy_quote": 164203.48486 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 8.611, "high": 8.614, "low": 8.465, "close": 8.476, "volume": 28805.96, "close_time": 1765011599999, "quote_volume": 246005.64661, "trades": 3272, "taker_buy_base": 11761.75, "taker_buy_quote": 100410.09854 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 8.478, "high": 8.525, "low": 8.461, "close": 8.464, "volume": 26193.82, "close_time": 1765015199999, "quote_volume": 222619.86134, "trades": 2393, "taker_buy_base": 12316.96, "taker_buy_quote": 104678.75555 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 8.461, "high": 8.478, "low": 8.415, "close": 8.439, "volume": 24790.05, "close_time": 1765018799999, "quote_volume": 209243.18105, "trades": 2665, "taker_buy_base": 12234.86, "taker_buy_quote": 103271.79108 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 8.439, "high": 8.44, "low": 8.33, "close": 8.367, "volume": 76531.39, "close_time": 1765022399999, "quote_volume": 641462.31187, "trades": 5199, "taker_buy_base": 27986.03, "taker_buy_quote": 234382.30337 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 8.367, "high": 8.402, "low": 8.344, "close": 8.392, "volume": 19575.41, "close_time": 1765025999999, "quote_volume": 163858.50046, "trades": 2297, "taker_buy_base": 8431.3, "taker_buy_quote": 70619.32854 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 8.393, "high": 8.424, "low": 8.377, "close": 8.384, "volume": 21948.28, "close_time": 1765029599999, "quote_volume": 184439.63315, "trades": 2077, "taker_buy_base": 10450.73, "taker_buy_quote": 87825.30042 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 8.383, "high": 8.524, "low": 8.367, "close": 8.452, "volume": 62052.6, "close_time": 1765033199999, "quote_volume": 523758.75018, "trades": 4305, "taker_buy_base": 39538.39, "taker_buy_quote": 333438.70068 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 8.452, "high": 8.518, "low": 8.368, "close": 8.472, "volume": 34873.56, "close_time": 1765036799999, "quote_volume": 294633.26108, "trades": 3659, "taker_buy_base": 20136.01, "taker_buy_quote": 170209.87789 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 8.473, "high": 8.574, "low": 8.467, "close": 8.477, "volume": 29027.45, "close_time": 1765040399999, "quote_volume": 246999.68104, "trades": 3031, "taker_buy_base": 10729.99, "taker_buy_quote": 91338.40785 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 8.476, "high": 8.551, "low": 8.456, "close": 8.546, "volume": 21700.76, "close_time": 1765043999999, "quote_volume": 184951.47937, "trades": 2021, "taker_buy_base": 8438.22, "taker_buy_quote": 71855.58864 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 8.545, "high": 8.596, "low": 8.478, "close": 8.492, "volume": 22240.35, "close_time": 1765047599999, "quote_volume": 189827.41924, "trades": 2138, "taker_buy_base": 10658.73, "taker_buy_quote": 91060.6555 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 8.491, "high": 8.52, "low": 8.405, "close": 8.411, "volume": 35480.63, "close_time": 1765051199999, "quote_volume": 299733.14569, "trades": 2997, "taker_buy_base": 12185.88, "taker_buy_quote": 102953.58394 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 8.412, "high": 8.438, "low": 8.387, "close": 8.404, "volume": 15955.83, "close_time": 1765054799999, "quote_volume": 134108.95463, "trades": 1647, "taker_buy_base": 7733.88, "taker_buy_quote": 65017.70058 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 8.401, "high": 8.448, "low": 8.369, "close": 8.395, "volume": 16557.56, "close_time": 1765058399999, "quote_volume": 139079.46157, "trades": 2229, "taker_buy_base": 9137.46, "taker_buy_quote": 76757.63272 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 8.394, "high": 8.451, "low": 8.388, "close": 8.423, "volume": 7547.94, "close_time": 1765061999999, "quote_volume": 63476.74025, "trades": 1431, "taker_buy_base": 3256.52, "taker_buy_quote": 27389.23213 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 8.422, "high": 8.555, "low": 8.386, "close": 8.516, "volume": 39011.04, "close_time": 1765065599999, "quote_volume": 329764.32367, "trades": 4307, "taker_buy_base": 19477.23, "taker_buy_quote": 164705.45182 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 8.521, "high": 8.551, "low": 8.464, "close": 8.476, "volume": 12978.72, "close_time": 1765069199999, "quote_volume": 110518.69957, "trades": 2409, "taker_buy_base": 5247.71, "taker_buy_quote": 44679.0669 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 8.474, "high": 8.502, "low": 8.396, "close": 8.403, "volume": 11695.28, "close_time": 1765072799999, "quote_volume": 98659.22686, "trades": 1792, "taker_buy_base": 5878.28, "taker_buy_quote": 49631.61303 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 8.402, "high": 8.451, "low": 8.379, "close": 8.429, "volume": 7993.86, "close_time": 1765076399999, "quote_volume": 67236.70508, "trades": 1636, "taker_buy_base": 5383.19, "taker_buy_quote": 45284.1081 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 8.428, "high": 8.487, "low": 8.408, "close": 8.438, "volume": 14410.8, "close_time": 1765079999999, "quote_volume": 121635.82928, "trades": 1666, "taker_buy_base": 7703.4, "taker_buy_quote": 65041.30383 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 8.437, "high": 8.467, "low": 8.404, "close": 8.454, "volume": 9202.99, "close_time": 1765083599999, "quote_volume": 77632.02659, "trades": 1154, "taker_buy_base": 4421.64, "taker_buy_quote": 37319.37967 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 8.456, "high": 8.546, "low": 8.45, "close": 8.516, "volume": 23735.9, "close_time": 1765087199999, "quote_volume": 201701.5678, "trades": 2501, "taker_buy_base": 11972.8, "taker_buy_quote": 101734.12743 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 8.517, "high": 8.599, "low": 8.508, "close": 8.593, "volume": 39217.14, "close_time": 1765090799999, "quote_volume": 335615.68306, "trades": 3825, "taker_buy_base": 17176.31, "taker_buy_quote": 146975.31107 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 8.592, "high": 8.601, "low": 8.471, "close": 8.472, "volume": 15383.62, "close_time": 1765094399999, "quote_volume": 131388.02173, "trades": 2236, "taker_buy_base": 6521.79, "taker_buy_quote": 55719.9671 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 8.471, "high": 8.474, "low": 8.371, "close": 8.382, "volume": 29110.82, "close_time": 1765097999999, "quote_volume": 244595.46175, "trades": 2943, "taker_buy_base": 15117.08, "taker_buy_quote": 126982.59515 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 8.385, "high": 8.415, "low": 8.18, "close": 8.263, "volume": 87375.03, "close_time": 1765101599999, "quote_volume": 722204.28743, "trades": 5917, "taker_buy_base": 35787.26, "taker_buy_quote": 295676.6466 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 8.264, "high": 8.495, "low": 8.259, "close": 8.444, "volume": 38718.74, "close_time": 1765105199999, "quote_volume": 323624.26461, "trades": 3854, "taker_buy_base": 16449.44, "taker_buy_quote": 137682.37445 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 8.444, "high": 8.544, "low": 8.4, "close": 8.413, "volume": 32436.84, "close_time": 1765108799999, "quote_volume": 274857.65201, "trades": 3438, "taker_buy_base": 14995.09, "taker_buy_quote": 127023.13847 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 8.412, "high": 8.523, "low": 8.393, "close": 8.478, "volume": 23340.7, "close_time": 1765112399999, "quote_volume": 197065.82892, "trades": 2659, "taker_buy_base": 10669.72, "taker_buy_quote": 90113.31302 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 8.48, "high": 8.545, "low": 8.432, "close": 8.522, "volume": 40083.99, "close_time": 1765115999999, "quote_volume": 340148.17096, "trades": 4137, "taker_buy_base": 17694.7, "taker_buy_quote": 150171.3749 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 8.52, "high": 8.528, "low": 8.312, "close": 8.333, "volume": 95695.05, "close_time": 1765119599999, "quote_volume": 803381.27856, "trades": 8284, "taker_buy_base": 41938.9, "taker_buy_quote": 351978.1213 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 8.332, "high": 8.436, "low": 8.248, "close": 8.41, "volume": 60221.49, "close_time": 1765123199999, "quote_volume": 501957.69113, "trades": 6196, "taker_buy_base": 28509.66, "taker_buy_quote": 237666.59904 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 8.41, "high": 8.454, "low": 8.313, "close": 8.388, "volume": 27143.53, "close_time": 1765126799999, "quote_volume": 227142.4709, "trades": 3466, "taker_buy_base": 15795.6, "taker_buy_quote": 132129.37561 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 8.39, "high": 8.597, "low": 8.332, "close": 8.501, "volume": 60670.43, "close_time": 1765130399999, "quote_volume": 514650.8874, "trades": 5506, "taker_buy_base": 34238.99, "taker_buy_quote": 290562.02966 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 8.502, "high": 8.541, "low": 8.402, "close": 8.451, "volume": 40965.64, "close_time": 1765133999999, "quote_volume": 346911.03162, "trades": 3138, "taker_buy_base": 18885.26, "taker_buy_quote": 160215.84384 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 8.452, "high": 8.495, "low": 8.419, "close": 8.495, "volume": 19784.24, "close_time": 1765137599999, "quote_volume": 167081.38385, "trades": 1974, "taker_buy_base": 8001.74, "taker_buy_quote": 67596.20411 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 8.493, "high": 8.498, "low": 8.452, "close": 8.469, "volume": 9534.74, "close_time": 1765141199999, "quote_volume": 80743.10175, "trades": 1351, "taker_buy_base": 4410.81, "taker_buy_quote": 37347.90103 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 8.466, "high": 8.466, "low": 8.156, "close": 8.199, "volume": 50496.68, "close_time": 1765144799999, "quote_volume": 419958.38242, "trades": 4376, "taker_buy_base": 26580.59, "taker_buy_quote": 220953.46335 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 8.199, "high": 8.266, "low": 8.015, "close": 8.167, "volume": 82896.37, "close_time": 1765148399999, "quote_volume": 673363.56973, "trades": 6265, "taker_buy_base": 42676.79, "taker_buy_quote": 346963.94574 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 8.167, "high": 8.365, "low": 8.108, "close": 8.316, "volume": 35992.66, "close_time": 1765151999999, "quote_volume": 296907.68111, "trades": 4425, "taker_buy_base": 15715.87, "taker_buy_quote": 129521.0858 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 8.318, "high": 8.578, "low": 8.265, "close": 8.44, "volume": 73002.68, "close_time": 1765155599999, "quote_volume": 618089.81044, "trades": 6169, "taker_buy_base": 35770.46, "taker_buy_quote": 302957.03977 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 8.441, "high": 8.638, "low": 8.441, "close": 8.606, "volume": 54926.1, "close_time": 1765159199999, "quote_volume": 469794.92706, "trades": 4769, "taker_buy_base": 31087.26, "taker_buy_quote": 265457.05156 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 8.603, "high": 8.664, "low": 8.526, "close": 8.563, "volume": 23559.0, "close_time": 1765162799999, "quote_volume": 202410.58151, "trades": 2737, "taker_buy_base": 11014.58, "taker_buy_quote": 94590.10366 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 8.563, "high": 8.666, "low": 8.547, "close": 8.663, "volume": 21531.22, "close_time": 1765166399999, "quote_volume": 185502.6893, "trades": 2198, "taker_buy_base": 10847.53, "taker_buy_quote": 93490.81526 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 8.659, "high": 8.788, "low": 8.653, "close": 8.718, "volume": 94607.06, "close_time": 1765169999999, "quote_volume": 825551.0782, "trades": 8773, "taker_buy_base": 41868.41, "taker_buy_quote": 365319.44145 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 8.717, "high": 8.725, "low": 8.639, "close": 8.706, "volume": 20199.44, "close_time": 1765173599999, "quote_volume": 175163.81131, "trades": 2879, "taker_buy_base": 10163.9, "taker_buy_quote": 88120.80659 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 8.707, "high": 8.977, "low": 8.66, "close": 8.851, "volume": 73653.63, "close_time": 1765177199999, "quote_volume": 650203.61942, "trades": 5365, "taker_buy_base": 37726.98, "taker_buy_quote": 333061.40669 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 8.852, "high": 8.99, "low": 8.852, "close": 8.929, "volume": 81782.15, "close_time": 1765180799999, "quote_volume": 730002.69319, "trades": 6692, "taker_buy_base": 41316.11, "taker_buy_quote": 369009.99871 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 8.928, "high": 8.973, "low": 8.857, "close": 8.945, "volume": 37758.88, "close_time": 1765184399999, "quote_volume": 337097.35722, "trades": 3686, "taker_buy_base": 20352.52, "taker_buy_quote": 181632.30026 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 8.94, "high": 9.24, "low": 8.939, "close": 9.105, "volume": 188328.63, "close_time": 1765187999999, "quote_volume": 1720634.04347, "trades": 13711, "taker_buy_base": 99159.86, "taker_buy_quote": 905188.23865 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 9.105, "high": 9.255, "low": 9.019, "close": 9.057, "volume": 79619.95, "close_time": 1765191599999, "quote_volume": 725580.17437, "trades": 8409, "taker_buy_base": 37075.73, "taker_buy_quote": 338562.16505 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 9.06, "high": 9.09, "low": 8.915, "close": 8.945, "volume": 96899.92, "close_time": 1765195199999, "quote_volume": 873638.20401, "trades": 6095, "taker_buy_base": 34662.25, "taker_buy_quote": 311877.14749 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 8.947, "high": 8.959, "low": 8.772, "close": 8.806, "volume": 84502.26, "close_time": 1765198799999, "quote_volume": 747482.66, "trades": 5083, "taker_buy_base": 37581.51, "taker_buy_quote": 332260.92501 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 8.805, "high": 8.875, "low": 8.731, "close": 8.747, "volume": 43118.07, "close_time": 1765202399999, "quote_volume": 379608.4242, "trades": 3442, "taker_buy_base": 21080.75, "taker_buy_quote": 185787.60593 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 8.749, "high": 8.998, "low": 8.72, "close": 8.93, "volume": 101344.38, "close_time": 1765205999999, "quote_volume": 900339.5687, "trades": 7978, "taker_buy_base": 54334.23, "taker_buy_quote": 482678.02761 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 8.93, "high": 8.934, "low": 8.704, "close": 8.759, "volume": 95333.35, "close_time": 1765209599999, "quote_volume": 838936.62518, "trades": 8121, "taker_buy_base": 44790.4, "taker_buy_quote": 394169.43966 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 8.759, "high": 9.054, "low": 8.703, "close": 8.94, "volume": 153399.16, "close_time": 1765213199999, "quote_volume": 1369511.33264, "trades": 10710, "taker_buy_base": 83689.21, "taker_buy_quote": 746641.87976 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 8.939, "high": 9.003, "low": 8.827, "close": 8.911, "volume": 40305.55, "close_time": 1765216799999, "quote_volume": 358763.69447, "trades": 5828, "taker_buy_base": 19556.38, "taker_buy_quote": 174128.71958 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 8.911, "high": 9.068, "low": 8.891, "close": 8.946, "volume": 146072.7, "close_time": 1765220399999, "quote_volume": 1313669.70148, "trades": 10259, "taker_buy_base": 65399.73, "taker_buy_quote": 588355.77896 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 8.945, "high": 8.972, "low": 8.87, "close": 8.885, "volume": 32743.84, "close_time": 1765223999999, "quote_volume": 292137.02956, "trades": 6015, "taker_buy_base": 16019.71, "taker_buy_quote": 142883.15029 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 8.889, "high": 8.986, "low": 8.866, "close": 8.893, "volume": 25827.12, "close_time": 1765227599999, "quote_volume": 230513.24722, "trades": 5171, "taker_buy_base": 13036.47, "taker_buy_quote": 116336.69877 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 8.892, "high": 8.995, "low": 8.883, "close": 8.969, "volume": 41323.54, "close_time": 1765231199999, "quote_volume": 369619.75471, "trades": 4062, "taker_buy_base": 22880.81, "taker_buy_quote": 204579.57467 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 8.966, "high": 8.969, "low": 8.879, "close": 8.905, "volume": 25709.67, "close_time": 1765234799999, "quote_volume": 229403.90088, "trades": 1988, "taker_buy_base": 11611.56, "taker_buy_quote": 103628.66995 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 8.902, "high": 8.928, "low": 8.864, "close": 8.886, "volume": 16571.74, "close_time": 1765238399999, "quote_volume": 147406.10113, "trades": 2316, "taker_buy_base": 8351.48, "taker_buy_quote": 74300.96159 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 8.886, "high": 9.022, "low": 8.875, "close": 8.983, "volume": 45888.9, "close_time": 1765241999999, "quote_volume": 411405.45873, "trades": 4147, "taker_buy_base": 24911.51, "taker_buy_quote": 223334.41304 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 8.984, "high": 9.01, "low": 8.791, "close": 8.828, "volume": 44344.99, "close_time": 1765245599999, "quote_volume": 394723.70888, "trades": 4234, "taker_buy_base": 18388.33, "taker_buy_quote": 163763.41207 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 8.834, "high": 8.933, "low": 8.807, "close": 8.815, "volume": 23088.11, "close_time": 1765249199999, "quote_volume": 204574.62307, "trades": 3128, "taker_buy_base": 11310.1, "taker_buy_quote": 100175.67809 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 8.812, "high": 8.871, "low": 8.738, "close": 8.855, "volume": 32688.99, "close_time": 1765252799999, "quote_volume": 287427.23001, "trades": 4036, "taker_buy_base": 18053.02, "taker_buy_quote": 158775.0153 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 8.86, "high": 8.864, "low": 8.708, "close": 8.766, "volume": 35318.95, "close_time": 1765256399999, "quote_volume": 309692.47776, "trades": 3344, "taker_buy_base": 17515.96, "taker_buy_quote": 153631.02697 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 8.766, "high": 8.942, "low": 8.721, "close": 8.888, "volume": 38885.04, "close_time": 1765259999999, "quote_volume": 343371.77551, "trades": 4144, "taker_buy_base": 17932.11, "taker_buy_quote": 158460.03035 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 8.885, "high": 9.01, "low": 8.782, "close": 8.968, "volume": 44474.49, "close_time": 1765263599999, "quote_volume": 396871.45492, "trades": 4666, "taker_buy_base": 24042.66, "taker_buy_quote": 214230.82209 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 8.963, "high": 9.15, "low": 8.943, "close": 9.053, "volume": 64425.9, "close_time": 1765267199999, "quote_volume": 582880.31045, "trades": 6121, "taker_buy_base": 36162.81, "taker_buy_quote": 327288.04149 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 9.056, "high": 9.18, "low": 8.971, "close": 9.034, "volume": 66662.92, "close_time": 1765270799999, "quote_volume": 604257.05912, "trades": 5891, "taker_buy_base": 44411.03, "taker_buy_quote": 402509.98186 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 9.036, "high": 9.139, "low": 8.952, "close": 9.032, "volume": 51034.23, "close_time": 1765274399999, "quote_volume": 462497.01931, "trades": 4412, "taker_buy_base": 30528.47, "taker_buy_quote": 276782.3501 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 9.034, "high": 9.155, "low": 9.015, "close": 9.148, "volume": 33153.63, "close_time": 1765277999999, "quote_volume": 300943.65361, "trades": 3581, "taker_buy_base": 13830.18, "taker_buy_quote": 125611.17026 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 9.146, "high": 9.27, "low": 9.069, "close": 9.216, "volume": 64361.93, "close_time": 1765281599999, "quote_volume": 590769.01733, "trades": 5558, "taker_buy_base": 33907.64, "taker_buy_quote": 311345.82356 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 9.21, "high": 9.6, "low": 9.156, "close": 9.497, "volume": 217393.68, "close_time": 1765285199999, "quote_volume": 2050297.75543, "trades": 18596, "taker_buy_base": 109999.77, "taker_buy_quote": 1036318.48193 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 9.497, "high": 10.052, "low": 9.477, "close": 9.946, "volume": 324748.02, "close_time": 1765288799999, "quote_volume": 3158256.43705, "trades": 25626, "taker_buy_base": 179612.72, "taker_buy_quote": 1747831.96272 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 9.947, "high": 10.14, "low": 9.761, "close": 10.044, "volume": 325538.33, "close_time": 1765292399999, "quote_volume": 3239743.39616, "trades": 24703, "taker_buy_base": 154682.42, "taker_buy_quote": 1540519.12487 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 10.045, "high": 10.502, "low": 10.007, "close": 10.316, "volume": 373108.95, "close_time": 1765295999999, "quote_volume": 3828116.21669, "trades": 27317, "taker_buy_base": 193503.1, "taker_buy_quote": 1986425.24515 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 10.32, "high": 10.589, "low": 9.938, "close": 10.032, "volume": 383233.63, "close_time": 1765299599999, "quote_volume": 3934352.99577, "trades": 28741, "taker_buy_base": 166982.73, "taker_buy_quote": 1714297.01651 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 10.025, "high": 10.198, "low": 9.94, "close": 10.093, "volume": 130909.51, "close_time": 1765303199999, "quote_volume": 1321411.34947, "trades": 11535, "taker_buy_base": 53073.05, "taker_buy_quote": 536029.8069 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 10.09, "high": 10.31, "low": 10.066, "close": 10.289, "volume": 90845.92, "close_time": 1765306799999, "quote_volume": 927020.09882, "trades": 6785, "taker_buy_base": 50747.12, "taker_buy_quote": 517823.65461 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 10.286, "high": 10.414, "low": 10.237, "close": 10.302, "volume": 63330.59, "close_time": 1765310399999, "quote_volume": 653517.59942, "trades": 6024, "taker_buy_base": 33866.84, "taker_buy_quote": 349538.51437 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 10.307, "high": 10.35, "low": 10.137, "close": 10.306, "volume": 131840.16, "close_time": 1765313999999, "quote_volume": 1351560.68066, "trades": 8144, "taker_buy_base": 70099.84, "taker_buy_quote": 718525.40209 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 10.306, "high": 10.489, "low": 10.239, "close": 10.353, "volume": 137458.38, "close_time": 1765317599999, "quote_volume": 1424407.66935, "trades": 12993, "taker_buy_base": 67017.1, "taker_buy_quote": 695579.81417 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 10.359, "high": 10.64, "low": 10.353, "close": 10.575, "volume": 110041.53, "close_time": 1765321199999, "quote_volume": 1155234.8643, "trades": 13617, "taker_buy_base": 56961.5, "taker_buy_quote": 597850.51922 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 10.57, "high": 10.691, "low": 10.466, "close": 10.49, "volume": 101905.56, "close_time": 1765324799999, "quote_volume": 1077403.59795, "trades": 8509, "taker_buy_base": 43586.27, "taker_buy_quote": 461127.74082 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 10.488, "high": 10.488, "low": 10.258, "close": 10.293, "volume": 89147.37, "close_time": 1765328399999, "quote_volume": 922851.61587, "trades": 8498, "taker_buy_base": 39550.52, "taker_buy_quote": 409306.7852 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 10.293, "high": 10.448, "low": 10.244, "close": 10.309, "volume": 53337.85, "close_time": 1765331999999, "quote_volume": 551275.22128, "trades": 5285, "taker_buy_base": 25853.53, "taker_buy_quote": 267180.90102 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 10.311, "high": 10.421, "low": 10.21, "close": 10.317, "volume": 70550.75, "close_time": 1765335599999, "quote_volume": 728093.51135, "trades": 7416, "taker_buy_base": 32908.26, "taker_buy_quote": 339643.7656 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 10.317, "high": 10.59, "low": 10.289, "close": 10.407, "volume": 183893.74, "close_time": 1765339199999, "quote_volume": 1908108.40668, "trades": 12142, "taker_buy_base": 93357.92, "taker_buy_quote": 970549.06667 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 10.406, "high": 10.406, "low": 10.245, "close": 10.28, "volume": 98859.36, "close_time": 1765342799999, "quote_volume": 1019298.93307, "trades": 7675, "taker_buy_base": 37492.01, "taker_buy_quote": 386297.56818 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 10.282, "high": 10.338, "low": 10.15, "close": 10.167, "volume": 59780.68, "close_time": 1765346399999, "quote_volume": 612112.50339, "trades": 4373, "taker_buy_base": 24939.63, "taker_buy_quote": 255663.04224 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 10.171, "high": 10.177, "low": 9.975, "close": 10.047, "volume": 93402.24, "close_time": 1765349999999, "quote_volume": 939860.52948, "trades": 6829, "taker_buy_base": 41559.21, "taker_buy_quote": 418410.67895 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 10.041, "high": 10.092, "low": 9.831, "close": 9.897, "volume": 85384.36, "close_time": 1765353599999, "quote_volume": 848456.01536, "trades": 6291, "taker_buy_base": 40090.09, "taker_buy_quote": 397991.36325 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 9.894, "high": 9.924, "low": 9.661, "close": 9.689, "volume": 104584.28, "close_time": 1765357199999, "quote_volume": 1023882.85693, "trades": 6913, "taker_buy_base": 49313.0, "taker_buy_quote": 483085.52124 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 9.686, "high": 9.795, "low": 9.657, "close": 9.689, "volume": 54215.96, "close_time": 1765360799999, "quote_volume": 528033.79053, "trades": 5184, "taker_buy_base": 24780.3, "taker_buy_quote": 241356.80526 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 9.686, "high": 9.762, "low": 9.469, "close": 9.489, "volume": 126829.28, "close_time": 1765364399999, "quote_volume": 1215227.3733, "trades": 7345, "taker_buy_base": 61705.46, "taker_buy_quote": 591604.66546 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 9.489, "high": 9.609, "low": 9.469, "close": 9.52, "volume": 69602.68, "close_time": 1765367999999, "quote_volume": 663985.61644, "trades": 4858, "taker_buy_base": 32079.68, "taker_buy_quote": 305839.25334 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 9.522, "high": 9.613, "low": 9.402, "close": 9.602, "volume": 85076.3, "close_time": 1765371599999, "quote_volume": 808872.37815, "trades": 5281, "taker_buy_base": 42873.63, "taker_buy_quote": 408161.92743 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 9.597, "high": 9.71, "low": 9.519, "close": 9.607, "volume": 69313.48, "close_time": 1765375199999, "quote_volume": 666565.38163, "trades": 5184, "taker_buy_base": 29256.56, "taker_buy_quote": 281343.90097 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 9.606, "high": 9.695, "low": 9.453, "close": 9.514, "volume": 70250.81, "close_time": 1765378799999, "quote_volume": 672136.69091, "trades": 6297, "taker_buy_base": 34363.21, "taker_buy_quote": 328972.81524 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 9.511, "high": 9.555, "low": 9.374, "close": 9.445, "volume": 80827.0, "close_time": 1765382399999, "quote_volume": 764750.86614, "trades": 5985, "taker_buy_base": 36531.78, "taker_buy_quote": 345683.31712 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 9.441, "high": 9.624, "low": 9.421, "close": 9.61, "volume": 63363.62, "close_time": 1765385999999, "quote_volume": 604716.23112, "trades": 4892, "taker_buy_base": 32947.95, "taker_buy_quote": 314448.96406 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 9.609, "high": 9.625, "low": 9.477, "close": 9.496, "volume": 48380.82, "close_time": 1765389599999, "quote_volume": 462200.55517, "trades": 3546, "taker_buy_base": 19637.74, "taker_buy_quote": 187624.24973 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 9.492, "high": 9.586, "low": 9.399, "close": 9.478, "volume": 50073.01, "close_time": 1765393199999, "quote_volume": 474307.65147, "trades": 4352, "taker_buy_base": 24961.83, "taker_buy_quote": 236768.26241 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 9.476, "high": 9.611, "low": 9.398, "close": 9.443, "volume": 143168.95, "close_time": 1765396799999, "quote_volume": 1357766.2071, "trades": 10674, "taker_buy_base": 73391.32, "taker_buy_quote": 695809.97007 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 9.446, "high": 9.635, "low": 9.329, "close": 9.375, "volume": 122872.57, "close_time": 1765400399999, "quote_volume": 1164576.82621, "trades": 7820, "taker_buy_base": 50024.03, "taker_buy_quote": 474222.27579 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 9.374, "high": 9.466, "low": 9.317, "close": 9.409, "volume": 33981.54, "close_time": 1765403999999, "quote_volume": 319329.36592, "trades": 3550, "taker_buy_base": 19399.66, "taker_buy_quote": 182394.21723 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 9.408, "high": 9.42, "low": 9.309, "close": 9.332, "volume": 31854.32, "close_time": 1765407599999, "quote_volume": 298418.05838, "trades": 2910, "taker_buy_base": 15645.42, "taker_buy_quote": 146576.26493 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 9.332, "high": 9.366, "low": 9.254, "close": 9.265, "volume": 47410.35, "close_time": 1765411199999, "quote_volume": 440167.10162, "trades": 3150, "taker_buy_base": 24705.2, "taker_buy_quote": 229345.4087 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 9.265, "high": 9.327, "low": 9.054, "close": 9.177, "volume": 85399.23, "close_time": 1765414799999, "quote_volume": 784251.63542, "trades": 5820, "taker_buy_base": 27783.6, "taker_buy_quote": 255939.7161 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 9.175, "high": 9.207, "low": 9.057, "close": 9.078, "volume": 69232.91, "close_time": 1765418399999, "quote_volume": 632643.28022, "trades": 4994, "taker_buy_base": 33395.05, "taker_buy_quote": 305138.82129 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 9.078, "high": 9.121, "low": 9.0, "close": 9.056, "volume": 54979.89, "close_time": 1765421999999, "quote_volume": 498988.48594, "trades": 5336, "taker_buy_base": 25375.9, "taker_buy_quote": 230237.03013 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 9.055, "high": 9.055, "low": 8.881, "close": 8.901, "volume": 84483.59, "close_time": 1765425599999, "quote_volume": 755849.76013, "trades": 5427, "taker_buy_base": 45691.49, "taker_buy_quote": 408861.4686 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 8.903, "high": 9.009, "low": 8.876, "close": 8.945, "volume": 38274.71, "close_time": 1765429199999, "quote_volume": 342814.29278, "trades": 3418, "taker_buy_base": 19074.05, "taker_buy_quote": 170866.80814 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 8.945, "high": 8.954, "low": 8.891, "close": 8.9, "volume": 19994.65, "close_time": 1765432799999, "quote_volume": 178261.47194, "trades": 2064, "taker_buy_base": 9260.49, "taker_buy_quote": 82570.79569 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 8.9, "high": 9.086, "low": 8.892, "close": 8.997, "volume": 73966.08, "close_time": 1765436399999, "quote_volume": 666015.01235, "trades": 4368, "taker_buy_base": 38072.92, "taker_buy_quote": 342659.81768 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 8.998, "high": 9.123, "low": 8.966, "close": 9.052, "volume": 59920.7, "close_time": 1765439999999, "quote_volume": 542203.40445, "trades": 3936, "taker_buy_base": 36791.7, "taker_buy_quote": 333163.80537 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 9.05, "high": 9.089, "low": 8.952, "close": 8.954, "volume": 26767.05, "close_time": 1765443599999, "quote_volume": 241563.3369, "trades": 2433, "taker_buy_base": 11616.79, "taker_buy_quote": 104750.77889 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 8.954, "high": 9.044, "low": 8.951, "close": 8.993, "volume": 18285.19, "close_time": 1765447199999, "quote_volume": 164478.71213, "trades": 1827, "taker_buy_base": 10910.59, "taker_buy_quote": 98136.38869 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 8.995, "high": 9.038, "low": 8.935, "close": 8.994, "volume": 17543.96, "close_time": 1765450799999, "quote_volume": 157633.24123, "trades": 1476, "taker_buy_base": 7833.61, "taker_buy_quote": 70401.44123 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 8.994, "high": 9.205, "low": 8.99, "close": 9.143, "volume": 77585.33, "close_time": 1765454399999, "quote_volume": 708795.23211, "trades": 5561, "taker_buy_base": 46923.91, "taker_buy_quote": 428629.93247 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 9.145, "high": 9.4, "low": 9.124, "close": 9.346, "volume": 131716.54, "close_time": 1765457999999, "quote_volume": 1221377.4841, "trades": 8492, "taker_buy_base": 61490.91, "taker_buy_quote": 570013.5568 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 9.348, "high": 9.459, "low": 9.17, "close": 9.258, "volume": 125930.54, "close_time": 1765461599999, "quote_volume": 1170851.86311, "trades": 7846, "taker_buy_base": 55671.92, "taker_buy_quote": 517824.08909 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 9.26, "high": 9.316, "low": 9.068, "close": 9.192, "volume": 88345.17, "close_time": 1765465199999, "quote_volume": 812335.75913, "trades": 6966, "taker_buy_base": 38513.29, "taker_buy_quote": 354182.71031 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 9.192, "high": 9.237, "low": 9.084, "close": 9.156, "volume": 47433.42, "close_time": 1765468799999, "quote_volume": 434223.41278, "trades": 4735, "taker_buy_base": 18822.88, "taker_buy_quote": 172301.55188 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 9.154, "high": 9.251, "low": 9.081, "close": 9.159, "volume": 58104.23, "close_time": 1765472399999, "quote_volume": 532847.5719, "trades": 4538, "taker_buy_base": 32397.94, "taker_buy_quote": 297127.57937 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 9.159, "high": 9.287, "low": 9.097, "close": 9.121, "volume": 36193.82, "close_time": 1765475999999, "quote_volume": 332283.8665, "trades": 3508, "taker_buy_base": 17234.11, "taker_buy_quote": 158249.00738 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 9.119, "high": 9.362, "low": 9.098, "close": 9.314, "volume": 66981.24, "close_time": 1765479599999, "quote_volume": 618147.22996, "trades": 5422, "taker_buy_base": 38367.65, "taker_buy_quote": 353842.30181 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 9.312, "high": 9.361, "low": 9.208, "close": 9.226, "volume": 61875.65, "close_time": 1765483199999, "quote_volume": 573870.67584, "trades": 4545, "taker_buy_base": 27817.94, "taker_buy_quote": 258082.65444 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 9.228, "high": 9.315, "low": 9.166, "close": 9.24, "volume": 55142.45, "close_time": 1765486799999, "quote_volume": 509682.6666, "trades": 3887, "taker_buy_base": 29859.11, "taker_buy_quote": 275982.27478 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 9.241, "high": 9.321, "low": 9.199, "close": 9.208, "volume": 58808.05, "close_time": 1765490399999, "quote_volume": 544762.77666, "trades": 4666, "taker_buy_base": 31027.15, "taker_buy_quote": 287546.93144 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 9.207, "high": 9.237, "low": 9.123, "close": 9.141, "volume": 27740.87, "close_time": 1765493999999, "quote_volume": 254381.42853, "trades": 2566, "taker_buy_base": 16428.62, "taker_buy_quote": 150628.76906 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 9.14, "high": 9.2, "low": 9.112, "close": 9.156, "volume": 28071.1, "close_time": 1765497599999, "quote_volume": 257020.94272, "trades": 2472, "taker_buy_base": 15614.19, "taker_buy_quote": 142975.59886 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 9.156, "high": 9.165, "low": 9.045, "close": 9.076, "volume": 34157.67, "close_time": 1765501199999, "quote_volume": 311349.5398, "trades": 2483, "taker_buy_base": 18713.0, "taker_buy_quote": 170493.5346 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 9.075, "high": 9.159, "low": 9.075, "close": 9.101, "volume": 31177.75, "close_time": 1765504799999, "quote_volume": 284393.94307, "trades": 3035, "taker_buy_base": 20616.76, "taker_buy_quote": 187967.19641 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 9.101, "high": 9.139, "low": 9.075, "close": 9.084, "volume": 18973.48, "close_time": 1765508399999, "quote_volume": 172707.0753, "trades": 2067, "taker_buy_base": 9729.79, "taker_buy_quote": 88586.74606 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 9.083, "high": 9.088, "low": 8.924, "close": 9.012, "volume": 55045.82, "close_time": 1765511999999, "quote_volume": 494679.84918, "trades": 3812, "taker_buy_base": 29917.09, "taker_buy_quote": 268881.29234 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 9.017, "high": 9.024, "low": 8.954, "close": 8.981, "volume": 24364.06, "close_time": 1765515599999, "quote_volume": 218989.79813, "trades": 1532, "taker_buy_base": 12356.78, "taker_buy_quote": 111057.33061 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 8.981, "high": 9.029, "low": 8.944, "close": 9.004, "volume": 32958.82, "close_time": 1765519199999, "quote_volume": 296278.67625, "trades": 1881, "taker_buy_base": 12958.1, "taker_buy_quote": 116464.31808 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 9.001, "high": 9.05, "low": 8.958, "close": 8.967, "volume": 32700.72, "close_time": 1765522799999, "quote_volume": 294475.40807, "trades": 2084, "taker_buy_base": 15925.6, "taker_buy_quote": 143360.50137 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 8.966, "high": 9.038, "low": 8.958, "close": 9.015, "volume": 25213.28, "close_time": 1765526399999, "quote_volume": 226993.8656, "trades": 2021, "taker_buy_base": 16411.79, "taker_buy_quote": 147767.54161 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 9.013, "high": 9.084, "low": 8.984, "close": 9.082, "volume": 14073.95, "close_time": 1765529999999, "quote_volume": 127075.01339, "trades": 1424, "taker_buy_base": 6570.67, "taker_buy_quote": 59335.08741 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 9.079, "high": 9.079, "low": 8.991, "close": 9.054, "volume": 19736.85, "close_time": 1765533599999, "quote_volume": 178422.53317, "trades": 1571, "taker_buy_base": 7272.75, "taker_buy_quote": 65721.32663 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 9.055, "high": 9.34, "low": 9.052, "close": 9.302, "volume": 108555.5, "close_time": 1765537199999, "quote_volume": 1000668.49836, "trades": 6489, "taker_buy_base": 52963.91, "taker_buy_quote": 487509.8942 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 9.3, "high": 9.3, "low": 9.176, "close": 9.188, "volume": 67577.3, "close_time": 1765540799999, "quote_volume": 624381.65705, "trades": 4853, "taker_buy_base": 32696.68, "taker_buy_quote": 302061.70072 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 9.188, "high": 9.306, "low": 9.161, "close": 9.201, "volume": 43526.8, "close_time": 1765544399999, "quote_volume": 401445.83003, "trades": 3939, "taker_buy_base": 21781.92, "taker_buy_quote": 200830.36458 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 9.199, "high": 9.225, "low": 9.118, "close": 9.166, "volume": 49479.63, "close_time": 1765547999999, "quote_volume": 453743.65565, "trades": 3312, "taker_buy_base": 20089.57, "taker_buy_quote": 184142.37595 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 9.167, "high": 9.427, "low": 9.087, "close": 9.253, "volume": 135018.59, "close_time": 1765551599999, "quote_volume": 1253233.30164, "trades": 7766, "taker_buy_base": 87758.56, "taker_buy_quote": 815830.91112 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 9.257, "high": 9.3, "low": 9.043, "close": 9.145, "volume": 142299.09, "close_time": 1765555199999, "quote_volume": 1302921.64515, "trades": 8594, "taker_buy_base": 60717.52, "taker_buy_quote": 556465.76846 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 9.144, "high": 9.165, "low": 8.92, "close": 8.945, "volume": 85269.93, "close_time": 1765558799999, "quote_volume": 769678.09994, "trades": 6579, "taker_buy_base": 39821.09, "taker_buy_quote": 359386.23123 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 8.945, "high": 9.034, "low": 8.923, "close": 8.994, "volume": 26098.53, "close_time": 1765562399999, "quote_volume": 234335.27602, "trades": 2856, "taker_buy_base": 13309.14, "taker_buy_quote": 119475.79613 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 8.995, "high": 9.053, "low": 8.966, "close": 8.977, "volume": 17933.79, "close_time": 1765565999999, "quote_volume": 161548.49484, "trades": 2646, "taker_buy_base": 9588.88, "taker_buy_quote": 86365.89819 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 8.976, "high": 9.009, "low": 8.931, "close": 8.969, "volume": 16758.73, "close_time": 1765569599999, "quote_volume": 150272.37863, "trades": 2296, "taker_buy_base": 8633.92, "taker_buy_quote": 77453.50832 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 8.968, "high": 9.029, "low": 8.943, "close": 9.018, "volume": 12296.47, "close_time": 1765573199999, "quote_volume": 110385.44435, "trades": 2006, "taker_buy_base": 5426.23, "taker_buy_quote": 48678.37571 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 9.019, "high": 9.155, "low": 9.014, "close": 9.08, "volume": 32929.59, "close_time": 1765576799999, "quote_volume": 298830.71319, "trades": 3263, "taker_buy_base": 18274.98, "taker_buy_quote": 165747.36818 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 9.08, "high": 9.111, "low": 8.966, "close": 9.043, "volume": 38196.97, "close_time": 1765580399999, "quote_volume": 345587.37435, "trades": 2554, "taker_buy_base": 15701.04, "taker_buy_quote": 142023.34857 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 9.041, "high": 9.087, "low": 8.992, "close": 9.009, "volume": 14165.88, "close_time": 1765583999999, "quote_volume": 127928.56249, "trades": 1578, "taker_buy_base": 5709.84, "taker_buy_quote": 51569.62905 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 9.009, "high": 9.028, "low": 8.948, "close": 8.971, "volume": 22464.69, "close_time": 1765587599999, "quote_volume": 201861.64877, "trades": 2106, "taker_buy_base": 8457.84, "taker_buy_quote": 76028.62908 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 8.97, "high": 8.997, "low": 8.733, "close": 8.757, "volume": 90776.65, "close_time": 1765591199999, "quote_volume": 801101.88185, "trades": 4416, "taker_buy_base": 35948.59, "taker_buy_quote": 317384.57922 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 8.758, "high": 8.806, "low": 8.736, "close": 8.741, "volume": 48173.37, "close_time": 1765594799999, "quote_volume": 422617.77682, "trades": 2938, "taker_buy_base": 17247.22, "taker_buy_quote": 151243.29425 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 8.74, "high": 8.881, "low": 8.733, "close": 8.878, "volume": 23364.96, "close_time": 1765598399999, "quote_volume": 205776.40065, "trades": 2699, "taker_buy_base": 11104.43, "taker_buy_quote": 97782.42275 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 8.88, "high": 8.951, "low": 8.806, "close": 8.849, "volume": 33801.1, "close_time": 1765601999999, "quote_volume": 300364.27205, "trades": 3128, "taker_buy_base": 15873.48, "taker_buy_quote": 141063.72043 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 8.848, "high": 8.877, "low": 8.805, "close": 8.843, "volume": 54451.03, "close_time": 1765605599999, "quote_volume": 481356.44735, "trades": 2892, "taker_buy_base": 19687.45, "taker_buy_quote": 173986.773 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 8.839, "high": 8.852, "low": 8.753, "close": 8.759, "volume": 29459.2, "close_time": 1765609199999, "quote_volume": 259263.66244, "trades": 2490, "taker_buy_base": 13067.1, "taker_buy_quote": 115049.83948 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 8.757, "high": 8.802, "low": 8.745, "close": 8.783, "volume": 39853.95, "close_time": 1765612799999, "quote_volume": 349820.1736, "trades": 2907, "taker_buy_base": 16338.86, "taker_buy_quote": 143397.6087 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 8.783, "high": 8.846, "low": 8.781, "close": 8.806, "volume": 20992.1, "close_time": 1765616399999, "quote_volume": 184953.95222, "trades": 2244, "taker_buy_base": 10196.38, "taker_buy_quote": 89862.19948 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 8.804, "high": 8.836, "low": 8.62, "close": 8.672, "volume": 102087.59, "close_time": 1765619999999, "quote_volume": 888388.51328, "trades": 4351, "taker_buy_base": 31451.43, "taker_buy_quote": 274107.79503 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 8.674, "high": 8.725, "low": 8.656, "close": 8.668, "volume": 71812.11, "close_time": 1765623599999, "quote_volume": 624012.28462, "trades": 4701, "taker_buy_base": 28296.86, "taker_buy_quote": 245862.15923 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 8.667, "high": 8.68, "low": 8.617, "close": 8.652, "volume": 30611.34, "close_time": 1765627199999, "quote_volume": 264761.40319, "trades": 2470, "taker_buy_base": 14506.69, "taker_buy_quote": 125457.9923 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 8.653, "high": 8.709, "low": 8.61, "close": 8.642, "volume": 19235.5, "close_time": 1765630799999, "quote_volume": 166754.23395, "trades": 1892, "taker_buy_base": 10326.59, "taker_buy_quote": 89576.19388 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 8.641, "high": 8.655, "low": 8.58, "close": 8.588, "volume": 25188.58, "close_time": 1765634399999, "quote_volume": 217009.4391, "trades": 2170, "taker_buy_base": 13050.47, "taker_buy_quote": 112451.86287 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 8.593, "high": 8.614, "low": 8.517, "close": 8.588, "volume": 58638.32, "close_time": 1765637999999, "quote_volume": 502609.23002, "trades": 3884, "taker_buy_base": 26377.64, "taker_buy_quote": 226228.90603 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 8.587, "high": 8.689, "low": 8.587, "close": 8.614, "volume": 53004.49, "close_time": 1765641599999, "quote_volume": 458367.63078, "trades": 3839, "taker_buy_base": 30745.76, "taker_buy_quote": 265877.25406 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 8.613, "high": 8.695, "low": 8.611, "close": 8.657, "volume": 23281.86, "close_time": 1765645199999, "quote_volume": 201520.27629, "trades": 2094, "taker_buy_base": 11933.67, "taker_buy_quote": 103278.92775 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 8.658, "high": 8.688, "low": 8.61, "close": 8.651, "volume": 31562.78, "close_time": 1765648799999, "quote_volume": 273148.57982, "trades": 2296, "taker_buy_base": 17171.31, "taker_buy_quote": 148598.29654 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 8.653, "high": 8.701, "low": 8.639, "close": 8.65, "volume": 23042.72, "close_time": 1765652399999, "quote_volume": 199652.05967, "trades": 1387, "taker_buy_base": 11358.96, "taker_buy_quote": 98426.14844 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 8.649, "high": 8.693, "low": 8.647, "close": 8.665, "volume": 17285.04, "close_time": 1765655999999, "quote_volume": 149802.72478, "trades": 1112, "taker_buy_base": 9602.28, "taker_buy_quote": 83241.58421 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 8.662, "high": 8.662, "low": 8.578, "close": 8.583, "volume": 22080.81, "close_time": 1765659599999, "quote_volume": 190238.62259, "trades": 1083, "taker_buy_base": 4986.43, "taker_buy_quote": 43016.33562 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 8.584, "high": 8.629, "low": 8.564, "close": 8.584, "volume": 27638.61, "close_time": 1765663199999, "quote_volume": 237767.52379, "trades": 1608, "taker_buy_base": 13089.51, "taker_buy_quote": 112567.86802 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 8.586, "high": 8.646, "low": 8.581, "close": 8.618, "volume": 12046.87, "close_time": 1765666799999, "quote_volume": 103749.39738, "trades": 906, "taker_buy_base": 7107.26, "taker_buy_quote": 61194.05154 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 8.619, "high": 8.683, "low": 8.608, "close": 8.651, "volume": 17652.14, "close_time": 1765670399999, "quote_volume": 152455.3679, "trades": 1402, "taker_buy_base": 6541.83, "taker_buy_quote": 56571.39194 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 8.65, "high": 8.674, "low": 8.593, "close": 8.598, "volume": 33784.63, "close_time": 1765673999999, "quote_volume": 291259.61714, "trades": 1926, "taker_buy_base": 18281.65, "taker_buy_quote": 157692.70477 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 8.597, "high": 8.626, "low": 8.569, "close": 8.606, "volume": 10940.13, "close_time": 1765677599999, "quote_volume": 93971.08736, "trades": 1161, "taker_buy_base": 6692.13, "taker_buy_quote": 57496.9589 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 8.606, "high": 8.631, "low": 8.591, "close": 8.616, "volume": 5965.88, "close_time": 1765681199999, "quote_volume": 51363.39429, "trades": 735, "taker_buy_base": 1984.11, "taker_buy_quote": 17086.65519 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 8.617, "high": 8.652, "low": 8.597, "close": 8.621, "volume": 10368.1, "close_time": 1765684799999, "quote_volume": 89419.15903, "trades": 919, "taker_buy_base": 5957.05, "taker_buy_quote": 51384.06308 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 8.619, "high": 8.62, "low": 8.559, "close": 8.588, "volume": 17562.79, "close_time": 1765688399999, "quote_volume": 150776.61649, "trades": 1405, "taker_buy_base": 10646.15, "taker_buy_quote": 91394.75824 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 8.588, "high": 8.598, "low": 8.529, "close": 8.547, "volume": 11681.43, "close_time": 1765691999999, "quote_volume": 99972.144, "trades": 1349, "taker_buy_base": 6061.04, "taker_buy_quote": 51891.59523 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 8.547, "high": 8.622, "low": 8.504, "close": 8.576, "volume": 18434.96, "close_time": 1765695599999, "quote_volume": 157988.70304, "trades": 1954, "taker_buy_base": 7175.97, "taker_buy_quote": 61488.83211 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 8.575, "high": 8.599, "low": 8.534, "close": 8.56, "volume": 8112.85, "close_time": 1765699199999, "quote_volume": 69476.21057, "trades": 1073, "taker_buy_base": 3980.68, "taker_buy_quote": 34078.75128 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 8.559, "high": 8.635, "low": 8.559, "close": 8.607, "volume": 18483.41, "close_time": 1765702799999, "quote_volume": 159085.89453, "trades": 1563, "taker_buy_base": 12058.1, "taker_buy_quote": 103765.60639 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 8.608, "high": 8.72, "low": 8.589, "close": 8.697, "volume": 29472.28, "close_time": 1765706399999, "quote_volume": 255334.84596, "trades": 2475, "taker_buy_base": 16797.26, "taker_buy_quote": 145481.15422 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 8.696, "high": 8.83, "low": 8.641, "close": 8.817, "volume": 75573.76, "close_time": 1765709999999, "quote_volume": 662288.8336, "trades": 5682, "taker_buy_base": 39286.38, "taker_buy_quote": 344368.66503 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 8.814, "high": 8.889, "low": 8.731, "close": 8.801, "volume": 67372.72, "close_time": 1765713599999, "quote_volume": 592566.25387, "trades": 6131, "taker_buy_base": 31813.67, "taker_buy_quote": 279816.92978 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 8.802, "high": 8.842, "low": 8.682, "close": 8.716, "volume": 47098.86, "close_time": 1765717199999, "quote_volume": 412271.74707, "trades": 4453, "taker_buy_base": 19710.56, "taker_buy_quote": 172412.62671 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 8.711, "high": 8.713, "low": 8.576, "close": 8.627, "volume": 39562.13, "close_time": 1765720799999, "quote_volume": 341581.96011, "trades": 3056, "taker_buy_base": 19895.2, "taker_buy_quote": 171810.35783 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 8.628, "high": 8.643, "low": 8.37, "close": 8.419, "volume": 93005.8, "close_time": 1765724399999, "quote_volume": 787881.11659, "trades": 7246, "taker_buy_base": 42351.94, "taker_buy_quote": 358503.63025 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 8.416, "high": 8.441, "low": 8.362, "close": 8.394, "volume": 31028.97, "close_time": 1765727999999, "quote_volume": 260447.0385, "trades": 2413, "taker_buy_base": 13500.45, "taker_buy_quote": 113394.90443 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 8.391, "high": 8.461, "low": 8.327, "close": 8.41, "volume": 45256.83, "close_time": 1765731599999, "quote_volume": 379329.59664, "trades": 2771, "taker_buy_base": 20836.11, "taker_buy_quote": 174427.7211 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 8.414, "high": 8.431, "low": 8.33, "close": 8.349, "volume": 34844.01, "close_time": 1765735199999, "quote_volume": 291312.92349, "trades": 2858, "taker_buy_base": 14247.51, "taker_buy_quote": 119084.73367 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 8.349, "high": 8.379, "low": 8.24, "close": 8.341, "volume": 37876.79, "close_time": 1765738799999, "quote_volume": 314243.99326, "trades": 2403, "taker_buy_base": 18393.7, "taker_buy_quote": 152640.37943 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 8.337, "high": 8.345, "low": 8.261, "close": 8.292, "volume": 13444.0, "close_time": 1765742399999, "quote_volume": 111550.90851, "trades": 1730, "taker_buy_base": 4936.2, "taker_buy_quote": 40949.49104 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 8.291, "high": 8.323, "low": 8.233, "close": 8.24, "volume": 23027.19, "close_time": 1765745999999, "quote_volume": 190641.23731, "trades": 2169, "taker_buy_base": 10645.8, "taker_buy_quote": 88171.27971 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 8.238, "high": 8.269, "low": 8.173, "close": 8.2, "volume": 29183.89, "close_time": 1765749599999, "quote_volume": 240320.05371, "trades": 2113, "taker_buy_base": 11236.51, "taker_buy_quote": 92445.13656 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 8.199, "high": 8.216, "low": 8.1, "close": 8.143, "volume": 36034.62, "close_time": 1765753199999, "quote_volume": 293313.2747, "trades": 2484, "taker_buy_base": 17477.96, "taker_buy_quote": 142291.15536 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 8.143, "high": 8.168, "low": 8.068, "close": 8.102, "volume": 29823.44, "close_time": 1765756799999, "quote_volume": 242101.06908, "trades": 2851, "taker_buy_base": 13805.24, "taker_buy_quote": 112083.98186 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 8.102, "high": 8.151, "low": 8.077, "close": 8.146, "volume": 20905.25, "close_time": 1765760399999, "quote_volume": 169695.25592, "trades": 2244, "taker_buy_base": 11655.93, "taker_buy_quote": 94631.08249 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 8.146, "high": 8.31, "low": 8.146, "close": 8.218, "volume": 27495.24, "close_time": 1765763999999, "quote_volume": 225801.47406, "trades": 2749, "taker_buy_base": 13576.16, "taker_buy_quote": 111575.6166 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 8.22, "high": 8.235, "low": 8.138, "close": 8.146, "volume": 32599.98, "close_time": 1765767599999, "quote_volume": 267170.1166, "trades": 3253, "taker_buy_base": 15235.42, "taker_buy_quote": 124867.81215 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 8.146, "high": 8.247, "low": 8.113, "close": 8.236, "volume": 20401.72, "close_time": 1765771199999, "quote_volume": 166958.13794, "trades": 2271, "taker_buy_base": 12079.98, "taker_buy_quote": 98850.70779 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 8.236, "high": 8.371, "low": 8.236, "close": 8.333, "volume": 26546.68, "close_time": 1765774799999, "quote_volume": 220727.40353, "trades": 2246, "taker_buy_base": 16479.96, "taker_buy_quote": 137050.03357 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 8.333, "high": 8.361, "low": 8.297, "close": 8.332, "volume": 12312.44, "close_time": 1765778399999, "quote_volume": 102493.22819, "trades": 1327, "taker_buy_base": 5610.84, "taker_buy_quote": 46716.579 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 8.331, "high": 8.42, "low": 8.271, "close": 8.314, "volume": 23552.14, "close_time": 1765781999999, "quote_volume": 196858.16845, "trades": 2169, "taker_buy_base": 14016.51, "taker_buy_quote": 117249.57525 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 8.314, "high": 8.333, "low": 8.226, "close": 8.245, "volume": 28385.43, "close_time": 1765785599999, "quote_volume": 234561.8076, "trades": 1725, "taker_buy_base": 14959.31, "taker_buy_quote": 123579.96194 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 8.247, "high": 8.253, "low": 8.193, "close": 8.215, "volume": 14370.96, "close_time": 1765789199999, "quote_volume": 118104.48473, "trades": 1308, "taker_buy_base": 7033.37, "taker_buy_quote": 57818.90868 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 8.215, "high": 8.397, "low": 8.194, "close": 8.337, "volume": 94670.8, "close_time": 1765792799999, "quote_volume": 787358.99885, "trades": 4897, "taker_buy_base": 64127.85, "taker_buy_quote": 533499.49965 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 8.338, "high": 8.384, "low": 8.305, "close": 8.311, "volume": 12528.45, "close_time": 1765796399999, "quote_volume": 104494.83866, "trades": 1245, "taker_buy_base": 7073.88, "taker_buy_quote": 59008.31101 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 8.31, "high": 8.331, "low": 8.252, "close": 8.282, "volume": 22383.21, "close_time": 1765799999999, "quote_volume": 185615.58542, "trades": 1704, "taker_buy_base": 10123.0, "taker_buy_quote": 83939.66747 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 8.281, "high": 8.355, "low": 8.249, "close": 8.325, "volume": 16525.2, "close_time": 1765803599999, "quote_volume": 137317.30433, "trades": 1473, "taker_buy_base": 6816.66, "taker_buy_quote": 56694.68655 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 8.326, "high": 8.339, "low": 8.239, "close": 8.267, "volume": 29609.12, "close_time": 1765807199999, "quote_volume": 245325.50526, "trades": 1962, "taker_buy_base": 12825.97, "taker_buy_quote": 106241.12848 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 8.265, "high": 8.315, "low": 8.165, "close": 8.258, "volume": 76377.9, "close_time": 1765810799999, "quote_volume": 629351.47923, "trades": 4829, "taker_buy_base": 36234.51, "taker_buy_quote": 298858.311 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 8.257, "high": 8.327, "low": 8.094, "close": 8.152, "volume": 145580.81, "close_time": 1765814399999, "quote_volume": 1194104.25857, "trades": 8624, "taker_buy_base": 64365.45, "taker_buy_quote": 528273.5162 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 8.157, "high": 8.173, "low": 8.023, "close": 8.06, "volume": 48583.36, "close_time": 1765817999999, "quote_volume": 392830.10888, "trades": 3988, "taker_buy_base": 22626.84, "taker_buy_quote": 182949.08986 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 8.059, "high": 8.075, "low": 7.844, "close": 7.897, "volume": 68849.7, "close_time": 1765821599999, "quote_volume": 547453.812, "trades": 4288, "taker_buy_base": 24706.4, "taker_buy_quote": 196682.94639 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 7.896, "high": 7.95, "low": 7.772, "close": 7.919, "volume": 79393.52, "close_time": 1765825199999, "quote_volume": 623350.9897, "trades": 4672, "taker_buy_base": 39790.79, "taker_buy_quote": 312454.96493 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 7.919, "high": 8.005, "low": 7.906, "close": 7.946, "volume": 22869.07, "close_time": 1765828799999, "quote_volume": 181982.07778, "trades": 2716, "taker_buy_base": 11645.36, "taker_buy_quote": 92672.222 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 7.948, "high": 7.96, "low": 7.847, "close": 7.857, "volume": 34944.34, "close_time": 1765832399999, "quote_volume": 276006.99511, "trades": 2609, "taker_buy_base": 11179.72, "taker_buy_quote": 88279.15857 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 7.859, "high": 8.038, "low": 7.847, "close": 8.034, "volume": 17740.97, "close_time": 1765835999999, "quote_volume": 141132.02782, "trades": 1865, "taker_buy_base": 8980.4, "taker_buy_quote": 71498.5811 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 8.039, "high": 8.076, "low": 7.979, "close": 8.033, "volume": 24370.88, "close_time": 1765839599999, "quote_volume": 195562.85623, "trades": 2096, "taker_buy_base": 11261.82, "taker_buy_quote": 90328.35475 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 8.032, "high": 8.055, "low": 7.991, "close": 7.997, "volume": 15348.29, "close_time": 1765843199999, "quote_volume": 123058.81775, "trades": 1582, "taker_buy_base": 8409.85, "taker_buy_quote": 67450.30991 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 7.996, "high": 8.022, "low": 7.939, "close": 7.96, "volume": 13209.22, "close_time": 1765846799999, "quote_volume": 105492.0489, "trades": 1574, "taker_buy_base": 6988.77, "taker_buy_quote": 55816.58056 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 7.961, "high": 8.028, "low": 7.951, "close": 8.021, "volume": 10457.33, "close_time": 1765850399999, "quote_volume": 83464.16351, "trades": 1394, "taker_buy_base": 4294.56, "taker_buy_quote": 34278.13515 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 8.023, "high": 8.116, "low": 7.981, "close": 8.064, "volume": 21967.57, "close_time": 1765853999999, "quote_volume": 177092.62698, "trades": 1941, "taker_buy_base": 11446.56, "taker_buy_quote": 92275.88465 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 8.064, "high": 8.08, "low": 7.976, "close": 8.016, "volume": 12618.71, "close_time": 1765857599999, "quote_volume": 101303.92002, "trades": 1412, "taker_buy_base": 7141.85, "taker_buy_quote": 57304.07587 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 8.017, "high": 8.025, "low": 7.882, "close": 7.922, "volume": 21085.87, "close_time": 1765861199999, "quote_volume": 167288.30319, "trades": 1748, "taker_buy_base": 11593.65, "taker_buy_quote": 92000.19863 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 7.924, "high": 7.964, "low": 7.896, "close": 7.944, "volume": 16696.74, "close_time": 1765864799999, "quote_volume": 132432.65148, "trades": 1381, "taker_buy_base": 6621.68, "taker_buy_quote": 52506.48031 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 7.941, "high": 7.974, "low": 7.93, "close": 7.967, "volume": 8261.1, "close_time": 1765868399999, "quote_volume": 65629.44784, "trades": 1055, "taker_buy_base": 4079.06, "taker_buy_quote": 32413.91773 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 7.968, "high": 7.974, "low": 7.829, "close": 7.872, "volume": 25463.59, "close_time": 1765871999999, "quote_volume": 200661.01917, "trades": 2083, "taker_buy_base": 16380.04, "taker_buy_quote": 129119.24157 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 7.873, "high": 7.942, "low": 7.869, "close": 7.901, "volume": 14710.01, "close_time": 1765875599999, "quote_volume": 116238.17452, "trades": 1602, "taker_buy_base": 7318.01, "taker_buy_quote": 57804.67931 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 7.9, "high": 7.926, "low": 7.879, "close": 7.918, "volume": 13716.02, "close_time": 1765879199999, "quote_volume": 108384.17827, "trades": 1687, "taker_buy_base": 6474.18, "taker_buy_quote": 51174.95265 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 7.917, "high": 8.062, "low": 7.874, "close": 7.985, "volume": 33228.37, "close_time": 1765882799999, "quote_volume": 265493.01915, "trades": 3037, "taker_buy_base": 21652.05, "taker_buy_quote": 173238.32563 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 7.984, "high": 8.099, "low": 7.977, "close": 8.039, "volume": 19641.65, "close_time": 1765886399999, "quote_volume": 157991.77717, "trades": 2116, "taker_buy_base": 8567.68, "taker_buy_quote": 68939.76275 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 8.039, "high": 8.039, "low": 7.974, "close": 7.998, "volume": 22051.13, "close_time": 1765889999999, "quote_volume": 176402.15998, "trades": 1712, "taker_buy_base": 9254.87, "taker_buy_quote": 74037.10606 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 7.998, "high": 8.079, "low": 7.936, "close": 7.941, "volume": 39305.95, "close_time": 1765893599999, "quote_volume": 314314.48089, "trades": 4288, "taker_buy_base": 18814.2, "taker_buy_quote": 150540.03584 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 7.95, "high": 8.051, "low": 7.907, "close": 7.989, "volume": 41619.74, "close_time": 1765897199999, "quote_volume": 332109.63072, "trades": 4173, "taker_buy_base": 20359.61, "taker_buy_quote": 162485.33265 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 7.992, "high": 8.128, "low": 7.934, "close": 8.094, "volume": 38934.95, "close_time": 1765900799999, "quote_volume": 312148.72357, "trades": 3469, "taker_buy_base": 22353.72, "taker_buy_quote": 179268.01598 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 8.096, "high": 8.195, "low": 8.065, "close": 8.071, "volume": 38245.69, "close_time": 1765904399999, "quote_volume": 310827.08447, "trades": 2956, "taker_buy_base": 15229.34, "taker_buy_quote": 123811.25216 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 8.07, "high": 8.121, "low": 7.986, "close": 8.016, "volume": 16692.65, "close_time": 1765907999999, "quote_volume": 134188.82434, "trades": 1535, "taker_buy_base": 7588.07, "taker_buy_quote": 60995.20597 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 8.017, "high": 8.158, "low": 8.017, "close": 8.114, "volume": 22843.51, "close_time": 1765911599999, "quote_volume": 184940.22293, "trades": 2309, "taker_buy_base": 15221.85, "taker_buy_quote": 123338.98567 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 8.113, "high": 8.142, "low": 8.043, "close": 8.13, "volume": 16227.2, "close_time": 1765915199999, "quote_volume": 131200.23661, "trades": 1825, "taker_buy_base": 8570.1, "taker_buy_quote": 69253.19057 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 8.123, "high": 8.151, "low": 8.072, "close": 8.081, "volume": 9105.89, "close_time": 1765918799999, "quote_volume": 73825.58629, "trades": 1410, "taker_buy_base": 4129.51, "taker_buy_quote": 33491.809 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 8.082, "high": 8.088, "low": 8.015, "close": 8.03, "volume": 8976.46, "close_time": 1765922399999, "quote_volume": 72237.25964, "trades": 848, "taker_buy_base": 4455.22, "taker_buy_quote": 35874.56342 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 8.027, "high": 8.044, "low": 7.968, "close": 8.033, "volume": 22138.28, "close_time": 1765925999999, "quote_volume": 177134.7587, "trades": 1801, "taker_buy_base": 7980.86, "taker_buy_quote": 63911.35392 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 8.033, "high": 8.058, "low": 7.976, "close": 8.017, "volume": 11833.9, "close_time": 1765929599999, "quote_volume": 94947.44254, "trades": 986, "taker_buy_base": 4739.9, "taker_buy_quote": 37989.6571 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 8.015, "high": 8.027, "low": 7.938, "close": 7.975, "volume": 20937.75, "close_time": 1765933199999, "quote_volume": 167121.09678, "trades": 1122, "taker_buy_base": 13378.16, "taker_buy_quote": 106798.68103 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 7.972, "high": 8.074, "low": 7.972, "close": 7.988, "volume": 8810.02, "close_time": 1765936799999, "quote_volume": 70655.14243, "trades": 694, "taker_buy_base": 4969.47, "taker_buy_quote": 39863.46721 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 7.991, "high": 8.023, "low": 7.975, "close": 7.989, "volume": 4616.44, "close_time": 1765940399999, "quote_volume": 36942.73007, "trades": 383, "taker_buy_base": 2004.03, "taker_buy_quote": 16032.85905 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 7.993, "high": 8.202, "low": 7.993, "close": 8.138, "volume": 87062.68, "close_time": 1765943999999, "quote_volume": 709039.64437, "trades": 3370, "taker_buy_base": 52323.6, "taker_buy_quote": 425925.54635 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 8.141, "high": 8.168, "low": 8.083, "close": 8.097, "volume": 12450.28, "close_time": 1765947599999, "quote_volume": 101200.79921, "trades": 852, "taker_buy_base": 5721.37, "taker_buy_quote": 46499.94434 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 8.097, "high": 8.097, "low": 8.003, "close": 8.029, "volume": 29899.41, "close_time": 1765951199999, "quote_volume": 240441.129, "trades": 2124, "taker_buy_base": 13909.25, "taker_buy_quote": 111813.70743 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 8.033, "high": 8.053, "low": 7.97, "close": 7.991, "volume": 22228.47, "close_time": 1765954799999, "quote_volume": 178403.88903, "trades": 1242, "taker_buy_base": 7889.01, "taker_buy_quote": 63352.0153 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 7.991, "high": 8.067, "low": 7.983, "close": 8.01, "volume": 24902.61, "close_time": 1765958399999, "quote_volume": 199824.23132, "trades": 1189, "taker_buy_base": 12106.6, "taker_buy_quote": 97225.93002 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 8.007, "high": 8.008, "low": 7.926, "close": 7.97, "volume": 11485.48, "close_time": 1765961999999, "quote_volume": 91512.89341, "trades": 820, "taker_buy_base": 7402.48, "taker_buy_quote": 58987.88707 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 7.972, "high": 8.004, "low": 7.932, "close": 7.989, "volume": 11202.85, "close_time": 1765965599999, "quote_volume": 89351.50464, "trades": 655, "taker_buy_base": 5647.54, "taker_buy_quote": 45121.72306 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 7.991, "high": 8.018, "low": 7.945, "close": 7.956, "volume": 20326.13, "close_time": 1765969199999, "quote_volume": 162019.76977, "trades": 1218, "taker_buy_base": 11229.26, "taker_buy_quote": 89537.11065 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 7.953, "high": 7.988, "low": 7.95, "close": 7.988, "volume": 7476.41, "close_time": 1765972799999, "quote_volume": 59565.1874, "trades": 555, "taker_buy_base": 3834.06, "taker_buy_quote": 30558.58757 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 7.98, "high": 8.007, "low": 7.94, "close": 7.962, "volume": 7517.19, "close_time": 1765976399999, "quote_volume": 59930.299, "trades": 537, "taker_buy_base": 4263.96, "taker_buy_quote": 33991.0147 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 7.967, "high": 7.999, "low": 7.916, "close": 7.966, "volume": 11621.1, "close_time": 1765979999999, "quote_volume": 92394.07079, "trades": 940, "taker_buy_base": 5911.37, "taker_buy_quote": 46995.22496 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 7.967, "high": 7.996, "low": 7.684, "close": 7.9, "volume": 117421.77, "close_time": 1765983599999, "quote_volume": 918720.48773, "trades": 6242, "taker_buy_base": 66143.93, "taker_buy_quote": 517432.79788 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 7.899, "high": 7.967, "low": 7.688, "close": 7.721, "volume": 64849.53, "close_time": 1765987199999, "quote_volume": 506777.45687, "trades": 5016, "taker_buy_base": 34658.03, "taker_buy_quote": 270766.74473 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 7.714, "high": 7.769, "low": 7.52, "close": 7.664, "volume": 68061.24, "close_time": 1765990799999, "quote_volume": 518054.14762, "trades": 3861, "taker_buy_base": 35142.73, "taker_buy_quote": 267593.5807 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 7.664, "high": 7.664, "low": 7.52, "close": 7.536, "volume": 36576.04, "close_time": 1765994399999, "quote_volume": 276831.20662, "trades": 1776, "taker_buy_base": 15483.65, "taker_buy_quote": 117182.42198 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 7.538, "high": 7.567, "low": 7.379, "close": 7.412, "volume": 54579.72, "close_time": 1765997999999, "quote_volume": 407595.82642, "trades": 2624, "taker_buy_base": 15009.15, "taker_buy_quote": 112126.43907 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 7.412, "high": 7.429, "low": 7.295, "close": 7.353, "volume": 71897.88, "close_time": 1766001599999, "quote_volume": 528891.68812, "trades": 3336, "taker_buy_base": 31402.77, "taker_buy_quote": 231028.60173 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 7.354, "high": 7.464, "low": 7.354, "close": 7.414, "volume": 22922.66, "close_time": 1766005199999, "quote_volume": 170064.38488, "trades": 1586, "taker_buy_base": 11245.66, "taker_buy_quote": 83392.80281 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 7.415, "high": 7.429, "low": 7.35, "close": 7.351, "volume": 6271.32, "close_time": 1766008799999, "quote_volume": 46300.07297, "trades": 475, "taker_buy_base": 2781.81, "taker_buy_quote": 20520.51702 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 7.354, "high": 7.458, "low": 7.346, "close": 7.394, "volume": 29570.54, "close_time": 1766012399999, "quote_volume": 219100.24927, "trades": 1284, "taker_buy_base": 10802.96, "taker_buy_quote": 79901.23854 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 7.392, "high": 7.449, "low": 7.385, "close": 7.407, "volume": 12339.06, "close_time": 1766015999999, "quote_volume": 91562.74869, "trades": 594, "taker_buy_base": 6963.36, "taker_buy_quote": 51652.91992 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 7.409, "high": 7.448, "low": 7.371, "close": 7.405, "volume": 14187.83, "close_time": 1766019599999, "quote_volume": 104967.91399, "trades": 819, "taker_buy_base": 5723.36, "taker_buy_quote": 42328.86872 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 7.405, "high": 7.411, "low": 7.336, "close": 7.38, "volume": 12496.67, "close_time": 1766023199999, "quote_volume": 92180.94083, "trades": 796, "taker_buy_base": 7358.83, "taker_buy_quote": 54274.58666 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 7.38, "high": 7.461, "low": 7.36, "close": 7.388, "volume": 20950.17, "close_time": 1766026799999, "quote_volume": 155152.3693, "trades": 854, "taker_buy_base": 11994.8, "taker_buy_quote": 88868.26389 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 7.386, "high": 7.42, "low": 7.374, "close": 7.411, "volume": 13885.75, "close_time": 1766030399999, "quote_volume": 102780.59119, "trades": 755, "taker_buy_base": 5541.82, "taker_buy_quote": 41012.87332 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 7.414, "high": 7.486, "low": 7.414, "close": 7.428, "volume": 17984.38, "close_time": 1766033999999, "quote_volume": 133967.19286, "trades": 1168, "taker_buy_base": 11723.8, "taker_buy_quote": 87321.02787 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 7.428, "high": 7.459, "low": 7.382, "close": 7.438, "volume": 12932.19, "close_time": 1766037599999, "quote_volume": 96017.28157, "trades": 934, "taker_buy_base": 8048.22, "taker_buy_quote": 59767.58149 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 7.436, "high": 7.436, "low": 7.353, "close": 7.375, "volume": 7669.88, "close_time": 1766041199999, "quote_volume": 56713.23972, "trades": 755, "taker_buy_base": 3985.07, "taker_buy_quote": 29456.22282 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 7.378, "high": 7.431, "low": 7.371, "close": 7.388, "volume": 12640.07, "close_time": 1766044799999, "quote_volume": 93472.58859, "trades": 875, "taker_buy_base": 7805.51, "taker_buy_quote": 57717.85333 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 7.389, "high": 7.458, "low": 7.371, "close": 7.39, "volume": 52274.22, "close_time": 1766048399999, "quote_volume": 387318.33205, "trades": 2366, "taker_buy_base": 20759.47, "taker_buy_quote": 153899.38736 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 7.387, "high": 7.394, "low": 7.311, "close": 7.319, "volume": 58838.58, "close_time": 1766051999999, "quote_volume": 431948.72126, "trades": 2304, "taker_buy_base": 23269.05, "taker_buy_quote": 170814.98349 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 7.317, "high": 7.4, "low": 7.306, "close": 7.394, "volume": 40969.86, "close_time": 1766055599999, "quote_volume": 301830.37348, "trades": 1548, "taker_buy_base": 18373.93, "taker_buy_quote": 135284.75882 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 7.396, "high": 7.397, "low": 7.27, "close": 7.355, "volume": 54741.02, "close_time": 1766059199999, "quote_volume": 401639.14345, "trades": 1775, "taker_buy_base": 18712.79, "taker_buy_quote": 137036.45833 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 7.36, "high": 7.465, "low": 7.331, "close": 7.438, "volume": 28284.36, "close_time": 1766062799999, "quote_volume": 209141.70353, "trades": 1346, "taker_buy_base": 21254.04, "taker_buy_quote": 157134.90191 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 7.435, "high": 7.607, "low": 7.435, "close": 7.587, "volume": 68777.3, "close_time": 1766066399999, "quote_volume": 518727.13006, "trades": 3449, "taker_buy_base": 36867.67, "taker_buy_quote": 278190.43908 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 7.585, "high": 7.64, "low": 7.501, "close": 7.575, "volume": 41672.46, "close_time": 1766069999999, "quote_volume": 315226.46964, "trades": 2442, "taker_buy_base": 19811.03, "taker_buy_quote": 149743.63608 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 7.578, "high": 7.667, "low": 7.54, "close": 7.639, "volume": 25811.61, "close_time": 1766073599999, "quote_volume": 196565.15377, "trades": 2070, "taker_buy_base": 12015.53, "taker_buy_quote": 91597.9628 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 7.639, "high": 7.674, "low": 7.595, "close": 7.639, "volume": 28816.21, "close_time": 1766077199999, "quote_volume": 219900.12702, "trades": 2455, "taker_buy_base": 11779.79, "taker_buy_quote": 89878.70856 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 7.642, "high": 7.65, "low": 7.383, "close": 7.509, "volume": 83030.26, "close_time": 1766080799999, "quote_volume": 620483.84762, "trades": 6053, "taker_buy_base": 33625.37, "taker_buy_quote": 251235.05448 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 7.507, "high": 7.529, "low": 7.336, "close": 7.352, "volume": 30609.89, "close_time": 1766084399999, "quote_volume": 227724.49226, "trades": 2263, "taker_buy_base": 14715.01, "taker_buy_quote": 109437.22383 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 7.349, "high": 7.432, "low": 7.122, "close": 7.164, "volume": 108083.52, "close_time": 1766087999999, "quote_volume": 787520.5286, "trades": 5001, "taker_buy_base": 41855.71, "taker_buy_quote": 305474.98465 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 7.161, "high": 7.28, "low": 7.156, "close": 7.241, "volume": 21222.58, "close_time": 1766091599999, "quote_volume": 153563.82092, "trades": 1361, "taker_buy_base": 9100.56, "taker_buy_quote": 65871.81895 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 7.243, "high": 7.355, "low": 7.243, "close": 7.346, "volume": 25538.32, "close_time": 1766095199999, "quote_volume": 186905.17045, "trades": 1675, "taker_buy_base": 16081.83, "taker_buy_quote": 117737.91801 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 7.351, "high": 7.387, "low": 7.317, "close": 7.364, "volume": 8437.72, "close_time": 1766098799999, "quote_volume": 62028.57861, "trades": 640, "taker_buy_base": 3886.7, "taker_buy_quote": 28578.13862 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 7.365, "high": 7.365, "low": 7.271, "close": 7.29, "volume": 9006.57, "close_time": 1766102399999, "quote_volume": 65759.00343, "trades": 577, "taker_buy_base": 4681.28, "taker_buy_quote": 34170.73372 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 7.289, "high": 7.316, "low": 7.213, "close": 7.257, "volume": 15544.73, "close_time": 1766105999999, "quote_volume": 113074.57848, "trades": 1063, "taker_buy_base": 6485.84, "taker_buy_quote": 47134.15992 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 7.253, "high": 7.254, "low": 7.192, "close": 7.216, "volume": 9985.31, "close_time": 1766109599999, "quote_volume": 72143.91405, "trades": 888, "taker_buy_base": 3915.2, "taker_buy_quote": 28272.39237 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 7.216, "high": 7.32, "low": 7.202, "close": 7.29, "volume": 14666.65, "close_time": 1766113199999, "quote_volume": 106579.83877, "trades": 980, "taker_buy_base": 8146.98, "taker_buy_quote": 59155.72861 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 7.297, "high": 7.516, "low": 7.296, "close": 7.46, "volume": 49318.44, "close_time": 1766116799999, "quote_volume": 366720.07422, "trades": 2867, "taker_buy_base": 26821.37, "taker_buy_quote": 199061.73211 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 7.462, "high": 7.518, "low": 7.461, "close": 7.478, "volume": 26808.78, "close_time": 1766120399999, "quote_volume": 200792.53901, "trades": 1342, "taker_buy_base": 12510.28, "taker_buy_quote": 93655.65931 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 7.483, "high": 7.484, "low": 7.417, "close": 7.462, "volume": 13399.21, "close_time": 1766123999999, "quote_volume": 99890.69074, "trades": 679, "taker_buy_base": 5965.0, "taker_buy_quote": 44468.21923 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 7.458, "high": 7.574, "low": 7.455, "close": 7.574, "volume": 7193.16, "close_time": 1766127599999, "quote_volume": 54136.47757, "trades": 504, "taker_buy_base": 4946.88, "taker_buy_quote": 37233.09871 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 7.574, "high": 7.756, "low": 7.574, "close": 7.68, "volume": 52884.68, "close_time": 1766131199999, "quote_volume": 404507.24328, "trades": 2780, "taker_buy_base": 33563.84, "taker_buy_quote": 256682.75882 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 7.677, "high": 7.718, "low": 7.583, "close": 7.638, "volume": 24856.38, "close_time": 1766134799999, "quote_volume": 189606.90387, "trades": 1536, "taker_buy_base": 10420.08, "taker_buy_quote": 79524.18608 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 7.638, "high": 7.639, "low": 7.55, "close": 7.554, "volume": 14753.81, "close_time": 1766138399999, "quote_volume": 111988.78719, "trades": 1087, "taker_buy_base": 5471.07, "taker_buy_quote": 41495.56619 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 7.556, "high": 7.606, "low": 7.543, "close": 7.585, "volume": 26604.35, "close_time": 1766141999999, "quote_volume": 201649.41748, "trades": 2950, "taker_buy_base": 13296.12, "taker_buy_quote": 100809.96788 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 7.585, "high": 7.721, "low": 7.53, "close": 7.691, "volume": 56676.03, "close_time": 1766145599999, "quote_volume": 430889.37021, "trades": 4046, "taker_buy_base": 35336.8, "taker_buy_quote": 268401.35396 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 7.69, "high": 7.74, "low": 7.627, "close": 7.676, "volume": 24349.54, "close_time": 1766149199999, "quote_volume": 187121.22223, "trades": 1603, "taker_buy_base": 13309.51, "taker_buy_quote": 102273.52673 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 7.682, "high": 7.733, "low": 7.624, "close": 7.683, "volume": 29451.02, "close_time": 1766152799999, "quote_volume": 226241.56952, "trades": 1571, "taker_buy_base": 8023.41, "taker_buy_quote": 61573.92568 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 7.683, "high": 7.79, "low": 7.663, "close": 7.749, "volume": 43166.99, "close_time": 1766156399999, "quote_volume": 333057.24683, "trades": 3437, "taker_buy_base": 19056.38, "taker_buy_quote": 147103.93003 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 7.749, "high": 7.835, "low": 7.695, "close": 7.745, "volume": 33205.88, "close_time": 1766159999999, "quote_volume": 257668.73276, "trades": 2450, "taker_buy_base": 14969.83, "taker_buy_quote": 116277.02153 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 7.738, "high": 7.88, "low": 7.728, "close": 7.831, "volume": 33898.77, "close_time": 1766163599999, "quote_volume": 265404.80652, "trades": 2570, "taker_buy_base": 20194.92, "taker_buy_quote": 158149.74438 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 7.832, "high": 7.976, "low": 7.797, "close": 7.848, "volume": 69002.75, "close_time": 1766167199999, "quote_volume": 544568.75918, "trades": 6716, "taker_buy_base": 39120.57, "taker_buy_quote": 308892.48838 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 7.848, "high": 7.975, "low": 7.844, "close": 7.91, "volume": 39242.1, "close_time": 1766170799999, "quote_volume": 310545.48407, "trades": 2880, "taker_buy_base": 24375.17, "taker_buy_quote": 192879.44562 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 7.909, "high": 8.033, "low": 7.907, "close": 7.979, "volume": 28148.52, "close_time": 1766174399999, "quote_volume": 224454.0678, "trades": 2338, "taker_buy_base": 17130.06, "taker_buy_quote": 136587.23226 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 7.975, "high": 8.065, "low": 7.917, "close": 7.987, "volume": 24060.07, "close_time": 1766177999999, "quote_volume": 192720.78836, "trades": 1434, "taker_buy_base": 10148.75, "taker_buy_quote": 81309.69424 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 7.987, "high": 7.987, "low": 7.901, "close": 7.904, "volume": 19727.06, "close_time": 1766181599999, "quote_volume": 156724.37163, "trades": 956, "taker_buy_base": 8979.38, "taker_buy_quote": 71385.46711 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 7.908, "high": 7.976, "low": 7.904, "close": 7.948, "volume": 10289.41, "close_time": 1766185199999, "quote_volume": 81602.43335, "trades": 720, "taker_buy_base": 6199.42, "taker_buy_quote": 49165.72705 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 7.947, "high": 7.968, "low": 7.9, "close": 7.943, "volume": 26822.08, "close_time": 1766188799999, "quote_volume": 212647.4971, "trades": 1136, "taker_buy_base": 9041.69, "taker_buy_quote": 71719.68887 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 7.939, "high": 8.08, "low": 7.923, "close": 8.058, "volume": 38555.38, "close_time": 1766192399999, "quote_volume": 309655.4652, "trades": 1881, "taker_buy_base": 17658.04, "taker_buy_quote": 141804.96795 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 8.057, "high": 8.208, "low": 8.056, "close": 8.137, "volume": 39866.29, "close_time": 1766195999999, "quote_volume": 324352.41659, "trades": 2930, "taker_buy_base": 21159.42, "taker_buy_quote": 172171.01546 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 8.138, "high": 8.139, "low": 8.048, "close": 8.093, "volume": 18940.34, "close_time": 1766199599999, "quote_volume": 153274.80631, "trades": 1505, "taker_buy_base": 9754.06, "taker_buy_quote": 78934.51904 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 8.091, "high": 8.091, "low": 8.025, "close": 8.054, "volume": 12678.74, "close_time": 1766203199999, "quote_volume": 102147.39812, "trades": 1005, "taker_buy_base": 5208.58, "taker_buy_quote": 41973.12896 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 8.051, "high": 8.058, "low": 7.964, "close": 7.98, "volume": 18567.2, "close_time": 1766206799999, "quote_volume": 148553.89802, "trades": 1284, "taker_buy_base": 7429.8, "taker_buy_quote": 59385.06863 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 7.984, "high": 8.097, "low": 7.971, "close": 8.065, "volume": 8940.28, "close_time": 1766210399999, "quote_volume": 71995.70777, "trades": 750, "taker_buy_base": 5032.05, "taker_buy_quote": 40501.44042 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 8.072, "high": 8.179, "low": 8.063, "close": 8.143, "volume": 23055.64, "close_time": 1766213999999, "quote_volume": 187586.09914, "trades": 1466, "taker_buy_base": 11875.08, "taker_buy_quote": 96656.76518 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 8.14, "high": 8.225, "low": 8.14, "close": 8.186, "volume": 23538.32, "close_time": 1766217599999, "quote_volume": 192725.05401, "trades": 1720, "taker_buy_base": 9855.17, "taker_buy_quote": 80689.95368 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 8.186, "high": 8.353, "low": 8.18, "close": 8.234, "volume": 59247.78, "close_time": 1766221199999, "quote_volume": 491578.82549, "trades": 3820, "taker_buy_base": 30569.53, "taker_buy_quote": 253526.36203 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 8.235, "high": 8.235, "low": 8.016, "close": 8.02, "volume": 53072.65, "close_time": 1766224799999, "quote_volume": 430351.55263, "trades": 3002, "taker_buy_base": 19520.59, "taker_buy_quote": 158228.48288 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 8.02, "high": 8.047, "low": 7.934, "close": 7.942, "volume": 35752.7, "close_time": 1766228399999, "quote_volume": 285072.41411, "trades": 2719, "taker_buy_base": 17411.86, "taker_buy_quote": 138749.97875 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 7.943, "high": 7.965, "low": 7.892, "close": 7.936, "volume": 24772.11, "close_time": 1766231999999, "quote_volume": 196603.35466, "trades": 1792, "taker_buy_base": 11447.86, "taker_buy_quote": 90892.57388 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 7.94, "high": 8.002, "low": 7.925, "close": 7.979, "volume": 28833.2, "close_time": 1766235599999, "quote_volume": 229588.72968, "trades": 1719, "taker_buy_base": 15923.47, "taker_buy_quote": 126820.43271 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 7.983, "high": 8.03, "low": 7.907, "close": 8.014, "volume": 20575.42, "close_time": 1766239199999, "quote_volume": 163550.9326, "trades": 1467, "taker_buy_base": 8944.57, "taker_buy_quote": 71194.86462 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 8.009, "high": 8.076, "low": 7.967, "close": 8.048, "volume": 46219.48, "close_time": 1766242799999, "quote_volume": 371238.02047, "trades": 1551, "taker_buy_base": 25156.06, "taker_buy_quote": 202015.13813 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 8.046, "high": 8.046, "low": 7.955, "close": 7.983, "volume": 12964.74, "close_time": 1766246399999, "quote_volume": 103565.94012, "trades": 842, "taker_buy_base": 4687.87, "taker_buy_quote": 37438.86341 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 7.983, "high": 7.984, "low": 7.891, "close": 7.918, "volume": 16500.84, "close_time": 1766249999999, "quote_volume": 130861.18012, "trades": 1127, "taker_buy_base": 7230.3, "taker_buy_quote": 57316.34086 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 7.92, "high": 7.958, "low": 7.904, "close": 7.92, "volume": 10548.43, "close_time": 1766253599999, "quote_volume": 83746.23691, "trades": 771, "taker_buy_base": 5027.48, "taker_buy_quote": 39872.26291 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 7.928, "high": 7.939, "low": 7.901, "close": 7.93, "volume": 22801.78, "close_time": 1766257199999, "quote_volume": 180635.71411, "trades": 821, "taker_buy_base": 11573.31, "taker_buy_quote": 91701.43756 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 7.929, "high": 7.932, "low": 7.895, "close": 7.901, "volume": 2962.71, "close_time": 1766260799999, "quote_volume": 23420.35624, "trades": 306, "taker_buy_base": 1582.79, "taker_buy_quote": 12510.7464 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 7.896, "high": 7.926, "low": 7.866, "close": 7.909, "volume": 17996.94, "close_time": 1766264399999, "quote_volume": 142117.62434, "trades": 738, "taker_buy_base": 9397.89, "taker_buy_quote": 74233.39156 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 7.906, "high": 7.93, "low": 7.883, "close": 7.887, "volume": 9331.04, "close_time": 1766267999999, "quote_volume": 73775.61412, "trades": 387, "taker_buy_base": 4809.11, "taker_buy_quote": 38020.44868 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 7.895, "high": 7.905, "low": 7.859, "close": 7.883, "volume": 8436.41, "close_time": 1766271599999, "quote_volume": 66480.32559, "trades": 446, "taker_buy_base": 3784.4, "taker_buy_quote": 29791.99983 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 7.883, "high": 7.909, "low": 7.861, "close": 7.865, "volume": 5577.32, "close_time": 1766275199999, "quote_volume": 43972.09118, "trades": 704, "taker_buy_base": 3380.32, "taker_buy_quote": 26651.32129 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 7.865, "high": 7.889, "low": 7.832, "close": 7.882, "volume": 13775.08, "close_time": 1766278799999, "quote_volume": 108264.25304, "trades": 943, "taker_buy_base": 7316.05, "taker_buy_quote": 57544.06161 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 7.885, "high": 7.894, "low": 7.82, "close": 7.836, "volume": 9316.92, "close_time": 1766282399999, "quote_volume": 73293.22234, "trades": 784, "taker_buy_base": 3273.67, "taker_buy_quote": 25739.26367 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 7.838, "high": 7.863, "low": 7.777, "close": 7.84, "volume": 13363.2, "close_time": 1766285999999, "quote_volume": 104370.61054, "trades": 1077, "taker_buy_base": 7785.3, "taker_buy_quote": 60801.31638 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 7.842, "high": 7.852, "low": 7.81, "close": 7.824, "volume": 11040.57, "close_time": 1766289599999, "quote_volume": 86382.57687, "trades": 676, "taker_buy_base": 5947.15, "taker_buy_quote": 46512.43048 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 7.822, "high": 7.845, "low": 7.81, "close": 7.839, "volume": 6504.19, "close_time": 1766293199999, "quote_volume": 50942.94246, "trades": 490, "taker_buy_base": 3751.33, "taker_buy_quote": 29383.43328 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 7.839, "high": 7.872, "low": 7.83, "close": 7.86, "volume": 5249.54, "close_time": 1766296799999, "quote_volume": 41217.21984, "trades": 372, "taker_buy_base": 1619.76, "taker_buy_quote": 12727.1784 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 7.86, "high": 7.922, "low": 7.832, "close": 7.889, "volume": 12841.83, "close_time": 1766300399999, "quote_volume": 101136.99346, "trades": 729, "taker_buy_base": 7277.97, "taker_buy_quote": 57318.13209 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 7.887, "high": 7.972, "low": 7.866, "close": 7.939, "volume": 14409.3, "close_time": 1766303999999, "quote_volume": 114281.10561, "trades": 1066, "taker_buy_base": 9744.64, "taker_buy_quote": 77335.08454 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 7.939, "high": 8.238, "low": 7.932, "close": 8.124, "volume": 71287.76, "close_time": 1766307599999, "quote_volume": 578201.17534, "trades": 4753, "taker_buy_base": 37006.14, "taker_buy_quote": 300410.49217 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 8.122, "high": 8.217, "low": 8.087, "close": 8.1, "volume": 36356.85, "close_time": 1766311199999, "quote_volume": 296201.70183, "trades": 2754, "taker_buy_base": 20664.99, "taker_buy_quote": 168398.13183 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 8.1, "high": 8.115, "low": 8.001, "close": 8.029, "volume": 20799.91, "close_time": 1766314799999, "quote_volume": 167303.06254, "trades": 1882, "taker_buy_base": 9113.03, "taker_buy_quote": 73303.50855 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 8.037, "high": 8.103, "low": 8.009, "close": 8.023, "volume": 19733.91, "close_time": 1766318399999, "quote_volume": 158922.41979, "trades": 1644, "taker_buy_base": 6971.56, "taker_buy_quote": 56128.56039 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 8.023, "high": 8.044, "low": 7.964, "close": 8.03, "volume": 20114.23, "close_time": 1766321999999, "quote_volume": 161113.91992, "trades": 1846, "taker_buy_base": 10383.55, "taker_buy_quote": 83162.90246 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 8.028, "high": 8.043, "low": 7.862, "close": 7.891, "volume": 31308.59, "close_time": 1766325599999, "quote_volume": 248472.68301, "trades": 2661, "taker_buy_base": 12320.72, "taker_buy_quote": 97900.42965 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 7.89, "high": 7.957, "low": 7.863, "close": 7.887, "volume": 25402.09, "close_time": 1766329199999, "quote_volume": 200572.22068, "trades": 1541, "taker_buy_base": 11406.96, "taker_buy_quote": 90088.31331 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 7.885, "high": 7.899, "low": 7.619, "close": 7.816, "volume": 87213.07, "close_time": 1766332799999, "quote_volume": 677454.74511, "trades": 4698, "taker_buy_base": 39412.37, "taker_buy_quote": 305849.5695 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 7.815, "high": 7.823, "low": 7.769, "close": 7.795, "volume": 14127.31, "close_time": 1766336399999, "quote_volume": 110048.52633, "trades": 1001, "taker_buy_base": 6244.89, "taker_buy_quote": 48644.49956 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 7.798, "high": 7.84, "low": 7.763, "close": 7.792, "volume": 15219.32, "close_time": 1766339999999, "quote_volume": 118640.17052, "trades": 1100, "taker_buy_base": 5560.36, "taker_buy_quote": 43344.23101 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 7.799, "high": 7.867, "low": 7.789, "close": 7.855, "volume": 22359.56, "close_time": 1766343599999, "quote_volume": 175117.70042, "trades": 1841, "taker_buy_base": 8275.73, "taker_buy_quote": 64823.23602 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 7.861, "high": 7.977, "low": 7.853, "close": 7.947, "volume": 21586.87, "close_time": 1766347199999, "quote_volume": 170424.52019, "trades": 1751, "taker_buy_base": 10579.36, "taker_buy_quote": 83565.07482 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 7.944, "high": 7.959, "low": 7.89, "close": 7.945, "volume": 9751.13, "close_time": 1766350799999, "quote_volume": 77266.59134, "trades": 812, "taker_buy_base": 4712.51, "taker_buy_quote": 37369.03672 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 7.948, "high": 7.977, "low": 7.794, "close": 7.815, "volume": 27723.59, "close_time": 1766354399999, "quote_volume": 218387.0044, "trades": 1804, "taker_buy_base": 7981.49, "taker_buy_quote": 62824.02174 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 7.814, "high": 7.906, "low": 7.805, "close": 7.894, "volume": 7758.85, "close_time": 1766357999999, "quote_volume": 60961.69708, "trades": 829, "taker_buy_base": 2795.17, "taker_buy_quote": 21947.13288 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 7.9, "high": 7.992, "low": 7.882, "close": 7.981, "volume": 21646.32, "close_time": 1766361599999, "quote_volume": 171949.01538, "trades": 1507, "taker_buy_base": 9823.83, "taker_buy_quote": 78047.19331 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 7.978, "high": 8.099, "low": 7.945, "close": 7.977, "volume": 27641.91, "close_time": 1766365199999, "quote_volume": 221826.74276, "trades": 2511, "taker_buy_base": 12226.96, "taker_buy_quote": 98205.77402 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 7.976, "high": 8.104, "low": 7.971, "close": 7.996, "volume": 20285.63, "close_time": 1766368799999, "quote_volume": 163339.83427, "trades": 1945, "taker_buy_base": 9147.49, "taker_buy_quote": 73624.77338 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 7.992, "high": 7.992, "low": 7.871, "close": 7.937, "volume": 18359.73, "close_time": 1766372399999, "quote_volume": 145223.6467, "trades": 1824, "taker_buy_base": 8026.61, "taker_buy_quote": 63467.51015 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 7.937, "high": 7.981, "low": 7.895, "close": 7.905, "volume": 11354.75, "close_time": 1766375999999, "quote_volume": 90088.50871, "trades": 1284, "taker_buy_base": 5601.01, "taker_buy_quote": 44435.88039 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 7.904, "high": 7.915, "low": 7.848, "close": 7.865, "volume": 17097.73, "close_time": 1766379599999, "quote_volume": 134659.06333, "trades": 1823, "taker_buy_base": 9565.16, "taker_buy_quote": 75338.02501 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 7.867, "high": 7.92, "low": 7.843, "close": 7.888, "volume": 6198.98, "close_time": 1766383199999, "quote_volume": 48819.60263, "trades": 578, "taker_buy_base": 2623.75, "taker_buy_quote": 20669.26706 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 7.885, "high": 7.914, "low": 7.852, "close": 7.852, "volume": 8587.39, "close_time": 1766386799999, "quote_volume": 67703.56924, "trades": 644, "taker_buy_base": 3280.22, "taker_buy_quote": 25877.164 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 7.852, "high": 7.937, "low": 7.842, "close": 7.882, "volume": 12899.33, "close_time": 1766390399999, "quote_volume": 101794.98093, "trades": 1244, "taker_buy_base": 4226.11, "taker_buy_quote": 33384.38318 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 7.887, "high": 7.983, "low": 7.863, "close": 7.949, "volume": 42566.3, "close_time": 1766393999999, "quote_volume": 337554.18287, "trades": 2676, "taker_buy_base": 21806.57, "taker_buy_quote": 172974.36814 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 7.952, "high": 7.989, "low": 7.926, "close": 7.976, "volume": 9327.2, "close_time": 1766397599999, "quote_volume": 74273.07299, "trades": 799, "taker_buy_base": 4472.38, "taker_buy_quote": 35613.12153 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 7.975, "high": 7.991, "low": 7.88, "close": 7.912, "volume": 21335.6, "close_time": 1766401199999, "quote_volume": 169104.95039, "trades": 1197, "taker_buy_base": 9014.82, "taker_buy_quote": 71410.46605 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 7.914, "high": 7.965, "low": 7.87, "close": 7.934, "volume": 9684.43, "close_time": 1766404799999, "quote_volume": 76634.31516, "trades": 855, "taker_buy_base": 6182.57, "taker_buy_quote": 48949.51514 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 7.933, "high": 8.01, "low": 7.91, "close": 7.926, "volume": 26405.22, "close_time": 1766408399999, "quote_volume": 210389.63409, "trades": 1632, "taker_buy_base": 12003.42, "taker_buy_quote": 95700.06274 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 7.933, "high": 7.944, "low": 7.846, "close": 7.886, "volume": 11392.64, "close_time": 1766411999999, "quote_volume": 89972.29547, "trades": 952, "taker_buy_base": 3943.84, "taker_buy_quote": 31132.25296 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 7.89, "high": 7.96, "low": 7.87, "close": 7.931, "volume": 21854.3, "close_time": 1766415599999, "quote_volume": 173006.78761, "trades": 2113, "taker_buy_base": 12822.84, "taker_buy_quote": 101563.80579 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 7.932, "high": 7.933, "low": 7.791, "close": 7.857, "volume": 26121.02, "close_time": 1766419199999, "quote_volume": 205317.40025, "trades": 1895, "taker_buy_base": 13978.56, "taker_buy_quote": 109886.09616 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 7.862, "high": 7.961, "low": 7.862, "close": 7.956, "volume": 17793.63, "close_time": 1766422799999, "quote_volume": 140935.87873, "trades": 1242, "taker_buy_base": 8521.87, "taker_buy_quote": 67514.36355 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 7.952, "high": 7.961, "low": 7.883, "close": 7.884, "volume": 12035.31, "close_time": 1766426399999, "quote_volume": 95300.83629, "trades": 1184, "taker_buy_base": 7027.17, "taker_buy_quote": 55655.61618 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 7.885, "high": 7.917, "low": 7.848, "close": 7.872, "volume": 9948.32, "close_time": 1766429999999, "quote_volume": 78392.22009, "trades": 1217, "taker_buy_base": 5310.51, "taker_buy_quote": 41857.87864 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 7.868, "high": 7.877, "low": 7.691, "close": 7.725, "volume": 59504.73, "close_time": 1766433599999, "quote_volume": 461243.65449, "trades": 2120, "taker_buy_base": 39362.58, "taker_buy_quote": 304839.53803 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 7.719, "high": 7.76, "low": 7.672, "close": 7.697, "volume": 28051.39, "close_time": 1766437199999, "quote_volume": 216483.42659, "trades": 2392, "taker_buy_base": 10082.22, "taker_buy_quote": 77867.05795 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 7.694, "high": 7.758, "low": 7.691, "close": 7.733, "volume": 13597.14, "close_time": 1766440799999, "quote_volume": 105154.39113, "trades": 800, "taker_buy_base": 5702.76, "taker_buy_quote": 44083.81322 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 7.726, "high": 7.836, "low": 7.699, "close": 7.833, "volume": 31169.9, "close_time": 1766444399999, "quote_volume": 242263.60899, "trades": 1021, "taker_buy_base": 12584.37, "taker_buy_quote": 97717.83561 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 7.833, "high": 7.862, "low": 7.778, "close": 7.805, "volume": 13848.09, "close_time": 1766447999999, "quote_volume": 108338.14485, "trades": 1050, "taker_buy_base": 4307.22, "taker_buy_quote": 33704.35159 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 7.803, "high": 7.856, "low": 7.793, "close": 7.84, "volume": 6896.28, "close_time": 1766451599999, "quote_volume": 53984.53689, "trades": 807, "taker_buy_base": 3875.84, "taker_buy_quote": 30344.19085 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 7.833, "high": 7.839, "low": 7.739, "close": 7.773, "volume": 25872.58, "close_time": 1766455199999, "quote_volume": 201267.35812, "trades": 1477, "taker_buy_base": 12155.59, "taker_buy_quote": 94599.73595 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 7.772, "high": 7.848, "low": 7.718, "close": 7.724, "volume": 17498.45, "close_time": 1766458799999, "quote_volume": 136155.8203, "trades": 1225, "taker_buy_base": 7304.51, "taker_buy_quote": 56878.93263 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 7.725, "high": 7.762, "low": 7.693, "close": 7.739, "volume": 13412.6, "close_time": 1766462399999, "quote_volume": 103658.54836, "trades": 816, "taker_buy_base": 7390.27, "taker_buy_quote": 57117.2435 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 7.736, "high": 7.748, "low": 7.659, "close": 7.662, "volume": 6733.15, "close_time": 1766465999999, "quote_volume": 51862.75551, "trades": 923, "taker_buy_base": 3231.31, "taker_buy_quote": 24925.11583 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 7.66, "high": 7.679, "low": 7.628, "close": 7.671, "volume": 10867.7, "close_time": 1766469599999, "quote_volume": 83180.52806, "trades": 1425, "taker_buy_base": 4616.24, "taker_buy_quote": 35326.40177 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 7.664, "high": 7.672, "low": 7.573, "close": 7.592, "volume": 22176.54, "close_time": 1766473199999, "quote_volume": 168745.15824, "trades": 1603, "taker_buy_base": 9029.32, "taker_buy_quote": 68667.11257 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 7.598, "high": 7.619, "low": 7.54, "close": 7.589, "volume": 19348.98, "close_time": 1766476799999, "quote_volume": 146477.52002, "trades": 1320, "taker_buy_base": 7206.93, "taker_buy_quote": 54551.28351 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 7.584, "high": 7.598, "low": 7.538, "close": 7.562, "volume": 8468.5, "close_time": 1766480399999, "quote_volume": 64074.71998, "trades": 676, "taker_buy_base": 3818.44, "taker_buy_quote": 28900.24184 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 7.559, "high": 7.581, "low": 7.51, "close": 7.54, "volume": 9885.24, "close_time": 1766483999999, "quote_volume": 74574.81229, "trades": 769, "taker_buy_base": 4439.43, "taker_buy_quote": 33490.35983 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 7.539, "high": 7.63, "low": 7.536, "close": 7.614, "volume": 13228.72, "close_time": 1766487599999, "quote_volume": 100333.73738, "trades": 895, "taker_buy_base": 8134.89, "taker_buy_quote": 61682.24508 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 7.615, "high": 7.654, "low": 7.605, "close": 7.619, "volume": 14640.15, "close_time": 1766491199999, "quote_volume": 111749.25189, "trades": 734, "taker_buy_base": 4810.14, "taker_buy_quote": 36687.6834 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 7.619, "high": 7.661, "low": 7.579, "close": 7.63, "volume": 11353.51, "close_time": 1766494799999, "quote_volume": 86542.88232, "trades": 810, "taker_buy_base": 6459.37, "taker_buy_quote": 49221.53895 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 7.626, "high": 7.729, "low": 7.624, "close": 7.644, "volume": 22347.16, "close_time": 1766498399999, "quote_volume": 171559.71781, "trades": 1745, "taker_buy_base": 13225.39, "taker_buy_quote": 101572.8592 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 7.644, "high": 7.692, "low": 7.543, "close": 7.597, "volume": 26070.92, "close_time": 1766501999999, "quote_volume": 198514.91716, "trades": 2291, "taker_buy_base": 11931.06, "taker_buy_quote": 90854.71713 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 7.591, "high": 7.666, "low": 7.551, "close": 7.606, "volume": 14693.0, "close_time": 1766505599999, "quote_volume": 111930.17031, "trades": 1347, "taker_buy_base": 6563.06, "taker_buy_quote": 49962.0628 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 7.602, "high": 7.68, "low": 7.594, "close": 7.674, "volume": 16465.66, "close_time": 1766509199999, "quote_volume": 125959.09715, "trades": 1279, "taker_buy_base": 7159.4, "taker_buy_quote": 54764.48043 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 7.674, "high": 7.709, "low": 7.591, "close": 7.591, "volume": 19879.94, "close_time": 1766512799999, "quote_volume": 152516.87652, "trades": 1628, "taker_buy_base": 10183.59, "taker_buy_quote": 78151.43303 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 7.585, "high": 7.786, "low": 7.585, "close": 7.764, "volume": 21264.68, "close_time": 1766516399999, "quote_volume": 163885.14428, "trades": 2019, "taker_buy_base": 12023.6, "taker_buy_quote": 92507.106 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 7.762, "high": 7.765, "low": 7.707, "close": 7.738, "volume": 8329.32, "close_time": 1766519999999, "quote_volume": 64453.20699, "trades": 778, "taker_buy_base": 4258.74, "taker_buy_quote": 32961.69149 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 7.738, "high": 7.832, "low": 7.722, "close": 7.756, "volume": 9770.71, "close_time": 1766523599999, "quote_volume": 76047.11861, "trades": 1048, "taker_buy_base": 3991.4, "taker_buy_quote": 31084.88203 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 7.758, "high": 7.765, "low": 7.71, "close": 7.729, "volume": 3186.29, "close_time": 1766527199999, "quote_volume": 24636.90571, "trades": 294, "taker_buy_base": 1716.68, "taker_buy_quote": 13270.19819 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 7.729, "high": 7.757, "low": 7.678, "close": 7.699, "volume": 6994.03, "close_time": 1766530799999, "quote_volume": 53971.89339, "trades": 483, "taker_buy_base": 4041.65, "taker_buy_quote": 31173.39251 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 7.698, "high": 7.726, "low": 7.679, "close": 7.724, "volume": 10290.28, "close_time": 1766534399999, "quote_volume": 79199.59512, "trades": 486, "taker_buy_base": 3073.52, "taker_buy_quote": 23668.14452 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 7.726, "high": 7.748, "low": 7.702, "close": 7.706, "volume": 5028.16, "close_time": 1766537999999, "quote_volume": 38806.21727, "trades": 405, "taker_buy_base": 2454.51, "taker_buy_quote": 18952.10019 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 7.707, "high": 7.747, "low": 7.648, "close": 7.683, "volume": 7820.16, "close_time": 1766541599999, "quote_volume": 60156.15931, "trades": 663, "taker_buy_base": 3085.94, "taker_buy_quote": 23716.8718 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 7.681, "high": 7.681, "low": 7.6, "close": 7.621, "volume": 5871.02, "close_time": 1766545199999, "quote_volume": 44808.34296, "trades": 529, "taker_buy_base": 2680.52, "taker_buy_quote": 20455.70718 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 7.612, "high": 7.654, "low": 7.574, "close": 7.643, "volume": 13411.35, "close_time": 1766548799999, "quote_volume": 101904.28993, "trades": 420, "taker_buy_base": 2658.53, "taker_buy_quote": 20209.25634 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 7.639, "high": 7.689, "low": 7.611, "close": 7.615, "volume": 11180.5, "close_time": 1766552399999, "quote_volume": 85617.50369, "trades": 631, "taker_buy_base": 6402.08, "taker_buy_quote": 49031.02923 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 7.612, "high": 7.621, "low": 7.54, "close": 7.562, "volume": 12844.05, "close_time": 1766555999999, "quote_volume": 97266.5915, "trades": 807, "taker_buy_base": 7262.24, "taker_buy_quote": 55002.81477 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 7.566, "high": 7.599, "low": 7.557, "close": 7.585, "volume": 9263.97, "close_time": 1766559599999, "quote_volume": 70178.38955, "trades": 624, "taker_buy_base": 3602.25, "taker_buy_quote": 27310.14602 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 7.584, "high": 7.591, "low": 7.533, "close": 7.537, "volume": 12877.42, "close_time": 1766563199999, "quote_volume": 97413.51917, "trades": 757, "taker_buy_base": 6224.05, "taker_buy_quote": 47060.38121 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 7.537, "high": 7.546, "low": 7.46, "close": 7.467, "volume": 26692.11, "close_time": 1766566799999, "quote_volume": 200181.96062, "trades": 1806, "taker_buy_base": 12092.99, "taker_buy_quote": 90693.14939 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 7.468, "high": 7.5, "low": 7.464, "close": 7.484, "volume": 10167.83, "close_time": 1766570399999, "quote_volume": 76055.42184, "trades": 681, "taker_buy_base": 4666.92, "taker_buy_quote": 34903.72049 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 7.479, "high": 7.523, "low": 7.476, "close": 7.478, "volume": 13046.98, "close_time": 1766573999999, "quote_volume": 97823.50409, "trades": 921, "taker_buy_base": 7029.2, "taker_buy_quote": 52690.91894 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 7.481, "high": 7.519, "low": 7.47, "close": 7.471, "volume": 19419.95, "close_time": 1766577599999, "quote_volume": 145575.3563, "trades": 889, "taker_buy_base": 9338.16, "taker_buy_quote": 69992.22372 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 7.472, "high": 7.598, "low": 7.435, "close": 7.575, "volume": 31534.53, "close_time": 1766581199999, "quote_volume": 236375.18004, "trades": 1970, "taker_buy_base": 14838.36, "taker_buy_quote": 111263.22523 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 7.574, "high": 7.574, "low": 7.476, "close": 7.52, "volume": 18301.55, "close_time": 1766584799999, "quote_volume": 137640.3812, "trades": 1258, "taker_buy_base": 6863.78, "taker_buy_quote": 51608.63149 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 7.521, "high": 7.59, "low": 7.476, "close": 7.571, "volume": 42744.98, "close_time": 1766588399999, "quote_volume": 322373.01041, "trades": 2349, "taker_buy_base": 23855.7, "taker_buy_quote": 179968.78931 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 7.571, "high": 7.676, "low": 7.571, "close": 7.593, "volume": 31571.56, "close_time": 1766591999999, "quote_volume": 240444.47064, "trades": 2422, "taker_buy_base": 15721.46, "taker_buy_quote": 119713.56013 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 7.594, "high": 7.721, "low": 7.594, "close": 7.684, "volume": 31951.72, "close_time": 1766595599999, "quote_volume": 244934.07549, "trades": 3073, "taker_buy_base": 14105.75, "taker_buy_quote": 108011.95741 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 7.686, "high": 7.72, "low": 7.645, "close": 7.67, "volume": 17172.54, "close_time": 1766599199999, "quote_volume": 131929.64561, "trades": 2563, "taker_buy_base": 7912.4, "taker_buy_quote": 60780.84417 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 7.668, "high": 7.71, "low": 7.646, "close": 7.654, "volume": 12943.44, "close_time": 1766602799999, "quote_volume": 99294.65079, "trades": 2267, "taker_buy_base": 3494.95, "taker_buy_quote": 26803.76199 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 7.643, "high": 7.723, "low": 7.619, "close": 7.717, "volume": 13172.51, "close_time": 1766606399999, "quote_volume": 101086.72641, "trades": 1373, "taker_buy_base": 7493.79, "taker_buy_quote": 57500.54717 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 7.719, "high": 7.786, "low": 7.714, "close": 7.782, "volume": 27466.65, "close_time": 1766609999999, "quote_volume": 212845.70213, "trades": 2627, "taker_buy_base": 13921.95, "taker_buy_quote": 107783.17299 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 7.785, "high": 7.824, "low": 7.752, "close": 7.81, "volume": 16814.45, "close_time": 1766613599999, "quote_volume": 131099.92874, "trades": 1900, "taker_buy_base": 8464.17, "taker_buy_quote": 66018.34226 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 7.81, "high": 7.885, "low": 7.808, "close": 7.837, "volume": 17542.75, "close_time": 1766617199999, "quote_volume": 137699.8957, "trades": 1793, "taker_buy_base": 5465.91, "taker_buy_quote": 42919.66357 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 7.834, "high": 7.893, "low": 7.795, "close": 7.875, "volume": 16067.69, "close_time": 1766620799999, "quote_volume": 126050.67748, "trades": 1359, "taker_buy_base": 6169.22, "taker_buy_quote": 48385.16645 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 7.874, "high": 7.892, "low": 7.796, "close": 7.805, "volume": 24578.46, "close_time": 1766624399999, "quote_volume": 192562.23517, "trades": 1338, "taker_buy_base": 12189.14, "taker_buy_quote": 95307.13245 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 7.807, "high": 7.839, "low": 7.785, "close": 7.814, "volume": 8671.98, "close_time": 1766627999999, "quote_volume": 67771.45736, "trades": 671, "taker_buy_base": 4652.51, "taker_buy_quote": 36366.70946 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 7.815, "high": 7.932, "low": 7.795, "close": 7.931, "volume": 16477.68, "close_time": 1766631599999, "quote_volume": 129913.28484, "trades": 1253, "taker_buy_base": 8461.38, "taker_buy_quote": 66712.86983 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 7.931, "high": 7.978, "low": 7.894, "close": 7.964, "volume": 15590.4, "close_time": 1766635199999, "quote_volume": 123777.56807, "trades": 2112, "taker_buy_base": 4931.61, "taker_buy_quote": 39149.86327 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 7.963, "high": 8.076, "low": 7.934, "close": 8.024, "volume": 30931.76, "close_time": 1766638799999, "quote_volume": 247506.21692, "trades": 3297, "taker_buy_base": 13763.71, "taker_buy_quote": 110155.64961 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 8.025, "high": 8.033, "low": 7.912, "close": 7.928, "volume": 23040.33, "close_time": 1766642399999, "quote_volume": 183596.77674, "trades": 1394, "taker_buy_base": 11346.65, "taker_buy_quote": 90359.84302 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 7.929, "high": 7.954, "low": 7.88, "close": 7.947, "volume": 17429.14, "close_time": 1766645999999, "quote_volume": 137889.8864, "trades": 1026, "taker_buy_base": 9216.05, "taker_buy_quote": 72949.58259 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 7.932, "high": 7.957, "low": 7.91, "close": 7.919, "volume": 9513.12, "close_time": 1766649599999, "quote_volume": 75422.84333, "trades": 745, "taker_buy_base": 4665.53, "taker_buy_quote": 36996.06566 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 7.913, "high": 7.949, "low": 7.849, "close": 7.894, "volume": 24975.84, "close_time": 1766653199999, "quote_volume": 197277.57599, "trades": 1885, "taker_buy_base": 9547.39, "taker_buy_quote": 75462.30819 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 7.895, "high": 7.914, "low": 7.849, "close": 7.902, "volume": 12371.53, "close_time": 1766656799999, "quote_volume": 97644.20364, "trades": 944, "taker_buy_base": 5462.59, "taker_buy_quote": 43116.74839 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 7.902, "high": 7.902, "low": 7.796, "close": 7.857, "volume": 19176.93, "close_time": 1766660399999, "quote_volume": 150337.08566, "trades": 1345, "taker_buy_base": 5995.5, "taker_buy_quote": 46981.43407 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 7.855, "high": 7.902, "low": 7.84, "close": 7.881, "volume": 5537.09, "close_time": 1766663999999, "quote_volume": 43601.29095, "trades": 535, "taker_buy_base": 2528.59, "taker_buy_quote": 19913.22692 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 7.88, "high": 7.943, "low": 7.862, "close": 7.893, "volume": 16024.97, "close_time": 1766667599999, "quote_volume": 126783.57983, "trades": 1075, "taker_buy_base": 6675.63, "taker_buy_quote": 52803.92079 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 7.888, "high": 7.888, "low": 7.81, "close": 7.828, "volume": 14134.92, "close_time": 1766671199999, "quote_volume": 110779.09317, "trades": 930, "taker_buy_base": 4541.94, "taker_buy_quote": 35592.23469 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 7.825, "high": 7.847, "low": 7.806, "close": 7.832, "volume": 5699.73, "close_time": 1766674799999, "quote_volume": 44625.10767, "trades": 491, "taker_buy_base": 2591.01, "taker_buy_quote": 20289.44891 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 7.835, "high": 7.911, "low": 7.826, "close": 7.878, "volume": 13367.64, "close_time": 1766678399999, "quote_volume": 105211.36607, "trades": 1152, "taker_buy_base": 7930.08, "taker_buy_quote": 62376.10736 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 7.882, "high": 7.956, "low": 7.882, "close": 7.896, "volume": 11328.14, "close_time": 1766681999999, "quote_volume": 89724.55725, "trades": 1007, "taker_buy_base": 5980.17, "taker_buy_quote": 47382.62186 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 7.895, "high": 7.96, "low": 7.857, "close": 7.953, "volume": 16746.6, "close_time": 1766685599999, "quote_volume": 132355.52004, "trades": 1238, "taker_buy_base": 10519.1, "taker_buy_quote": 83224.699 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 7.955, "high": 7.988, "low": 7.926, "close": 7.935, "volume": 12952.72, "close_time": 1766689199999, "quote_volume": 102965.94377, "trades": 950, "taker_buy_base": 8658.16, "taker_buy_quote": 68828.74738 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 7.94, "high": 7.94, "low": 7.909, "close": 7.926, "volume": 5803.31, "close_time": 1766692799999, "quote_volume": 45979.74652, "trades": 491, "taker_buy_base": 3589.22, "taker_buy_quote": 28437.26874 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 7.926, "high": 7.965, "low": 7.909, "close": 7.919, "volume": 6038.7, "close_time": 1766696399999, "quote_volume": 47929.76423, "trades": 552, "taker_buy_base": 2930.08, "taker_buy_quote": 23249.94868 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 7.919, "high": 7.964, "low": 7.917, "close": 7.945, "volume": 5459.1, "close_time": 1766699999999, "quote_volume": 43365.7375, "trades": 507, "taker_buy_base": 3310.95, "taker_buy_quote": 26296.64129 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 7.947, "high": 7.953, "low": 7.77, "close": 7.804, "volume": 15410.7, "close_time": 1766703599999, "quote_volume": 121353.06831, "trades": 1360, "taker_buy_base": 5717.43, "taker_buy_quote": 44998.1258 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 7.805, "high": 7.869, "low": 7.736, "close": 7.751, "volume": 18824.77, "close_time": 1766707199999, "quote_volume": 146581.39814, "trades": 2196, "taker_buy_base": 9366.25, "taker_buy_quote": 72990.89919 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 7.745, "high": 7.793, "low": 7.728, "close": 7.757, "volume": 13143.22, "close_time": 1766710799999, "quote_volume": 101964.47965, "trades": 1011, "taker_buy_base": 5930.29, "taker_buy_quote": 45999.08077 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 7.753, "high": 7.837, "low": 7.753, "close": 7.786, "volume": 9632.55, "close_time": 1766714399999, "quote_volume": 75151.85247, "trades": 751, "taker_buy_base": 5315.91, "taker_buy_quote": 41461.90155 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 7.789, "high": 7.996, "low": 7.783, "close": 7.966, "volume": 29391.5, "close_time": 1766717999999, "quote_volume": 233407.66972, "trades": 2599, "taker_buy_base": 17347.88, "taker_buy_quote": 137726.95561 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 7.97, "high": 7.973, "low": 7.89, "close": 7.903, "volume": 11753.88, "close_time": 1766721599999, "quote_volume": 93016.93674, "trades": 863, "taker_buy_base": 7451.74, "taker_buy_quote": 58962.00821 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 7.9, "high": 7.913, "low": 7.85, "close": 7.902, "volume": 10601.84, "close_time": 1766725199999, "quote_volume": 83535.42201, "trades": 864, "taker_buy_base": 6010.02, "taker_buy_quote": 47366.08855 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 7.908, "high": 7.913, "low": 7.876, "close": 7.91, "volume": 6311.16, "close_time": 1766728799999, "quote_volume": 49818.23532, "trades": 430, "taker_buy_base": 2941.4, "taker_buy_quote": 23213.76975 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 7.909, "high": 8.001, "low": 7.905, "close": 7.994, "volume": 21319.8, "close_time": 1766732399999, "quote_volume": 169597.26182, "trades": 1232, "taker_buy_base": 12733.74, "taker_buy_quote": 101350.6332 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 7.993, "high": 8.07, "low": 7.95, "close": 7.977, "volume": 34542.66, "close_time": 1766735999999, "quote_volume": 276677.85513, "trades": 2541, "taker_buy_base": 18099.99, "taker_buy_quote": 144943.55836 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 7.978, "high": 8.014, "low": 7.912, "close": 7.945, "volume": 19222.87, "close_time": 1766739599999, "quote_volume": 152838.29243, "trades": 1360, "taker_buy_base": 8665.54, "taker_buy_quote": 68878.89934 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 7.941, "high": 7.999, "low": 7.937, "close": 7.967, "volume": 10401.46, "close_time": 1766743199999, "quote_volume": 82922.53369, "trades": 743, "taker_buy_base": 5794.11, "taker_buy_quote": 46189.69206 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 7.965, "high": 8.018, "low": 7.961, "close": 7.999, "volume": 7088.44, "close_time": 1766746799999, "quote_volume": 56704.04534, "trades": 520, "taker_buy_base": 3911.08, "taker_buy_quote": 31298.84048 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 8.002, "high": 8.003, "low": 7.939, "close": 7.987, "volume": 10873.2, "close_time": 1766750399999, "quote_volume": 86585.08969, "trades": 743, "taker_buy_base": 3882.67, "taker_buy_quote": 30920.95374 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 7.981, "high": 8.029, "low": 7.963, "close": 8.029, "volume": 11485.76, "close_time": 1766753999999, "quote_volume": 91829.27175, "trades": 832, "taker_buy_base": 5468.73, "taker_buy_quote": 43748.54929 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 8.029, "high": 8.051, "low": 7.982, "close": 8.006, "volume": 28553.46, "close_time": 1766757599999, "quote_volume": 229148.04682, "trades": 1229, "taker_buy_base": 10014.36, "taker_buy_quote": 80347.00225 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 8.004, "high": 8.029, "low": 7.915, "close": 7.924, "volume": 30857.41, "close_time": 1766761199999, "quote_volume": 245669.80122, "trades": 2205, "taker_buy_base": 10900.12, "taker_buy_quote": 86932.88529 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 7.921, "high": 7.921, "low": 7.823, "close": 7.871, "volume": 38551.3, "close_time": 1766764799999, "quote_volume": 303397.53306, "trades": 2364, "taker_buy_base": 17775.34, "taker_buy_quote": 139839.85288 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 7.879, "high": 7.949, "low": 7.819, "close": 7.828, "volume": 24121.07, "close_time": 1766768399999, "quote_volume": 190433.51027, "trades": 2068, "taker_buy_base": 14613.58, "taker_buy_quote": 115394.98853 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 7.828, "high": 7.93, "low": 7.82, "close": 7.919, "volume": 15301.09, "close_time": 1766771999999, "quote_volume": 120607.53432, "trades": 2369, "taker_buy_base": 9949.31, "taker_buy_quote": 78433.24359 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 7.921, "high": 7.962, "low": 7.914, "close": 7.938, "volume": 18762.22, "close_time": 1766775599999, "quote_volume": 148873.14193, "trades": 1302, "taker_buy_base": 6722.43, "taker_buy_quote": 53369.90103 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 7.941, "high": 7.987, "low": 7.924, "close": 7.974, "volume": 12573.51, "close_time": 1766779199999, "quote_volume": 100024.95014, "trades": 1126, "taker_buy_base": 4434.92, "taker_buy_quote": 35283.66242 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 7.976, "high": 8.012, "low": 7.956, "close": 7.977, "volume": 12226.09, "close_time": 1766782799999, "quote_volume": 97558.40113, "trades": 1030, "taker_buy_base": 3782.8, "taker_buy_quote": 30195.06604 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 7.979, "high": 7.986, "low": 7.92, "close": 7.92, "volume": 5982.68, "close_time": 1766786399999, "quote_volume": 47514.72286, "trades": 540, "taker_buy_base": 1271.12, "taker_buy_quote": 10101.95484 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 7.921, "high": 7.926, "low": 7.882, "close": 7.918, "volume": 11815.39, "close_time": 1766789999999, "quote_volume": 93285.31065, "trades": 852, "taker_buy_base": 6403.86, "taker_buy_quote": 50550.63381 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 7.922, "high": 7.942, "low": 7.918, "close": 7.92, "volume": 4445.74, "close_time": 1766793599999, "quote_volume": 35245.69117, "trades": 430, "taker_buy_base": 2693.24, "taker_buy_quote": 21351.65624 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 7.918, "high": 7.922, "low": 7.872, "close": 7.899, "volume": 5735.65, "close_time": 1766797199999, "quote_volume": 45327.32696, "trades": 491, "taker_buy_base": 2205.99, "taker_buy_quote": 17429.37411 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 7.9, "high": 8.0, "low": 7.869, "close": 7.996, "volume": 17760.46, "close_time": 1766800799999, "quote_volume": 140804.94112, "trades": 1647, "taker_buy_base": 10386.67, "taker_buy_quote": 82373.89546 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 7.992, "high": 8.095, "low": 7.992, "close": 8.031, "volume": 87463.7, "close_time": 1766804399999, "quote_volume": 704269.65088, "trades": 5274, "taker_buy_base": 46508.79, "taker_buy_quote": 374445.85477 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 8.032, "high": 8.163, "low": 8.02, "close": 8.16, "volume": 37114.3, "close_time": 1766807999999, "quote_volume": 301422.61172, "trades": 3483, "taker_buy_base": 21283.7, "taker_buy_quote": 172796.66697 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 8.16, "high": 8.188, "low": 8.099, "close": 8.108, "volume": 14074.61, "close_time": 1766811599999, "quote_volume": 114634.66467, "trades": 1349, "taker_buy_base": 6763.11, "taker_buy_quote": 55078.96119 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 8.106, "high": 8.178, "low": 8.077, "close": 8.171, "volume": 13278.92, "close_time": 1766815199999, "quote_volume": 107956.85544, "trades": 1351, "taker_buy_base": 9100.6, "taker_buy_quote": 74079.36065 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 8.171, "high": 8.206, "low": 8.128, "close": 8.159, "volume": 42638.65, "close_time": 1766818799999, "quote_volume": 348366.8496, "trades": 3917, "taker_buy_base": 24880.39, "taker_buy_quote": 203250.7909 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 8.159, "high": 8.196, "low": 8.134, "close": 8.169, "volume": 7681.32, "close_time": 1766822399999, "quote_volume": 62747.70082, "trades": 1090, "taker_buy_base": 4102.55, "taker_buy_quote": 33520.6357 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 8.166, "high": 8.186, "low": 8.114, "close": 8.114, "volume": 13490.42, "close_time": 1766825999999, "quote_volume": 109952.81284, "trades": 1128, "taker_buy_base": 7421.43, "taker_buy_quote": 60490.63214 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 8.115, "high": 8.342, "low": 8.028, "close": 8.308, "volume": 128391.46, "close_time": 1766829599999, "quote_volume": 1050350.6034, "trades": 8062, "taker_buy_base": 72757.77, "taker_buy_quote": 594670.29561 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 8.3, "high": 8.695, "low": 8.26, "close": 8.664, "volume": 289532.81, "close_time": 1766833199999, "quote_volume": 2446728.48417, "trades": 18745, "taker_buy_base": 136209.75, "taker_buy_quote": 1151750.21741 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 8.658, "high": 9.13, "low": 8.584, "close": 9.037, "volume": 349628.39, "close_time": 1766836799999, "quote_volume": 3081157.92963, "trades": 26219, "taker_buy_base": 174480.7, "taker_buy_quote": 1536729.72055 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 9.035, "high": 9.533, "low": 8.8, "close": 9.29, "volume": 756935.15, "close_time": 1766840399999, "quote_volume": 6962962.86802, "trades": 58170, "taker_buy_base": 358545.72, "taker_buy_quote": 3300814.69098 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 9.289, "high": 9.307, "low": 9.068, "close": 9.175, "volume": 140013.09, "close_time": 1766843999999, "quote_volume": 1286356.74754, "trades": 13985, "taker_buy_base": 63240.32, "taker_buy_quote": 581166.95798 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 9.175, "high": 9.383, "low": 9.065, "close": 9.31, "volume": 136923.99, "close_time": 1766847599999, "quote_volume": 1263292.71929, "trades": 13228, "taker_buy_base": 58507.74, "taker_buy_quote": 540619.37879 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 9.31, "high": 9.443, "low": 9.299, "close": 9.371, "volume": 148899.27, "close_time": 1766851199999, "quote_volume": 1389842.28694, "trades": 12333, "taker_buy_base": 58324.77, "taker_buy_quote": 545065.98382 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 9.372, "high": 9.391, "low": 8.86, "close": 8.906, "volume": 202416.07, "close_time": 1766854799999, "quote_volume": 1849350.62662, "trades": 15915, "taker_buy_base": 88466.25, "taker_buy_quote": 808785.60093 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 8.905, "high": 8.987, "low": 8.823, "close": 8.984, "volume": 85640.52, "close_time": 1766858399999, "quote_volume": 763582.97336, "trades": 7578, "taker_buy_base": 46628.67, "taker_buy_quote": 415764.54764 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 8.984, "high": 8.991, "low": 8.867, "close": 8.89, "volume": 39023.3, "close_time": 1766861999999, "quote_volume": 348305.23113, "trades": 3797, "taker_buy_base": 15952.63, "taker_buy_quote": 142286.22296 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 8.888, "high": 8.989, "low": 8.859, "close": 8.927, "volume": 40729.13, "close_time": 1766865599999, "quote_volume": 363871.40479, "trades": 3476, "taker_buy_base": 18704.73, "taker_buy_quote": 167020.85014 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 8.926, "high": 8.933, "low": 8.821, "close": 8.87, "volume": 32830.09, "close_time": 1766869199999, "quote_volume": 291413.84742, "trades": 2902, "taker_buy_base": 14709.66, "taker_buy_quote": 130532.80532 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 8.871, "high": 8.94, "low": 8.867, "close": 8.931, "volume": 30946.31, "close_time": 1766872799999, "quote_volume": 275382.4436, "trades": 3175, "taker_buy_base": 19001.33, "taker_buy_quote": 169087.58249 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 8.933, "high": 8.971, "low": 8.813, "close": 8.886, "volume": 61402.08, "close_time": 1766876399999, "quote_volume": 546653.36731, "trades": 5179, "taker_buy_base": 32966.8, "taker_buy_quote": 293605.01835 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 8.886, "high": 9.3, "low": 8.886, "close": 9.126, "volume": 117176.56, "close_time": 1766879999999, "quote_volume": 1072731.08051, "trades": 12012, "taker_buy_base": 63066.85, "taker_buy_quote": 577738.86201 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 9.129, "high": 9.199, "low": 9.052, "close": 9.128, "volume": 51816.11, "close_time": 1766883599999, "quote_volume": 472706.30785, "trades": 5192, "taker_buy_base": 24250.1, "taker_buy_quote": 221258.20826 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 9.129, "high": 9.202, "low": 9.043, "close": 9.092, "volume": 31486.04, "close_time": 1766887199999, "quote_volume": 287406.05509, "trades": 3071, "taker_buy_base": 13143.6, "taker_buy_quote": 119879.8244 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 9.097, "high": 9.206, "low": 9.044, "close": 9.187, "volume": 43246.69, "close_time": 1766890799999, "quote_volume": 395170.34819, "trades": 3706, "taker_buy_base": 24431.61, "taker_buy_quote": 223265.08787 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 9.188, "high": 9.193, "low": 9.096, "close": 9.167, "volume": 14980.72, "close_time": 1766894399999, "quote_volume": 136892.77491, "trades": 1917, "taker_buy_base": 6461.04, "taker_buy_quote": 59038.64396 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 9.166, "high": 9.3, "low": 9.152, "close": 9.265, "volume": 40459.33, "close_time": 1766897999999, "quote_volume": 373672.64805, "trades": 3504, "taker_buy_base": 20569.17, "taker_buy_quote": 190039.95872 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 9.268, "high": 9.468, "low": 9.232, "close": 9.351, "volume": 102794.49, "close_time": 1766901599999, "quote_volume": 962210.941, "trades": 7166, "taker_buy_base": 62381.51, "taker_buy_quote": 583465.38213 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 9.36, "high": 9.407, "low": 9.232, "close": 9.261, "volume": 53161.87, "close_time": 1766905199999, "quote_volume": 495115.26526, "trades": 6001, "taker_buy_base": 26020.28, "taker_buy_quote": 242121.81222 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 9.261, "high": 9.4, "low": 9.22, "close": 9.395, "volume": 39153.78, "close_time": 1766908799999, "quote_volume": 364936.72447, "trades": 3903, "taker_buy_base": 17123.86, "taker_buy_quote": 159602.40829 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 9.395, "high": 9.434, "low": 9.224, "close": 9.243, "volume": 56625.78, "close_time": 1766912399999, "quote_volume": 527833.88638, "trades": 4168, "taker_buy_base": 20673.85, "taker_buy_quote": 192751.64809 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 9.242, "high": 9.247, "low": 9.056, "close": 9.2, "volume": 87272.71, "close_time": 1766915999999, "quote_volume": 800174.83008, "trades": 6584, "taker_buy_base": 37049.7, "taker_buy_quote": 339635.59497 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 9.2, "high": 9.235, "low": 9.15, "close": 9.177, "volume": 25586.57, "close_time": 1766919599999, "quote_volume": 235431.77665, "trades": 2283, "taker_buy_base": 11073.75, "taker_buy_quote": 101815.9668 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 9.176, "high": 9.215, "low": 9.106, "close": 9.149, "volume": 26907.53, "close_time": 1766923199999, "quote_volume": 246376.90945, "trades": 2672, "taker_buy_base": 10672.85, "taker_buy_quote": 97666.2533 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 9.147, "high": 9.163, "low": 8.945, "close": 9.004, "volume": 53495.18, "close_time": 1766926799999, "quote_volume": 484189.36951, "trades": 4372, "taker_buy_base": 23053.56, "taker_buy_quote": 208661.70727 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 8.999, "high": 9.28, "low": 8.989, "close": 9.178, "volume": 88463.53, "close_time": 1766930399999, "quote_volume": 808955.97988, "trades": 9083, "taker_buy_base": 56181.8, "taker_buy_quote": 513431.1179 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 9.173, "high": 9.675, "low": 9.171, "close": 9.626, "volume": 183064.69, "close_time": 1766933999999, "quote_volume": 1729145.65004, "trades": 15247, "taker_buy_base": 80976.68, "taker_buy_quote": 765943.86463 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 9.629, "high": 9.73, "low": 9.499, "close": 9.57, "volume": 141275.54, "close_time": 1766937599999, "quote_volume": 1359419.83456, "trades": 12157, "taker_buy_base": 67696.04, "taker_buy_quote": 651487.81996 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 9.573, "high": 9.576, "low": 9.433, "close": 9.462, "volume": 66139.53, "close_time": 1766941199999, "quote_volume": 628183.41027, "trades": 6875, "taker_buy_base": 31880.44, "taker_buy_quote": 302942.31735 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 9.462, "high": 9.548, "low": 9.386, "close": 9.456, "volume": 35009.59, "close_time": 1766944799999, "quote_volume": 331356.121, "trades": 3535, "taker_buy_base": 18886.72, "taker_buy_quote": 178860.02252 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 9.457, "high": 9.46, "low": 9.102, "close": 9.174, "volume": 125643.99, "close_time": 1766948399999, "quote_volume": 1156341.48955, "trades": 9809, "taker_buy_base": 64335.49, "taker_buy_quote": 592194.32428 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 9.169, "high": 9.2, "low": 9.088, "close": 9.095, "volume": 28449.55, "close_time": 1766951999999, "quote_volume": 260146.26797, "trades": 2274, "taker_buy_base": 11451.98, "taker_buy_quote": 104768.70377 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 9.098, "high": 9.171, "low": 9.079, "close": 9.098, "volume": 20503.87, "close_time": 1766955599999, "quote_volume": 187235.66536, "trades": 1918, "taker_buy_base": 10859.73, "taker_buy_quote": 99036.52414 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 9.098, "high": 9.192, "low": 9.084, "close": 9.168, "volume": 23698.27, "close_time": 1766959199999, "quote_volume": 216624.17725, "trades": 2536, "taker_buy_base": 14575.36, "taker_buy_quote": 133207.4036 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 9.167, "high": 9.26, "low": 9.125, "close": 9.23, "volume": 26344.13, "close_time": 1766962799999, "quote_volume": 242002.99522, "trades": 2201, "taker_buy_base": 16829.59, "taker_buy_quote": 154543.53396 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 9.228, "high": 9.243, "low": 9.13, "close": 9.168, "volume": 20617.01, "close_time": 1766966399999, "quote_volume": 188993.84115, "trades": 2179, "taker_buy_base": 10176.32, "taker_buy_quote": 93287.01407 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 9.167, "high": 9.345, "low": 9.144, "close": 9.264, "volume": 31066.37, "close_time": 1766969999999, "quote_volume": 287273.05858, "trades": 3787, "taker_buy_base": 14331.24, "taker_buy_quote": 132498.1405 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 9.266, "high": 9.352, "low": 9.189, "close": 9.26, "volume": 31113.72, "close_time": 1766973599999, "quote_volume": 287968.12263, "trades": 3647, "taker_buy_base": 16489.32, "taker_buy_quote": 152681.27402 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 9.262, "high": 9.429, "low": 9.256, "close": 9.309, "volume": 83829.47, "close_time": 1766977199999, "quote_volume": 783724.28515, "trades": 6834, "taker_buy_base": 39302.53, "taker_buy_quote": 367579.72708 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 9.309, "high": 9.65, "low": 9.27, "close": 9.559, "volume": 84572.98, "close_time": 1766980799999, "quote_volume": 803212.76901, "trades": 7479, "taker_buy_base": 48573.69, "taker_buy_quote": 461165.92212 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 9.555, "high": 9.563, "low": 9.432, "close": 9.459, "volume": 52619.45, "close_time": 1766984399999, "quote_volume": 499677.79073, "trades": 5053, "taker_buy_base": 29803.86, "taker_buy_quote": 283020.6411 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 9.459, "high": 9.519, "low": 9.411, "close": 9.445, "volume": 27300.7, "close_time": 1766987999999, "quote_volume": 258140.89747, "trades": 3038, "taker_buy_base": 13303.43, "taker_buy_quote": 125791.19484 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 9.445, "high": 9.554, "low": 9.425, "close": 9.508, "volume": 41516.95, "close_time": 1766991599999, "quote_volume": 394076.51781, "trades": 3388, "taker_buy_base": 20322.42, "taker_buy_quote": 192905.0323 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 9.51, "high": 9.511, "low": 9.281, "close": 9.323, "volume": 148783.37, "close_time": 1766995199999, "quote_volume": 1390692.89123, "trades": 13189, "taker_buy_base": 45343.3, "taker_buy_quote": 424083.07409 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 9.321, "high": 9.333, "low": 9.197, "close": 9.226, "volume": 49748.13, "close_time": 1766998799999, "quote_volume": 461562.65741, "trades": 5302, "taker_buy_base": 16008.04, "taker_buy_quote": 148544.90836 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 9.228, "high": 9.23, "low": 8.911, "close": 9.044, "volume": 96532.25, "close_time": 1767002399999, "quote_volume": 873253.02228, "trades": 8476, "taker_buy_base": 47996.27, "taker_buy_quote": 433760.00562 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 9.039, "high": 9.063, "low": 8.981, "close": 9.045, "volume": 36656.08, "close_time": 1767005999999, "quote_volume": 330800.82333, "trades": 3462, "taker_buy_base": 17748.2, "taker_buy_quote": 160209.90689 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 9.044, "high": 9.07, "low": 8.967, "close": 8.99, "volume": 29906.78, "close_time": 1767009599999, "quote_volume": 269562.85858, "trades": 2389, "taker_buy_base": 11574.65, "taker_buy_quote": 104429.63022 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 8.99, "high": 9.157, "low": 8.924, "close": 9.128, "volume": 50233.34, "close_time": 1767013199999, "quote_volume": 454565.49379, "trades": 5093, "taker_buy_base": 25326.65, "taker_buy_quote": 229275.16384 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 9.126, "high": 9.168, "low": 9.05, "close": 9.064, "volume": 25543.19, "close_time": 1767016799999, "quote_volume": 232731.39644, "trades": 3083, "taker_buy_base": 9854.14, "taker_buy_quote": 89904.96257 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 9.068, "high": 9.114, "low": 8.999, "close": 9.042, "volume": 33623.94, "close_time": 1767020399999, "quote_volume": 304630.97245, "trades": 4319, "taker_buy_base": 14510.96, "taker_buy_quote": 131546.1453 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 9.041, "high": 9.138, "low": 9.012, "close": 9.065, "volume": 24371.93, "close_time": 1767023999999, "quote_volume": 221217.27472, "trades": 2877, "taker_buy_base": 11542.4, "taker_buy_quote": 104723.6949 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 9.064, "high": 9.108, "low": 9.009, "close": 9.013, "volume": 23382.13, "close_time": 1767027599999, "quote_volume": 211691.23178, "trades": 2598, "taker_buy_base": 14047.79, "taker_buy_quote": 127152.55179 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 9.012, "high": 9.338, "low": 9.012, "close": 9.256, "volume": 69165.74, "close_time": 1767031199999, "quote_volume": 632031.45832, "trades": 6601, "taker_buy_base": 32121.31, "taker_buy_quote": 293540.5751 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 9.256, "high": 9.322, "low": 9.235, "close": 9.289, "volume": 51384.41, "close_time": 1767034799999, "quote_volume": 476873.3738, "trades": 5623, "taker_buy_base": 26135.89, "taker_buy_quote": 242543.26278 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 9.292, "high": 9.396, "low": 9.25, "close": 9.33, "volume": 36862.63, "close_time": 1767038399999, "quote_volume": 343502.19617, "trades": 4349, "taker_buy_base": 21618.38, "taker_buy_quote": 201550.00948 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 9.325, "high": 9.453, "low": 9.289, "close": 9.411, "volume": 51325.66, "close_time": 1767041999999, "quote_volume": 482548.5851, "trades": 4514, "taker_buy_base": 24534.51, "taker_buy_quote": 230762.43462 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 9.411, "high": 9.531, "low": 9.326, "close": 9.405, "volume": 68287.63, "close_time": 1767045599999, "quote_volume": 644244.49074, "trades": 5940, "taker_buy_base": 38027.73, "taker_buy_quote": 358947.65241 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 9.405, "high": 9.5, "low": 9.343, "close": 9.353, "volume": 36465.32, "close_time": 1767049199999, "quote_volume": 343847.17566, "trades": 3570, "taker_buy_base": 15007.94, "taker_buy_quote": 141612.98936 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 9.349, "high": 9.363, "low": 9.244, "close": 9.248, "volume": 28431.1, "close_time": 1767052799999, "quote_volume": 264396.577, "trades": 4085, "taker_buy_base": 9324.32, "taker_buy_quote": 86690.16708 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 9.245, "high": 9.334, "low": 9.156, "close": 9.219, "volume": 42860.89, "close_time": 1767056399999, "quote_volume": 395858.8671, "trades": 5394, "taker_buy_base": 16473.64, "taker_buy_quote": 152241.98608 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 9.217, "high": 9.217, "low": 9.089, "close": 9.132, "volume": 26168.74, "close_time": 1767059999999, "quote_volume": 239301.81275, "trades": 3791, "taker_buy_base": 12188.55, "taker_buy_quote": 111435.27818 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 9.131, "high": 9.149, "low": 9.067, "close": 9.088, "volume": 31571.45, "close_time": 1767063599999, "quote_volume": 287575.41616, "trades": 2503, "taker_buy_base": 8679.87, "taker_buy_quote": 79019.73957 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 9.089, "high": 9.113, "low": 9.022, "close": 9.07, "volume": 42949.24, "close_time": 1767067199999, "quote_volume": 389277.0684, "trades": 3565, "taker_buy_base": 22307.05, "taker_buy_quote": 202097.1061 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 9.07, "high": 9.197, "low": 9.064, "close": 9.067, "volume": 35463.04, "close_time": 1767070799999, "quote_volume": 323839.773, "trades": 3454, "taker_buy_base": 20926.15, "taker_buy_quote": 191070.77709 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 9.066, "high": 9.09, "low": 8.95, "close": 8.984, "volume": 34528.43, "close_time": 1767074399999, "quote_volume": 311086.51861, "trades": 3383, "taker_buy_base": 13753.36, "taker_buy_quote": 123904.1761 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 8.983, "high": 9.047, "low": 8.95, "close": 9.006, "volume": 18344.44, "close_time": 1767077999999, "quote_volume": 164836.74122, "trades": 2104, "taker_buy_base": 7322.06, "taker_buy_quote": 65775.45434 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 9.003, "high": 9.046, "low": 8.975, "close": 9.014, "volume": 13763.42, "close_time": 1767081599999, "quote_volume": 123939.84068, "trades": 1625, "taker_buy_base": 7068.78, "taker_buy_quote": 63677.66166 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 9.011, "high": 9.112, "low": 9.005, "close": 9.008, "volume": 39985.55, "close_time": 1767085199999, "quote_volume": 362110.27824, "trades": 3784, "taker_buy_base": 18226.58, "taker_buy_quote": 165023.9344 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 9.009, "high": 9.066, "low": 9.004, "close": 9.041, "volume": 9647.99, "close_time": 1767088799999, "quote_volume": 87152.86496, "trades": 1380, "taker_buy_base": 4994.91, "taker_buy_quote": 45143.7273 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 9.04, "high": 9.082, "low": 9.0, "close": 9.031, "volume": 11570.66, "close_time": 1767092399999, "quote_volume": 104538.84964, "trades": 1537, "taker_buy_base": 7431.05, "taker_buy_quote": 67150.31128 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 9.03, "high": 9.177, "low": 9.029, "close": 9.174, "volume": 19075.48, "close_time": 1767095999999, "quote_volume": 173903.54399, "trades": 4952, "taker_buy_base": 12187.17, "taker_buy_quote": 111085.01605 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 9.171, "high": 9.2, "low": 9.012, "close": 9.038, "volume": 26194.08, "close_time": 1767099599999, "quote_volume": 238671.11227, "trades": 3310, "taker_buy_base": 14526.7, "taker_buy_quote": 132332.8544 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 9.033, "high": 9.213, "low": 9.019, "close": 9.183, "volume": 30711.52, "close_time": 1767103199999, "quote_volume": 280532.93419, "trades": 2940, "taker_buy_base": 17085.28, "taker_buy_quote": 155826.37533 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 9.185, "high": 9.221, "low": 9.07, "close": 9.144, "volume": 51285.55, "close_time": 1767106799999, "quote_volume": 469020.43166, "trades": 5308, "taker_buy_base": 24122.35, "taker_buy_quote": 220755.74735 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 9.149, "high": 9.366, "low": 9.088, "close": 9.346, "volume": 27731.5, "close_time": 1767110399999, "quote_volume": 256274.40346, "trades": 3390, "taker_buy_base": 15892.62, "taker_buy_quote": 147159.57686 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 9.348, "high": 9.381, "low": 9.157, "close": 9.199, "volume": 61028.43, "close_time": 1767113999999, "quote_volume": 564122.13328, "trades": 9110, "taker_buy_base": 19797.28, "taker_buy_quote": 183394.85929 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 9.199, "high": 9.221, "low": 9.124, "close": 9.13, "volume": 22694.73, "close_time": 1767117599999, "quote_volume": 207913.42074, "trades": 3791, "taker_buy_base": 10011.72, "taker_buy_quote": 91721.82326 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 9.138, "high": 9.185, "low": 9.113, "close": 9.155, "volume": 22238.37, "close_time": 1767121199999, "quote_volume": 203491.78997, "trades": 4703, "taker_buy_base": 6064.15, "taker_buy_quote": 55487.30244 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 9.154, "high": 9.155, "low": 9.065, "close": 9.134, "volume": 27432.58, "close_time": 1767124799999, "quote_volume": 249759.02086, "trades": 3264, "taker_buy_base": 11137.67, "taker_buy_quote": 101381.69843 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 9.135, "high": 9.3, "low": 9.035, "close": 9.265, "volume": 113167.92, "close_time": 1767128399999, "quote_volume": 1032035.18882, "trades": 7783, "taker_buy_base": 76583.72, "taker_buy_quote": 697245.8484 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 9.264, "high": 9.309, "low": 9.181, "close": 9.214, "volume": 32605.24, "close_time": 1767131999999, "quote_volume": 301329.81664, "trades": 4737, "taker_buy_base": 19003.03, "taker_buy_quote": 175639.6262 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 9.215, "high": 9.246, "low": 9.068, "close": 9.082, "volume": 35741.7, "close_time": 1767135599999, "quote_volume": 326394.6866, "trades": 3243, "taker_buy_base": 13301.8, "taker_buy_quote": 121490.33086 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 9.078, "high": 9.174, "low": 9.072, "close": 9.122, "volume": 28374.06, "close_time": 1767139199999, "quote_volume": 258864.11968, "trades": 3313, "taker_buy_base": 12679.47, "taker_buy_quote": 115648.50418 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 9.125, "high": 9.159, "low": 9.071, "close": 9.13, "volume": 13713.95, "close_time": 1767142799999, "quote_volume": 125006.34349, "trades": 2958, "taker_buy_base": 5945.76, "taker_buy_quote": 54232.63313 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 9.131, "high": 9.267, "low": 9.116, "close": 9.246, "volume": 19665.09, "close_time": 1767146399999, "quote_volume": 181227.41668, "trades": 2698, "taker_buy_base": 10428.12, "taker_buy_quote": 96203.12221 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 9.249, "high": 9.344, "low": 9.214, "close": 9.267, "volume": 32076.04, "close_time": 1767149999999, "quote_volume": 297915.23109, "trades": 3287, "taker_buy_base": 14875.61, "taker_buy_quote": 138200.5882 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 9.263, "high": 9.297, "low": 9.201, "close": 9.265, "volume": 21185.18, "close_time": 1767153599999, "quote_volume": 195953.58938, "trades": 2721, "taker_buy_base": 10180.79, "taker_buy_quote": 94184.64843 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 9.263, "high": 9.378, "low": 9.25, "close": 9.341, "volume": 32103.37, "close_time": 1767157199999, "quote_volume": 299917.18243, "trades": 3238, "taker_buy_base": 16514.88, "taker_buy_quote": 154205.3944 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 9.339, "high": 9.384, "low": 9.297, "close": 9.318, "volume": 17680.28, "close_time": 1767160799999, "quote_volume": 165139.37257, "trades": 1674, "taker_buy_base": 6819.89, "taker_buy_quote": 63723.40086 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 9.317, "high": 9.326, "low": 9.123, "close": 9.169, "volume": 46829.26, "close_time": 1767164399999, "quote_volume": 431942.31759, "trades": 3527, "taker_buy_base": 15374.97, "taker_buy_quote": 141819.8353 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 9.169, "high": 9.239, "low": 9.124, "close": 9.17, "volume": 43798.97, "close_time": 1767167999999, "quote_volume": 401804.01095, "trades": 5577, "taker_buy_base": 16302.93, "taker_buy_quote": 149537.02643 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 9.17, "high": 9.203, "low": 9.106, "close": 9.111, "volume": 24237.39, "close_time": 1767171599999, "quote_volume": 221815.33457, "trades": 2801, "taker_buy_base": 10977.49, "taker_buy_quote": 100464.00945 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 9.11, "high": 9.194, "low": 9.105, "close": 9.183, "volume": 23024.03, "close_time": 1767175199999, "quote_volume": 210569.1952, "trades": 2157, "taker_buy_base": 12317.65, "taker_buy_quote": 112688.52029 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 9.184, "high": 9.269, "low": 9.131, "close": 9.147, "volume": 20778.11, "close_time": 1767178799999, "quote_volume": 191180.39652, "trades": 2035, "taker_buy_base": 10495.02, "taker_buy_quote": 96599.69188 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 9.147, "high": 9.17, "low": 9.109, "close": 9.139, "volume": 18259.41, "close_time": 1767182399999, "quote_volume": 166839.36058, "trades": 2297, "taker_buy_base": 9684.5, "taker_buy_quote": 88505.45251 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 9.137, "high": 9.137, "low": 8.961, "close": 8.995, "volume": 74291.84, "close_time": 1767185999999, "quote_volume": 672308.30462, "trades": 5916, "taker_buy_base": 30975.97, "taker_buy_quote": 280110.46745 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 8.991, "high": 9.076, "low": 8.921, "close": 9.042, "volume": 45426.08, "close_time": 1767189599999, "quote_volume": 408126.69052, "trades": 4062, "taker_buy_base": 25384.48, "taker_buy_quote": 228133.36438 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 9.041, "high": 9.07, "low": 8.948, "close": 8.99, "volume": 55732.01, "close_time": 1767193199999, "quote_volume": 501663.10234, "trades": 3862, "taker_buy_base": 23633.61, "taker_buy_quote": 212688.37692 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 8.992, "high": 9.028, "low": 8.886, "close": 8.908, "volume": 56424.2, "close_time": 1767196799999, "quote_volume": 504478.14471, "trades": 4386, "taker_buy_base": 24640.93, "taker_buy_quote": 220393.68864 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 8.905, "high": 8.915, "low": 8.618, "close": 8.66, "volume": 111360.6, "close_time": 1767200399999, "quote_volume": 973126.59512, "trades": 9942, "taker_buy_base": 44227.12, "taker_buy_quote": 386091.39963 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 8.661, "high": 9.072, "low": 8.637, "close": 8.97, "volume": 96626.34, "close_time": 1767203999999, "quote_volume": 853018.86919, "trades": 8298, "taker_buy_base": 47912.54, "taker_buy_quote": 423415.92946 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 8.971, "high": 9.194, "low": 8.939, "close": 9.134, "volume": 45076.88, "close_time": 1767207599999, "quote_volume": 408873.60867, "trades": 5486, "taker_buy_base": 24740.11, "taker_buy_quote": 224407.33489 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 9.135, "high": 9.2, "low": 9.059, "close": 9.081, "volume": 42639.29, "close_time": 1767211199999, "quote_volume": 389095.59188, "trades": 4676, "taker_buy_base": 17487.68, "taker_buy_quote": 159550.72471 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 9.08, "high": 9.189, "low": 9.066, "close": 9.159, "volume": 41345.91, "close_time": 1767214799999, "quote_volume": 377855.50337, "trades": 4300, "taker_buy_base": 21084.14, "taker_buy_quote": 192779.33628 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 9.156, "high": 9.263, "low": 9.152, "close": 9.227, "volume": 24118.85, "close_time": 1767218399999, "quote_volume": 222522.85753, "trades": 2662, "taker_buy_base": 14978.85, "taker_buy_quote": 138219.43898 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 9.226, "high": 9.249, "low": 9.116, "close": 9.156, "volume": 57124.78, "close_time": 1767221999999, "quote_volume": 523380.53182, "trades": 4494, "taker_buy_base": 32911.6, "taker_buy_quote": 301383.65843 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 9.16, "high": 9.211, "low": 9.157, "close": 9.166, "volume": 8452.56, "close_time": 1767225599999, "quote_volume": 77670.71796, "trades": 1486, "taker_buy_base": 4044.83, "taker_buy_quote": 37169.88982 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 9.168, "high": 9.248, "low": 9.168, "close": 9.213, "volume": 16695.32, "close_time": 1767229199999, "quote_volume": 153858.46241, "trades": 2356, "taker_buy_base": 7602.39, "taker_buy_quote": 70100.08043 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 9.212, "high": 9.222, "low": 9.11, "close": 9.151, "volume": 21450.82, "close_time": 1767232799999, "quote_volume": 196313.69579, "trades": 2035, "taker_buy_base": 9469.78, "taker_buy_quote": 86721.64859 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 9.151, "high": 9.186, "low": 9.126, "close": 9.167, "volume": 11286.71, "close_time": 1767236399999, "quote_volume": 103409.49275, "trades": 1370, "taker_buy_base": 5962.46, "taker_buy_quote": 54643.65724 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 9.166, "high": 9.241, "low": 9.165, "close": 9.206, "volume": 14402.44, "close_time": 1767239999999, "quote_volume": 132677.8463, "trades": 2178, "taker_buy_base": 5750.5, "taker_buy_quote": 52993.04956 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 9.205, "high": 9.205, "low": 9.131, "close": 9.164, "volume": 21327.59, "close_time": 1767243599999, "quote_volume": 195409.03684, "trades": 2410, "taker_buy_base": 7827.26, "taker_buy_quote": 71690.73446 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 9.164, "high": 9.23, "low": 9.158, "close": 9.195, "volume": 11377.26, "close_time": 1767247199999, "quote_volume": 104759.65992, "trades": 1391, "taker_buy_base": 6275.77, "taker_buy_quote": 57804.97422 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 9.195, "high": 9.23, "low": 9.172, "close": 9.187, "volume": 10054.53, "close_time": 1767250799999, "quote_volume": 92515.15445, "trades": 1129, "taker_buy_base": 4664.48, "taker_buy_quote": 42934.76295 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 9.188, "high": 9.362, "low": 9.188, "close": 9.335, "volume": 52292.59, "close_time": 1767254399999, "quote_volume": 487218.52746, "trades": 3019, "taker_buy_base": 31099.87, "taker_buy_quote": 290069.13348 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 9.335, "high": 9.508, "low": 9.319, "close": 9.494, "volume": 62242.64, "close_time": 1767257999999, "quote_volume": 586264.09672, "trades": 4405, "taker_buy_base": 33553.04, "taker_buy_quote": 315925.51912 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 9.491, "high": 9.56, "low": 9.46, "close": 9.485, "volume": 46571.68, "close_time": 1767261599999, "quote_volume": 442728.68619, "trades": 4456, "taker_buy_base": 24082.47, "taker_buy_quote": 228955.91414 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 9.486, "high": 9.59, "low": 9.466, "close": 9.519, "volume": 59238.21, "close_time": 1767265199999, "quote_volume": 564360.00849, "trades": 4233, "taker_buy_base": 30069.13, "taker_buy_quote": 286671.13346 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 9.524, "high": 10.086, "low": 9.486, "close": 9.956, "volume": 189316.09, "close_time": 1767268799999, "quote_volume": 1859330.25305, "trades": 12328, "taker_buy_base": 99399.12, "taker_buy_quote": 977254.89064 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 9.961, "high": 10.074, "low": 9.6, "close": 9.906, "volume": 226255.1, "close_time": 1767272399999, "quote_volume": 2232825.61853, "trades": 16298, "taker_buy_base": 107261.73, "taker_buy_quote": 1058099.09417 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 9.904, "high": 9.948, "low": 9.627, "close": 9.634, "volume": 96324.46, "close_time": 1767275999999, "quote_volume": 940586.31973, "trades": 9440, "taker_buy_base": 51094.62, "taker_buy_quote": 498366.83969 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 9.637, "high": 9.665, "low": 9.411, "close": 9.502, "volume": 149920.5, "close_time": 1767279599999, "quote_volume": 1427905.21128, "trades": 11243, "taker_buy_base": 73417.51, "taker_buy_quote": 699370.91719 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 9.504, "high": 9.577, "low": 9.445, "close": 9.517, "volume": 37066.91, "close_time": 1767283199999, "quote_volume": 352370.1434, "trades": 3692, "taker_buy_base": 15460.22, "taker_buy_quote": 147004.39403 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 9.515, "high": 9.52, "low": 9.252, "close": 9.375, "volume": 66165.46, "close_time": 1767286799999, "quote_volume": 619945.1976, "trades": 6402, "taker_buy_base": 25607.08, "taker_buy_quote": 239924.61701 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 9.369, "high": 9.409, "low": 9.271, "close": 9.291, "volume": 32622.95, "close_time": 1767290399999, "quote_volume": 304671.47274, "trades": 3070, "taker_buy_base": 14423.71, "taker_buy_quote": 134764.95806 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 9.292, "high": 9.331, "low": 9.228, "close": 9.292, "volume": 43288.68, "close_time": 1767293999999, "quote_volume": 401441.00158, "trades": 3062, "taker_buy_base": 20500.45, "taker_buy_quote": 190166.12636 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 9.291, "high": 9.374, "low": 9.252, "close": 9.343, "volume": 20756.51, "close_time": 1767297599999, "quote_volume": 193517.24307, "trades": 2427, "taker_buy_base": 9050.9, "taker_buy_quote": 84368.52349 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 9.342, "high": 9.374, "low": 9.289, "close": 9.299, "volume": 25777.91, "close_time": 1767301199999, "quote_volume": 240406.01853, "trades": 2924, "taker_buy_base": 12453.85, "taker_buy_quote": 116178.64395 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 9.299, "high": 9.302, "low": 9.256, "close": 9.285, "volume": 22019.98, "close_time": 1767304799999, "quote_volume": 204420.55934, "trades": 1930, "taker_buy_base": 10937.31, "taker_buy_quote": 101513.81282 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 9.285, "high": 9.35, "low": 9.263, "close": 9.323, "volume": 14747.49, "close_time": 1767308399999, "quote_volume": 137359.99284, "trades": 1458, "taker_buy_base": 6335.3, "taker_buy_quote": 59019.52336 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 9.325, "high": 9.368, "low": 9.281, "close": 9.361, "volume": 18296.19, "close_time": 1767311999999, "quote_volume": 170536.37207, "trades": 2070, "taker_buy_base": 9057.17, "taker_buy_quote": 84475.59895 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 9.36, "high": 9.433, "low": 9.292, "close": 9.352, "volume": 37449.6, "close_time": 1767315599999, "quote_volume": 350583.95999, "trades": 3645, "taker_buy_base": 18952.76, "taker_buy_quote": 177490.18004 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 9.35, "high": 9.359, "low": 9.312, "close": 9.336, "volume": 16344.27, "close_time": 1767319199999, "quote_volume": 152587.55532, "trades": 1683, "taker_buy_base": 5991.32, "taker_buy_quote": 55925.52657 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 9.336, "high": 9.431, "low": 9.292, "close": 9.428, "volume": 17011.3, "close_time": 1767322799999, "quote_volume": 159183.26011, "trades": 2273, "taker_buy_base": 8016.42, "taker_buy_quote": 75005.40533 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 9.428, "high": 9.48, "low": 9.385, "close": 9.432, "volume": 28055.54, "close_time": 1767326399999, "quote_volume": 264657.84793, "trades": 2904, "taker_buy_base": 9392.01, "taker_buy_quote": 88635.59923 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 9.431, "high": 9.431, "low": 9.33, "close": 9.393, "volume": 13569.87, "close_time": 1767329999999, "quote_volume": 127200.33487, "trades": 2094, "taker_buy_base": 6629.65, "taker_buy_quote": 62147.16993 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 9.39, "high": 9.397, "low": 9.335, "close": 9.374, "volume": 12933.46, "close_time": 1767333599999, "quote_volume": 121141.02262, "trades": 1682, "taker_buy_base": 6816.56, "taker_buy_quote": 63844.41563 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 9.373, "high": 9.446, "low": 9.363, "close": 9.379, "volume": 9116.67, "close_time": 1767337199999, "quote_volume": 85658.80436, "trades": 1562, "taker_buy_base": 4894.27, "taker_buy_quote": 45993.53277 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 9.379, "high": 9.399, "low": 9.321, "close": 9.387, "volume": 28414.07, "close_time": 1767340799999, "quote_volume": 266095.28074, "trades": 3227, "taker_buy_base": 13557.1, "taker_buy_quote": 126975.56176 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 9.389, "high": 9.451, "low": 9.336, "close": 9.379, "volume": 34877.07, "close_time": 1767344399999, "quote_volume": 327962.28941, "trades": 3743, "taker_buy_base": 19285.66, "taker_buy_quote": 181360.55265 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 9.381, "high": 9.423, "low": 9.322, "close": 9.347, "volume": 45489.9, "close_time": 1767347999999, "quote_volume": 426247.67106, "trades": 4466, "taker_buy_base": 22576.61, "taker_buy_quote": 211528.74747 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 9.346, "high": 9.375, "low": 9.284, "close": 9.311, "volume": 42803.09, "close_time": 1767351599999, "quote_volume": 399324.43283, "trades": 4772, "taker_buy_base": 21687.69, "taker_buy_quote": 202384.23905 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 9.315, "high": 9.317, "low": 9.124, "close": 9.199, "volume": 64464.71, "close_time": 1767355199999, "quote_volume": 593366.03037, "trades": 6346, "taker_buy_base": 34123.04, "taker_buy_quote": 313988.85116 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 9.2, "high": 9.274, "low": 9.154, "close": 9.247, "volume": 28745.61, "close_time": 1767358799999, "quote_volume": 264929.24388, "trades": 3648, "taker_buy_base": 13220.5, "taker_buy_quote": 121917.83715 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 9.247, "high": 9.293, "low": 9.171, "close": 9.179, "volume": 44776.92, "close_time": 1767362399999, "quote_volume": 414278.18882, "trades": 3964, "taker_buy_base": 26652.47, "taker_buy_quote": 246573.39324 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 9.179, "high": 9.286, "low": 9.035, "close": 9.2, "volume": 64288.37, "close_time": 1767365999999, "quote_volume": 588558.99053, "trades": 7327, "taker_buy_base": 30655.12, "taker_buy_quote": 280750.3627 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 9.204, "high": 9.239, "low": 9.088, "close": 9.128, "volume": 39165.61, "close_time": 1767369599999, "quote_volume": 358523.95589, "trades": 4629, "taker_buy_base": 21035.17, "taker_buy_quote": 192605.71499 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 9.126, "high": 9.285, "low": 9.059, "close": 9.235, "volume": 119906.76, "close_time": 1767373199999, "quote_volume": 1095340.38276, "trades": 10629, "taker_buy_base": 68752.95, "taker_buy_quote": 627786.50462 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 9.235, "high": 9.3, "low": 9.22, "close": 9.287, "volume": 41473.28, "close_time": 1767376799999, "quote_volume": 383610.55462, "trades": 3937, "taker_buy_base": 28330.03, "taker_buy_quote": 262140.08981 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 9.286, "high": 9.35, "low": 9.2, "close": 9.26, "volume": 28841.23, "close_time": 1767380399999, "quote_volume": 267854.10898, "trades": 3067, "taker_buy_base": 13365.49, "taker_buy_quote": 124266.01229 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 9.261, "high": 9.283, "low": 9.227, "close": 9.25, "volume": 9585.82, "close_time": 1767383999999, "quote_volume": 88685.16297, "trades": 1694, "taker_buy_base": 4946.06, "taker_buy_quote": 45771.18533 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 9.251, "high": 9.28, "low": 9.228, "close": 9.27, "volume": 9218.78, "close_time": 1767387599999, "quote_volume": 85304.28739, "trades": 1492, "taker_buy_base": 4065.55, "taker_buy_quote": 37642.10181 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 9.27, "high": 9.293, "low": 9.239, "close": 9.278, "volume": 9861.55, "close_time": 1767391199999, "quote_volume": 91387.7983, "trades": 1472, "taker_buy_base": 3940.36, "taker_buy_quote": 36523.86357 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 9.277, "high": 9.36, "low": 9.27, "close": 9.327, "volume": 33269.97, "close_time": 1767394799999, "quote_volume": 309872.0956, "trades": 3250, "taker_buy_base": 19608.78, "taker_buy_quote": 182642.41354 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 9.327, "high": 9.471, "low": 9.302, "close": 9.438, "volume": 48471.32, "close_time": 1767398399999, "quote_volume": 456596.23736, "trades": 4841, "taker_buy_base": 22969.81, "taker_buy_quote": 216246.56065 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 9.435, "high": 9.493, "low": 9.396, "close": 9.459, "volume": 18665.22, "close_time": 1767401999999, "quote_volume": 176317.28089, "trades": 2276, "taker_buy_base": 9272.55, "taker_buy_quote": 87630.67886 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 9.458, "high": 9.572, "low": 9.435, "close": 9.482, "volume": 40369.08, "close_time": 1767405599999, "quote_volume": 383850.8951, "trades": 4092, "taker_buy_base": 21629.97, "taker_buy_quote": 205766.87233 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 9.485, "high": 9.525, "low": 9.44, "close": 9.501, "volume": 22395.29, "close_time": 1767409199999, "quote_volume": 212298.90106, "trades": 2132, "taker_buy_base": 10323.32, "taker_buy_quote": 97861.30757 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 9.501, "high": 9.646, "low": 9.485, "close": 9.584, "volume": 42688.12, "close_time": 1767412799999, "quote_volume": 408553.85933, "trades": 4480, "taker_buy_base": 21599.49, "taker_buy_quote": 206592.29859 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 9.583, "high": 9.803, "low": 9.557, "close": 9.7, "volume": 59876.8, "close_time": 1767416399999, "quote_volume": 580440.07867, "trades": 6962, "taker_buy_base": 26959.7, "taker_buy_quote": 260967.71491 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 9.696, "high": 9.727, "low": 9.564, "close": 9.608, "volume": 25422.89, "close_time": 1767419999999, "quote_volume": 244945.16377, "trades": 2894, "taker_buy_base": 13458.64, "taker_buy_quote": 129681.7376 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 9.609, "high": 9.615, "low": 9.488, "close": 9.504, "volume": 26877.51, "close_time": 1767423599999, "quote_volume": 256636.17047, "trades": 2594, "taker_buy_base": 11983.12, "taker_buy_quote": 114460.86155 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 9.504, "high": 9.508, "low": 9.333, "close": 9.436, "volume": 84974.28, "close_time": 1767427199999, "quote_volume": 799525.05126, "trades": 8465, "taker_buy_base": 34876.27, "taker_buy_quote": 328180.95052 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 9.431, "high": 9.504, "low": 9.375, "close": 9.381, "volume": 27932.81, "close_time": 1767430799999, "quote_volume": 263253.28691, "trades": 3176, "taker_buy_base": 15584.39, "taker_buy_quote": 146762.30951 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 9.38, "high": 9.468, "low": 9.345, "close": 9.453, "volume": 24368.12, "close_time": 1767434399999, "quote_volume": 229306.28281, "trades": 2117, "taker_buy_base": 9078.24, "taker_buy_quote": 85354.80986 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 9.453, "high": 9.477, "low": 9.394, "close": 9.42, "volume": 18799.9, "close_time": 1767437999999, "quote_volume": 177371.38678, "trades": 1718, "taker_buy_base": 11379.69, "taker_buy_quote": 107445.01205 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 9.425, "high": 9.621, "low": 9.383, "close": 9.599, "volume": 23945.23, "close_time": 1767441599999, "quote_volume": 226913.86739, "trades": 2430, "taker_buy_base": 12699.81, "taker_buy_quote": 120620.66612 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 9.596, "high": 9.721, "low": 9.532, "close": 9.615, "volume": 65850.33, "close_time": 1767445199999, "quote_volume": 633360.83519, "trades": 6770, "taker_buy_base": 31480.9, "taker_buy_quote": 302759.43841 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 9.614, "high": 9.623, "low": 9.525, "close": 9.541, "volume": 24367.03, "close_time": 1767448799999, "quote_volume": 233456.26009, "trades": 2492, "taker_buy_base": 12445.75, "taker_buy_quote": 119278.7379 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 9.539, "high": 9.539, "low": 9.381, "close": 9.443, "volume": 41884.96, "close_time": 1767452399999, "quote_volume": 396246.25437, "trades": 3921, "taker_buy_base": 17259.4, "taker_buy_quote": 163278.69193 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 9.442, "high": 9.451, "low": 9.387, "close": 9.423, "volume": 16840.31, "close_time": 1767455999999, "quote_volume": 158648.19577, "trades": 1987, "taker_buy_base": 6479.22, "taker_buy_quote": 61054.16011 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 9.424, "high": 9.487, "low": 9.407, "close": 9.467, "volume": 18408.73, "close_time": 1767459599999, "quote_volume": 174134.0298, "trades": 1608, "taker_buy_base": 7963.13, "taker_buy_quote": 75363.68825 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 9.468, "high": 9.554, "low": 9.341, "close": 9.376, "volume": 61710.6, "close_time": 1767463199999, "quote_volume": 583228.29856, "trades": 4848, "taker_buy_base": 27795.92, "taker_buy_quote": 262727.01468 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 9.377, "high": 9.432, "low": 9.359, "close": 9.399, "volume": 12498.15, "close_time": 1767466799999, "quote_volume": 117531.59738, "trades": 1384, "taker_buy_base": 6714.45, "taker_buy_quote": 63132.31133 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 9.399, "high": 9.44, "low": 9.384, "close": 9.386, "volume": 10320.81, "close_time": 1767470399999, "quote_volume": 97105.21497, "trades": 1381, "taker_buy_base": 4720.68, "taker_buy_quote": 44430.31085 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 9.39, "high": 9.406, "low": 9.332, "close": 9.351, "volume": 20397.93, "close_time": 1767473999999, "quote_volume": 190912.24258, "trades": 2106, "taker_buy_base": 9816.93, "taker_buy_quote": 91881.09662 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 9.351, "high": 9.415, "low": 9.28, "close": 9.379, "volume": 40308.28, "close_time": 1767477599999, "quote_volume": 376416.89338, "trades": 3243, "taker_buy_base": 17245.28, "taker_buy_quote": 161026.80942 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 9.381, "high": 9.418, "low": 9.339, "close": 9.39, "volume": 10998.96, "close_time": 1767481199999, "quote_volume": 103117.41174, "trades": 1346, "taker_buy_base": 3523.16, "taker_buy_quote": 33030.55436 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 9.394, "high": 9.429, "low": 9.379, "close": 9.424, "volume": 7505.7, "close_time": 1767484799999, "quote_volume": 70631.61423, "trades": 789, "taker_buy_base": 3639.1, "taker_buy_quote": 34257.86372 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 9.423, "high": 9.514, "low": 9.421, "close": 9.457, "volume": 23958.85, "close_time": 1767488399999, "quote_volume": 226824.5, "trades": 2460, "taker_buy_base": 14379.04, "taker_buy_quote": 136098.18603 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 9.462, "high": 9.485, "low": 9.385, "close": 9.395, "volume": 21521.82, "close_time": 1767491999999, "quote_volume": 202622.32782, "trades": 1966, "taker_buy_base": 10364.6, "taker_buy_quote": 97590.04597 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 9.398, "high": 9.401, "low": 9.337, "close": 9.362, "volume": 19466.3, "close_time": 1767495599999, "quote_volume": 182317.81412, "trades": 2351, "taker_buy_base": 9817.06, "taker_buy_quote": 91982.19641 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 9.364, "high": 9.43, "low": 9.353, "close": 9.4, "volume": 27042.4, "close_time": 1767499199999, "quote_volume": 253959.88582, "trades": 1913, "taker_buy_base": 20303.7, "taker_buy_quote": 190628.54926 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 9.397, "high": 9.408, "low": 9.337, "close": 9.34, "volume": 17058.05, "close_time": 1767502799999, "quote_volume": 159757.18979, "trades": 1982, "taker_buy_base": 9874.76, "taker_buy_quote": 92473.47471 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 9.342, "high": 9.391, "low": 9.338, "close": 9.355, "volume": 18722.79, "close_time": 1767506399999, "quote_volume": 175323.16024, "trades": 2089, "taker_buy_base": 10909.92, "taker_buy_quote": 102199.13869 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 9.355, "high": 9.388, "low": 9.223, "close": 9.244, "volume": 34156.04, "close_time": 1767509999999, "quote_volume": 317572.45588, "trades": 3705, "taker_buy_base": 15084.15, "taker_buy_quote": 140276.85542 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 9.245, "high": 9.28, "low": 9.193, "close": 9.238, "volume": 19093.66, "close_time": 1767513599999, "quote_volume": 176245.03575, "trades": 2530, "taker_buy_base": 7204.07, "taker_buy_quote": 66547.04413 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 9.238, "high": 9.242, "low": 9.176, "close": 9.219, "volume": 25863.45, "close_time": 1767517199999, "quote_volume": 238294.20038, "trades": 2474, "taker_buy_base": 9866.45, "taker_buy_quote": 90896.66512 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 9.22, "high": 9.28, "low": 9.2, "close": 9.257, "volume": 18910.47, "close_time": 1767520799999, "quote_volume": 174742.33699, "trades": 2373, "taker_buy_base": 8810.0, "taker_buy_quote": 81379.30368 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 9.257, "high": 9.306, "low": 9.245, "close": 9.285, "volume": 16519.01, "close_time": 1767524399999, "quote_volume": 153313.09515, "trades": 2025, "taker_buy_base": 5238.03, "taker_buy_quote": 48641.63658 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 9.283, "high": 9.293, "low": 9.245, "close": 9.286, "volume": 12691.93, "close_time": 1767527999999, "quote_volume": 117624.64469, "trades": 1804, "taker_buy_base": 6525.31, "taker_buy_quote": 60489.5318 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 9.283, "high": 9.307, "low": 9.183, "close": 9.192, "volume": 30263.76, "close_time": 1767531599999, "quote_volume": 279645.29675, "trades": 2816, "taker_buy_base": 14945.85, "taker_buy_quote": 138120.53694 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 9.189, "high": 9.238, "low": 9.165, "close": 9.234, "volume": 27032.99, "close_time": 1767535199999, "quote_volume": 248671.99692, "trades": 2710, "taker_buy_base": 16151.99, "taker_buy_quote": 148624.22612 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 9.235, "high": 9.307, "low": 9.217, "close": 9.287, "volume": 15486.32, "close_time": 1767538799999, "quote_volume": 143352.02121, "trades": 1733, "taker_buy_base": 8619.39, "taker_buy_quote": 79804.54842 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 9.287, "high": 9.35, "low": 9.267, "close": 9.284, "volume": 26287.99, "close_time": 1767542399999, "quote_volume": 244895.38855, "trades": 2329, "taker_buy_base": 10717.59, "taker_buy_quote": 99835.13552 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 9.284, "high": 9.363, "low": 9.276, "close": 9.352, "volume": 20695.31, "close_time": 1767545999999, "quote_volume": 192968.18534, "trades": 1706, "taker_buy_base": 9522.18, "taker_buy_quote": 88821.18816 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 9.352, "high": 9.354, "low": 9.264, "close": 9.285, "volume": 10498.24, "close_time": 1767549599999, "quote_volume": 97657.49772, "trades": 1358, "taker_buy_base": 4729.16, "taker_buy_quote": 44005.81338 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 9.285, "high": 9.285, "low": 9.18, "close": 9.241, "volume": 29445.12, "close_time": 1767553199999, "quote_volume": 271660.79445, "trades": 2266, "taker_buy_base": 10767.69, "taker_buy_quote": 99403.06981 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 9.237, "high": 9.241, "low": 9.11, "close": 9.199, "volume": 23503.64, "close_time": 1767556799999, "quote_volume": 215382.11818, "trades": 2766, "taker_buy_base": 9720.96, "taker_buy_quote": 89073.89471 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 9.199, "high": 9.207, "low": 9.174, "close": 9.184, "volume": 8756.13, "close_time": 1767560399999, "quote_volume": 80450.72983, "trades": 1409, "taker_buy_base": 3414.66, "taker_buy_quote": 31374.84839 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 9.185, "high": 9.253, "low": 9.16, "close": 9.174, "volume": 10941.87, "close_time": 1767563999999, "quote_volume": 100628.3147, "trades": 1547, "taker_buy_base": 5702.52, "taker_buy_quote": 52460.12152 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 9.172, "high": 9.201, "low": 9.11, "close": 9.12, "volume": 29124.42, "close_time": 1767567599999, "quote_volume": 266057.04143, "trades": 3608, "taker_buy_base": 14125.46, "taker_buy_quote": 129096.29164 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 9.116, "high": 9.168, "low": 9.116, "close": 9.141, "volume": 13685.18, "close_time": 1767571199999, "quote_volume": 125165.07671, "trades": 1601, "taker_buy_base": 9166.64, "taker_buy_quote": 83848.91202 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 9.144, "high": 9.315, "low": 9.125, "close": 9.281, "volume": 33014.12, "close_time": 1767574799999, "quote_volume": 304621.59628, "trades": 3261, "taker_buy_base": 20363.28, "taker_buy_quote": 187980.26174 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 9.281, "high": 9.397, "low": 9.256, "close": 9.355, "volume": 40349.03, "close_time": 1767578399999, "quote_volume": 376647.01047, "trades": 4364, "taker_buy_base": 22076.74, "taker_buy_quote": 206082.51315 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 9.359, "high": 9.385, "low": 9.241, "close": 9.265, "volume": 19761.98, "close_time": 1767581999999, "quote_volume": 183821.10967, "trades": 2418, "taker_buy_base": 7399.14, "taker_buy_quote": 68747.93001 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 9.265, "high": 9.286, "low": 9.207, "close": 9.219, "volume": 9092.79, "close_time": 1767585599999, "quote_volume": 83928.53747, "trades": 1065, "taker_buy_base": 4176.21, "taker_buy_quote": 38536.2645 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 9.218, "high": 9.224, "low": 8.929, "close": 8.989, "volume": 114317.6, "close_time": 1767589199999, "quote_volume": 1031470.57579, "trades": 10250, "taker_buy_base": 43475.9, "taker_buy_quote": 391691.28454 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 8.99, "high": 9.095, "low": 8.923, "close": 8.988, "volume": 50801.46, "close_time": 1767592799999, "quote_volume": 457021.98853, "trades": 5392, "taker_buy_base": 20655.34, "taker_buy_quote": 185917.56947 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 8.985, "high": 9.037, "low": 8.884, "close": 8.945, "volume": 55030.44, "close_time": 1767596399999, "quote_volume": 492852.48219, "trades": 4464, "taker_buy_base": 22045.41, "taker_buy_quote": 197560.87777 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 8.943, "high": 8.979, "low": 8.92, "close": 8.926, "volume": 42901.77, "close_time": 1767599999999, "quote_volume": 383663.64125, "trades": 2841, "taker_buy_base": 18898.42, "taker_buy_quote": 169028.63253 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 8.924, "high": 8.97, "low": 8.819, "close": 8.86, "volume": 56290.18, "close_time": 1767603599999, "quote_volume": 501093.51527, "trades": 4202, "taker_buy_base": 21434.46, "taker_buy_quote": 190860.06837 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 8.859, "high": 9.067, "low": 8.742, "close": 8.999, "volume": 108206.23, "close_time": 1767607199999, "quote_volume": 964290.29879, "trades": 6964, "taker_buy_base": 46271.85, "taker_buy_quote": 412284.5045 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 9.0, "high": 9.102, "low": 8.918, "close": 8.952, "volume": 29469.8, "close_time": 1767610799999, "quote_volume": 265431.26509, "trades": 2834, "taker_buy_base": 14974.41, "taker_buy_quote": 134988.79989 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 8.949, "high": 9.032, "low": 8.931, "close": 9.028, "volume": 14205.46, "close_time": 1767614399999, "quote_volume": 127476.70971, "trades": 1799, "taker_buy_base": 9400.14, "taker_buy_quote": 84366.94572 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 9.027, "high": 9.064, "low": 8.976, "close": 9.032, "volume": 18738.82, "close_time": 1767617999999, "quote_volume": 168977.72547, "trades": 2413, "taker_buy_base": 8857.01, "taker_buy_quote": 79898.9135 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 9.031, "high": 9.036, "low": 8.943, "close": 8.993, "volume": 18495.51, "close_time": 1767621599999, "quote_volume": 166377.46637, "trades": 2473, "taker_buy_base": 8471.76, "taker_buy_quote": 76209.40836 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 8.991, "high": 9.119, "low": 8.982, "close": 9.071, "volume": 40347.2, "close_time": 1767625199999, "quote_volume": 364974.89939, "trades": 4106, "taker_buy_base": 23321.32, "taker_buy_quote": 210889.86242 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 9.071, "high": 9.128, "low": 9.0, "close": 9.07, "volume": 21045.61, "close_time": 1767628799999, "quote_volume": 190723.85324, "trades": 2742, "taker_buy_base": 10941.69, "taker_buy_quote": 99168.12128 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 9.066, "high": 9.13, "low": 9.05, "close": 9.117, "volume": 22562.04, "close_time": 1767632399999, "quote_volume": 204993.81359, "trades": 3275, "taker_buy_base": 11732.32, "taker_buy_quote": 106606.83872 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 9.116, "high": 9.165, "low": 8.991, "close": 9.125, "volume": 42448.81, "close_time": 1767635999999, "quote_volume": 386489.78387, "trades": 3610, "taker_buy_base": 19286.67, "taker_buy_quote": 175837.52954 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 9.126, "high": 9.206, "low": 9.103, "close": 9.199, "volume": 33232.63, "close_time": 1767639599999, "quote_volume": 304051.08107, "trades": 3158, "taker_buy_base": 16384.97, "taker_buy_quote": 149915.09523 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 9.199, "high": 9.231, "low": 9.145, "close": 9.172, "volume": 18167.75, "close_time": 1767643199999, "quote_volume": 166970.00182, "trades": 2455, "taker_buy_base": 8462.48, "taker_buy_quote": 77786.33411 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 9.173, "high": 9.232, "low": 9.139, "close": 9.161, "volume": 41317.28, "close_time": 1767646799999, "quote_volume": 378982.79975, "trades": 3997, "taker_buy_base": 17978.09, "taker_buy_quote": 164981.46295 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 9.162, "high": 9.191, "low": 9.132, "close": 9.153, "volume": 10310.32, "close_time": 1767650399999, "quote_volume": 94469.81885, "trades": 1249, "taker_buy_base": 5416.01, "taker_buy_quote": 49620.94802 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 9.152, "high": 9.292, "low": 9.149, "close": 9.287, "volume": 13184.78, "close_time": 1767653999999, "quote_volume": 121615.56594, "trades": 1683, "taker_buy_base": 5219.61, "taker_buy_quote": 48217.82353 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 9.283, "high": 9.319, "low": 9.241, "close": 9.276, "volume": 27188.4, "close_time": 1767657599999, "quote_volume": 252556.21158, "trades": 3158, "taker_buy_base": 9778.75, "taker_buy_quote": 90889.73729 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 9.275, "high": 9.292, "low": 9.162, "close": 9.182, "volume": 27437.74, "close_time": 1767661199999, "quote_volume": 252963.85028, "trades": 2666, "taker_buy_base": 11355.08, "taker_buy_quote": 104777.36192 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 9.183, "high": 9.202, "low": 9.076, "close": 9.091, "volume": 19371.51, "close_time": 1767664799999, "quote_volume": 177476.36489, "trades": 2427, "taker_buy_base": 10079.23, "taker_buy_quote": 92422.98772 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 9.097, "high": 9.152, "low": 9.071, "close": 9.096, "volume": 11372.02, "close_time": 1767668399999, "quote_volume": 103623.01445, "trades": 1890, "taker_buy_base": 5545.34, "taker_buy_quote": 50524.72597 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 9.095, "high": 9.271, "low": 9.067, "close": 9.261, "volume": 76122.86, "close_time": 1767671999999, "quote_volume": 696560.44383, "trades": 9262, "taker_buy_base": 45814.65, "taker_buy_quote": 418956.52589 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 9.262, "high": 9.535, "low": 9.249, "close": 9.461, "volume": 93709.06, "close_time": 1767675599999, "quote_volume": 880496.08069, "trades": 8764, "taker_buy_base": 52770.43, "taker_buy_quote": 495182.33451 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 9.46, "high": 9.545, "low": 9.338, "close": 9.348, "volume": 83627.95, "close_time": 1767679199999, "quote_volume": 789022.81317, "trades": 8716, "taker_buy_base": 34421.1, "taker_buy_quote": 324964.03825 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 9.351, "high": 9.456, "low": 9.316, "close": 9.421, "volume": 31826.79, "close_time": 1767682799999, "quote_volume": 298914.31183, "trades": 3151, "taker_buy_base": 14893.99, "taker_buy_quote": 139911.77884 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 9.422, "high": 9.431, "low": 9.155, "close": 9.2, "volume": 61864.86, "close_time": 1767686399999, "quote_volume": 573485.68785, "trades": 4862, "taker_buy_base": 26327.94, "taker_buy_quote": 244027.22616 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 9.202, "high": 9.318, "low": 9.202, "close": 9.312, "volume": 15130.55, "close_time": 1767689999999, "quote_volume": 140392.17769, "trades": 1763, "taker_buy_base": 6134.95, "taker_buy_quote": 56953.00009 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 9.31, "high": 9.419, "low": 9.304, "close": 9.392, "volume": 25919.73, "close_time": 1767693599999, "quote_volume": 243071.60442, "trades": 3039, "taker_buy_base": 11064.85, "taker_buy_quote": 103741.47878 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 9.39, "high": 9.396, "low": 9.295, "close": 9.354, "volume": 45234.78, "close_time": 1767697199999, "quote_volume": 422695.99307, "trades": 5340, "taker_buy_base": 28911.18, "taker_buy_quote": 270052.16971 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 9.348, "high": 9.416, "low": 9.306, "close": 9.4, "volume": 21978.13, "close_time": 1767700799999, "quote_volume": 205418.43061, "trades": 2557, "taker_buy_base": 10320.59, "taker_buy_quote": 96428.2114 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 9.399, "high": 9.663, "low": 9.375, "close": 9.588, "volume": 122177.08, "close_time": 1767704399999, "quote_volume": 1165612.50211, "trades": 7653, "taker_buy_base": 57565.64, "taker_buy_quote": 549623.64258 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 9.589, "high": 9.83, "low": 9.57, "close": 9.603, "volume": 130579.0, "close_time": 1767707999999, "quote_volume": 1265634.69141, "trades": 13663, "taker_buy_base": 64090.39, "taker_buy_quote": 621061.0577 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 9.607, "high": 9.666, "low": 9.366, "close": 9.423, "volume": 101711.57, "close_time": 1767711599999, "quote_volume": 968365.23259, "trades": 9530, "taker_buy_base": 43871.83, "taker_buy_quote": 418129.69654 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 9.422, "high": 9.521, "low": 9.279, "close": 9.38, "volume": 77794.04, "close_time": 1767715199999, "quote_volume": 731351.39149, "trades": 7149, "taker_buy_base": 32642.99, "taker_buy_quote": 306777.6729 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 9.383, "high": 9.449, "low": 9.203, "close": 9.24, "volume": 68086.41, "close_time": 1767718799999, "quote_volume": 634285.47063, "trades": 6260, "taker_buy_base": 29850.72, "taker_buy_quote": 278296.82451 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 9.235, "high": 9.308, "low": 9.062, "close": 9.084, "volume": 63444.89, "close_time": 1767722399999, "quote_volume": 581645.71372, "trades": 5737, "taker_buy_base": 24944.14, "taker_buy_quote": 229080.82819 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 9.083, "high": 9.31, "low": 9.054, "close": 9.256, "volume": 53258.49, "close_time": 1767725999999, "quote_volume": 491356.31194, "trades": 4790, "taker_buy_base": 30284.11, "taker_buy_quote": 279245.47221 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 9.258, "high": 9.297, "low": 9.207, "close": 9.219, "volume": 18053.79, "close_time": 1767729599999, "quote_volume": 167010.80235, "trades": 1591, "taker_buy_base": 7707.55, "taker_buy_quote": 71322.01495 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 9.218, "high": 9.338, "low": 9.212, "close": 9.32, "volume": 11688.05, "close_time": 1767733199999, "quote_volume": 108699.70495, "trades": 1209, "taker_buy_base": 6052.59, "taker_buy_quote": 56287.97741 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 9.32, "high": 9.432, "low": 9.314, "close": 9.394, "volume": 29211.0, "close_time": 1767736799999, "quote_volume": 273733.08566, "trades": 3335, "taker_buy_base": 12799.85, "taker_buy_quote": 119935.31127 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 9.396, "high": 9.43, "low": 9.31, "close": 9.373, "volume": 16072.75, "close_time": 1767740399999, "quote_volume": 150334.01237, "trades": 2054, "taker_buy_base": 7218.05, "taker_buy_quote": 67519.05782 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 9.376, "high": 9.473, "low": 9.368, "close": 9.465, "volume": 8277.75, "close_time": 1767743999999, "quote_volume": 77966.44561, "trades": 1192, "taker_buy_base": 4237.72, "taker_buy_quote": 39933.03332 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 9.464, "high": 9.538, "low": 9.32, "close": 9.323, "volume": 35742.13, "close_time": 1767747599999, "quote_volume": 337445.04466, "trades": 4650, "taker_buy_base": 13571.08, "taker_buy_quote": 128274.22766 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 9.324, "high": 9.352, "low": 9.236, "close": 9.276, "volume": 18737.07, "close_time": 1767751199999, "quote_volume": 174045.27191, "trades": 2988, "taker_buy_base": 9946.74, "taker_buy_quote": 92374.32647 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 9.278, "high": 9.32, "low": 9.222, "close": 9.313, "volume": 13042.26, "close_time": 1767754799999, "quote_volume": 120885.60952, "trades": 1967, "taker_buy_base": 5502.81, "taker_buy_quote": 51035.17784 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 9.313, "high": 9.372, "low": 9.279, "close": 9.286, "volume": 13952.06, "close_time": 1767758399999, "quote_volume": 130055.89617, "trades": 1863, "taker_buy_base": 5365.98, "taker_buy_quote": 50018.50316 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 9.287, "high": 9.348, "low": 9.274, "close": 9.336, "volume": 11549.9, "close_time": 1767761999999, "quote_volume": 107618.07458, "trades": 1361, "taker_buy_base": 8268.78, "taker_buy_quote": 77055.89057 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 9.338, "high": 9.455, "low": 9.312, "close": 9.327, "volume": 18241.7, "close_time": 1767765599999, "quote_volume": 171236.35151, "trades": 2577, "taker_buy_base": 7523.53, "taker_buy_quote": 70633.91845 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 9.328, "high": 9.328, "low": 9.216, "close": 9.226, "volume": 25523.73, "close_time": 1767769199999, "quote_volume": 236405.00492, "trades": 2494, "taker_buy_base": 11373.2, "taker_buy_quote": 105402.25843 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 9.227, "high": 9.398, "low": 9.227, "close": 9.381, "volume": 12016.52, "close_time": 1767772799999, "quote_volume": 112161.47754, "trades": 1582, "taker_buy_base": 6581.9, "taker_buy_quote": 61402.91261 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 9.382, "high": 9.424, "low": 9.321, "close": 9.321, "volume": 18654.76, "close_time": 1767776399999, "quote_volume": 175099.04947, "trades": 2995, "taker_buy_base": 6892.85, "taker_buy_quote": 64713.36912 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 9.323, "high": 9.336, "low": 9.1, "close": 9.111, "volume": 46817.35, "close_time": 1767779999999, "quote_volume": 430611.13013, "trades": 5173, "taker_buy_base": 17775.74, "taker_buy_quote": 163406.37175 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 9.111, "high": 9.191, "low": 9.072, "close": 9.152, "volume": 23333.76, "close_time": 1767783599999, "quote_volume": 213053.65496, "trades": 3984, "taker_buy_base": 14025.59, "taker_buy_quote": 128113.18707 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 9.152, "high": 9.384, "low": 9.149, "close": 9.345, "volume": 52274.43, "close_time": 1767787199999, "quote_volume": 485663.89842, "trades": 4576, "taker_buy_base": 26904.97, "taker_buy_quote": 249806.51066 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 9.344, "high": 9.498, "low": 9.278, "close": 9.381, "volume": 114079.06, "close_time": 1767790799999, "quote_volume": 1070929.19206, "trades": 9964, "taker_buy_base": 54212.23, "taker_buy_quote": 508375.53443 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 9.382, "high": 9.578, "low": 9.276, "close": 9.361, "volume": 171875.74, "close_time": 1767794399999, "quote_volume": 1616015.59712, "trades": 19621, "taker_buy_base": 95296.55, "taker_buy_quote": 895737.90286 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 9.363, "high": 9.451, "low": 9.286, "close": 9.37, "volume": 65021.08, "close_time": 1767797999999, "quote_volume": 609184.00459, "trades": 8532, "taker_buy_base": 37728.5, "taker_buy_quote": 353695.08198 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 9.371, "high": 9.376, "low": 9.15, "close": 9.247, "volume": 42665.53, "close_time": 1767801599999, "quote_volume": 394272.30919, "trades": 3780, "taker_buy_base": 26141.58, "taker_buy_quote": 241560.30413 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 9.247, "high": 9.297, "low": 9.188, "close": 9.219, "volume": 18414.92, "close_time": 1767805199999, "quote_volume": 170293.20199, "trades": 2029, "taker_buy_base": 10680.12, "taker_buy_quote": 98761.43613 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 9.22, "high": 9.352, "low": 9.192, "close": 9.288, "volume": 12004.92, "close_time": 1767808799999, "quote_volume": 111363.82131, "trades": 1903, "taker_buy_base": 5619.81, "taker_buy_quote": 52069.49139 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 9.287, "high": 9.393, "low": 9.281, "close": 9.332, "volume": 18196.57, "close_time": 1767812399999, "quote_volume": 169737.1422, "trades": 2291, "taker_buy_base": 9525.32, "taker_buy_quote": 88924.91174 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 9.333, "high": 9.343, "low": 9.112, "close": 9.139, "volume": 52320.45, "close_time": 1767815999999, "quote_volume": 479490.87554, "trades": 3844, "taker_buy_base": 32831.37, "taker_buy_quote": 300555.3566 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 9.142, "high": 9.172, "low": 9.085, "close": 9.101, "volume": 39659.22, "close_time": 1767819599999, "quote_volume": 362198.06727, "trades": 3095, "taker_buy_base": 11137.89, "taker_buy_quote": 101511.08076 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 9.102, "high": 9.125, "low": 9.069, "close": 9.072, "volume": 15064.7, "close_time": 1767823199999, "quote_volume": 136995.55979, "trades": 2281, "taker_buy_base": 8718.36, "taker_buy_quote": 79273.22063 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 9.072, "high": 9.152, "low": 8.983, "close": 9.014, "volume": 33180.95, "close_time": 1767826799999, "quote_volume": 300448.42722, "trades": 3956, "taker_buy_base": 14450.53, "taker_buy_quote": 130946.07251 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 9.015, "high": 9.352, "low": 8.967, "close": 9.342, "volume": 88520.61, "close_time": 1767830399999, "quote_volume": 814475.03269, "trades": 8411, "taker_buy_base": 46874.16, "taker_buy_quote": 430535.60766 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 9.344, "high": 9.453, "low": 9.258, "close": 9.393, "volume": 35090.73, "close_time": 1767833999999, "quote_volume": 328605.50784, "trades": 5771, "taker_buy_base": 17376.86, "taker_buy_quote": 162746.86315 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 9.396, "high": 9.603, "low": 9.396, "close": 9.549, "volume": 73390.52, "close_time": 1767837599999, "quote_volume": 697023.6682, "trades": 10173, "taker_buy_base": 43393.94, "taker_buy_quote": 412225.80667 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 9.554, "high": 9.554, "low": 9.397, "close": 9.457, "volume": 51904.61, "close_time": 1767841199999, "quote_volume": 491661.95777, "trades": 6152, "taker_buy_base": 30866.03, "taker_buy_quote": 292389.0354 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 9.457, "high": 9.527, "low": 9.222, "close": 9.261, "volume": 54613.83, "close_time": 1767844799999, "quote_volume": 513531.42286, "trades": 6997, "taker_buy_base": 22156.4, "taker_buy_quote": 208568.13141 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 9.264, "high": 9.316, "low": 9.16, "close": 9.278, "volume": 71551.45, "close_time": 1767848399999, "quote_volume": 659893.12457, "trades": 5993, "taker_buy_base": 36672.91, "taker_buy_quote": 338030.02505 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 9.294, "high": 9.4, "low": 9.271, "close": 9.288, "volume": 19215.54, "close_time": 1767851999999, "quote_volume": 179506.01709, "trades": 2479, "taker_buy_base": 8622.25, "taker_buy_quote": 80545.81292 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 9.291, "high": 9.348, "low": 9.169, "close": 9.191, "volume": 25058.51, "close_time": 1767855599999, "quote_volume": 232526.32468, "trades": 3359, "taker_buy_base": 11813.53, "taker_buy_quote": 109726.98144 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 9.19, "high": 9.493, "low": 9.187, "close": 9.346, "volume": 96799.53, "close_time": 1767859199999, "quote_volume": 905775.05958, "trades": 11746, "taker_buy_base": 50110.78, "taker_buy_quote": 468725.91347 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 9.348, "high": 9.408, "low": 9.105, "close": 9.129, "volume": 72577.32, "close_time": 1767862799999, "quote_volume": 670942.76018, "trades": 8534, "taker_buy_base": 26789.27, "taker_buy_quote": 247717.37088 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 9.13, "high": 9.149, "low": 8.778, "close": 8.817, "volume": 185065.56, "close_time": 1767866399999, "quote_volume": 1651034.07653, "trades": 13706, "taker_buy_base": 100586.15, "taker_buy_quote": 897033.7658 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 8.821, "high": 9.125, "low": 8.708, "close": 8.89, "volume": 149477.34, "close_time": 1767869999999, "quote_volume": 1336220.26138, "trades": 12883, "taker_buy_base": 85046.19, "taker_buy_quote": 760123.98099 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 8.887, "high": 8.937, "low": 8.8, "close": 8.907, "volume": 45787.62, "close_time": 1767873599999, "quote_volume": 405866.87571, "trades": 5268, "taker_buy_base": 28991.55, "taker_buy_quote": 257049.5748 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 8.903, "high": 9.02, "low": 8.837, "close": 8.926, "volume": 60024.07, "close_time": 1767877199999, "quote_volume": 534798.82704, "trades": 5550, "taker_buy_base": 25822.96, "taker_buy_quote": 230209.07204 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 8.926, "high": 8.995, "low": 8.843, "close": 8.869, "volume": 37272.76, "close_time": 1767880799999, "quote_volume": 332668.54804, "trades": 5580, "taker_buy_base": 17867.64, "taker_buy_quote": 159352.31922 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 8.868, "high": 8.93, "low": 8.763, "close": 8.911, "volume": 37903.99, "close_time": 1767884399999, "quote_volume": 335330.03506, "trades": 6004, "taker_buy_base": 17705.46, "taker_buy_quote": 156666.65791 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 8.912, "high": 9.332, "low": 8.857, "close": 9.25, "volume": 193695.14, "close_time": 1767887999999, "quote_volume": 1768566.0869, "trades": 14357, "taker_buy_base": 102429.04, "taker_buy_quote": 934320.52091 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 9.243, "high": 9.341, "low": 9.122, "close": 9.191, "volume": 276728.95, "close_time": 1767891599999, "quote_volume": 2559393.71756, "trades": 37150, "taker_buy_base": 131832.47, "taker_buy_quote": 1219199.56381 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 9.195, "high": 9.219, "low": 9.111, "close": 9.182, "volume": 15281.11, "close_time": 1767895199999, "quote_volume": 139994.88089, "trades": 1982, "taker_buy_base": 6981.23, "taker_buy_quote": 64006.19417 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 9.181, "high": 9.319, "low": 9.177, "close": 9.3, "volume": 24481.79, "close_time": 1767898799999, "quote_volume": 226761.89934, "trades": 2963, "taker_buy_base": 13198.65, "taker_buy_quote": 122287.86631 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 9.3, "high": 9.326, "low": 9.205, "close": 9.255, "volume": 17193.44, "close_time": 1767902399999, "quote_volume": 159408.37431, "trades": 2563, "taker_buy_base": 9103.06, "taker_buy_quote": 84391.95282 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 9.255, "high": 9.512, "low": 9.214, "close": 9.497, "volume": 75425.94, "close_time": 1767905999999, "quote_volume": 708893.12229, "trades": 8575, "taker_buy_base": 45736.21, "taker_buy_quote": 430033.03907 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 9.5, "high": 9.591, "low": 9.455, "close": 9.493, "volume": 48521.15, "close_time": 1767909599999, "quote_volume": 462118.04376, "trades": 7027, "taker_buy_base": 28528.43, "taker_buy_quote": 271724.36824 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 9.494, "high": 9.595, "low": 9.489, "close": 9.557, "volume": 45420.32, "close_time": 1767913199999, "quote_volume": 433697.28828, "trades": 8141, "taker_buy_base": 16146.59, "taker_buy_quote": 154257.84343 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 9.556, "high": 9.59, "low": 9.499, "close": 9.53, "volume": 49064.77, "close_time": 1767916799999, "quote_volume": 468028.55168, "trades": 8452, "taker_buy_base": 27285.69, "taker_buy_quote": 260212.78803 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 9.53, "high": 10.032, "low": 9.526, "close": 10.016, "volume": 162615.72, "close_time": 1767920399999, "quote_volume": 1596776.43969, "trades": 17474, "taker_buy_base": 81391.59, "taker_buy_quote": 797783.51494 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 10.025, "high": 10.2, "low": 9.803, "close": 9.922, "volume": 216983.81, "close_time": 1767923999999, "quote_volume": 2167385.89939, "trades": 21378, "taker_buy_base": 105950.4, "taker_buy_quote": 1058015.77684 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 9.927, "high": 9.965, "low": 9.61, "close": 9.649, "volume": 114237.86, "close_time": 1767927599999, "quote_volume": 1112864.28473, "trades": 13032, "taker_buy_base": 56699.7, "taker_buy_quote": 551925.62188 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 9.648, "high": 9.882, "low": 9.644, "close": 9.866, "volume": 73692.61, "close_time": 1767931199999, "quote_volume": 721435.34999, "trades": 9748, "taker_buy_base": 30451.11, "taker_buy_quote": 298088.44667 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 9.875, "high": 9.962, "low": 9.808, "close": 9.853, "volume": 38415.63, "close_time": 1767934799999, "quote_volume": 379378.91894, "trades": 4520, "taker_buy_base": 19295.76, "taker_buy_quote": 190599.22558 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 9.853, "high": 9.992, "low": 9.788, "close": 9.894, "volume": 58807.63, "close_time": 1767938399999, "quote_volume": 581699.19761, "trades": 7938, "taker_buy_base": 35208.9, "taker_buy_quote": 348249.64666 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 9.894, "high": 10.015, "low": 9.822, "close": 9.942, "volume": 44238.9, "close_time": 1767941999999, "quote_volume": 439561.82293, "trades": 5578, "taker_buy_base": 22943.85, "taker_buy_quote": 228084.04227 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 9.944, "high": 9.999, "low": 9.805, "close": 9.844, "volume": 73530.12, "close_time": 1767945599999, "quote_volume": 729654.00519, "trades": 8654, "taker_buy_base": 35735.77, "taker_buy_quote": 355047.59027 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 9.846, "high": 9.882, "low": 9.36, "close": 9.465, "volume": 167479.6, "close_time": 1767949199999, "quote_volume": 1609118.01796, "trades": 17106, "taker_buy_base": 79049.38, "taker_buy_quote": 758383.21348 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 9.464, "high": 9.48, "low": 9.386, "close": 9.48, "volume": 41426.98, "close_time": 1767952799999, "quote_volume": 390911.25379, "trades": 7106, "taker_buy_base": 18130.42, "taker_buy_quote": 171157.92282 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 9.481, "high": 9.528, "low": 9.42, "close": 9.462, "volume": 20485.16, "close_time": 1767956399999, "quote_volume": 193822.04094, "trades": 3905, "taker_buy_base": 9584.42, "taker_buy_quote": 90707.83727 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 9.462, "high": 9.573, "low": 9.456, "close": 9.531, "volume": 31083.67, "close_time": 1767959999999, "quote_volume": 295755.81458, "trades": 3754, "taker_buy_base": 15889.22, "taker_buy_quote": 151240.581 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 9.533, "high": 9.547, "low": 9.404, "close": 9.409, "volume": 35230.16, "close_time": 1767963599999, "quote_volume": 333317.46656, "trades": 3932, "taker_buy_base": 16277.03, "taker_buy_quote": 154082.67271 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 9.408, "high": 9.552, "low": 9.375, "close": 9.489, "volume": 51015.99, "close_time": 1767967199999, "quote_volume": 482582.5395, "trades": 6511, "taker_buy_base": 22989.83, "taker_buy_quote": 217572.36341 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 9.488, "high": 9.502, "low": 9.214, "close": 9.286, "volume": 60514.47, "close_time": 1767970799999, "quote_volume": 563718.54163, "trades": 10383, "taker_buy_base": 27201.93, "taker_buy_quote": 253445.32762 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 9.285, "high": 9.439, "low": 9.222, "close": 9.261, "volume": 74326.7, "close_time": 1767974399999, "quote_volume": 693414.07811, "trades": 10565, "taker_buy_base": 36846.38, "taker_buy_quote": 343919.12429 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 9.262, "high": 9.39, "low": 9.188, "close": 9.259, "volume": 42811.05, "close_time": 1767977999999, "quote_volume": 396798.23814, "trades": 5038, "taker_buy_base": 17617.09, "taker_buy_quote": 163515.76684 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 9.26, "high": 9.285, "low": 9.089, "close": 9.175, "volume": 53646.82, "close_time": 1767981599999, "quote_volume": 490807.68471, "trades": 8561, "taker_buy_base": 15621.91, "taker_buy_quote": 142945.48933 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 9.175, "high": 9.229, "low": 9.091, "close": 9.18, "volume": 20949.61, "close_time": 1767985199999, "quote_volume": 191808.73694, "trades": 4160, "taker_buy_base": 10256.69, "taker_buy_quote": 93886.35148 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 9.181, "high": 9.182, "low": 9.062, "close": 9.076, "volume": 14081.93, "close_time": 1767988799999, "quote_volume": 128103.11968, "trades": 2837, "taker_buy_base": 7127.08, "taker_buy_quote": 64848.67081 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 9.074, "high": 9.119, "low": 9.05, "close": 9.087, "volume": 24927.08, "close_time": 1767992399999, "quote_volume": 226421.03253, "trades": 3698, "taker_buy_base": 11321.37, "taker_buy_quote": 102857.90629 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 9.087, "high": 9.154, "low": 9.072, "close": 9.122, "volume": 12576.33, "close_time": 1767995999999, "quote_volume": 114603.2732, "trades": 2547, "taker_buy_base": 5972.66, "taker_buy_quote": 54462.79362 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 9.121, "high": 9.164, "low": 9.082, "close": 9.151, "volume": 11703.32, "close_time": 1767999599999, "quote_volume": 106771.52304, "trades": 2111, "taker_buy_base": 5823.48, "taker_buy_quote": 53125.09043 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 9.15, "high": 9.18, "low": 9.116, "close": 9.14, "volume": 11426.48, "close_time": 1768003199999, "quote_volume": 104551.77677, "trades": 1642, "taker_buy_base": 3639.18, "taker_buy_quote": 33311.50649 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 9.136, "high": 9.153, "low": 9.032, "close": 9.048, "volume": 23794.54, "close_time": 1768006799999, "quote_volume": 215795.05067, "trades": 3739, "taker_buy_base": 13356.42, "taker_buy_quote": 121043.58329 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 9.049, "high": 9.177, "low": 9.049, "close": 9.126, "volume": 33585.55, "close_time": 1768010399999, "quote_volume": 306362.94226, "trades": 4062, "taker_buy_base": 16749.01, "taker_buy_quote": 152795.57408 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 9.13, "high": 9.143, "low": 9.0, "close": 9.013, "volume": 61556.63, "close_time": 1768013999999, "quote_volume": 556712.75723, "trades": 7883, "taker_buy_base": 19349.29, "taker_buy_quote": 174911.64248 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 9.015, "high": 9.022, "low": 8.896, "close": 8.906, "volume": 65272.23, "close_time": 1768017599999, "quote_volume": 585131.41862, "trades": 8542, "taker_buy_base": 28033.63, "taker_buy_quote": 251313.16346 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 8.907, "high": 8.934, "low": 8.782, "close": 8.809, "volume": 89541.84, "close_time": 1768021199999, "quote_volume": 790695.78105, "trades": 14183, "taker_buy_base": 45727.0, "taker_buy_quote": 403956.7869 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 8.817, "high": 8.918, "low": 8.79, "close": 8.884, "volume": 23151.85, "close_time": 1768024799999, "quote_volume": 205386.84866, "trades": 2993, "taker_buy_base": 11713.2, "taker_buy_quote": 103884.89417 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 8.888, "high": 8.949, "low": 8.825, "close": 8.912, "volume": 36317.7, "close_time": 1768028399999, "quote_volume": 323157.06524, "trades": 3670, "taker_buy_base": 13868.78, "taker_buy_quote": 123478.97254 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 8.912, "high": 9.003, "low": 8.887, "close": 8.903, "volume": 32579.42, "close_time": 1768031999999, "quote_volume": 290987.09707, "trades": 4201, "taker_buy_base": 16398.42, "taker_buy_quote": 146470.24772 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 8.908, "high": 8.936, "low": 8.845, "close": 8.868, "volume": 29676.98, "close_time": 1768035599999, "quote_volume": 263855.69868, "trades": 2761, "taker_buy_base": 8384.81, "taker_buy_quote": 74543.42862 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 8.867, "high": 8.918, "low": 8.8, "close": 8.825, "volume": 71262.29, "close_time": 1768039199999, "quote_volume": 631531.22835, "trades": 4553, "taker_buy_base": 25478.23, "taker_buy_quote": 226010.64017 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 8.823, "high": 8.825, "low": 8.698, "close": 8.749, "volume": 162162.81, "close_time": 1768042799999, "quote_volume": 1417168.74201, "trades": 12579, "taker_buy_base": 64360.03, "taker_buy_quote": 562556.61607 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 8.748, "high": 8.77, "low": 8.658, "close": 8.74, "volume": 43481.28, "close_time": 1768046399999, "quote_volume": 379175.21289, "trades": 4027, "taker_buy_base": 17302.21, "taker_buy_quote": 150900.99346 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 8.742, "high": 8.87, "low": 8.738, "close": 8.818, "volume": 38889.25, "close_time": 1768049999999, "quote_volume": 342878.50242, "trades": 3912, "taker_buy_base": 17066.0, "taker_buy_quote": 150569.36964 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 8.818, "high": 8.894, "low": 8.796, "close": 8.812, "volume": 48680.02, "close_time": 1768053599999, "quote_volume": 430815.7276, "trades": 3896, "taker_buy_base": 16781.04, "taker_buy_quote": 148587.29093 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 8.813, "high": 8.813, "low": 8.679, "close": 8.71, "volume": 61258.1, "close_time": 1768057199999, "quote_volume": 534973.63389, "trades": 5812, "taker_buy_base": 24498.36, "taker_buy_quote": 214031.52647 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 8.713, "high": 8.729, "low": 8.577, "close": 8.626, "volume": 53646.93, "close_time": 1768060799999, "quote_volume": 463521.5429, "trades": 4495, "taker_buy_base": 22307.27, "taker_buy_quote": 192632.92074 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 8.625, "high": 8.653, "low": 8.57, "close": 8.61, "volume": 28611.85, "close_time": 1768064399999, "quote_volume": 246470.70812, "trades": 2494, "taker_buy_base": 14522.37, "taker_buy_quote": 125118.04468 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 8.61, "high": 8.663, "low": 8.415, "close": 8.473, "volume": 71240.01, "close_time": 1768067999999, "quote_volume": 606368.2624, "trades": 5461, "taker_buy_base": 28805.17, "taker_buy_quote": 244944.60613 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 8.474, "high": 8.562, "low": 8.43, "close": 8.534, "volume": 29547.86, "close_time": 1768071599999, "quote_volume": 251099.88, "trades": 3037, "taker_buy_base": 15135.81, "taker_buy_quote": 128639.44132 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 8.535, "high": 8.614, "low": 8.534, "close": 8.603, "volume": 21657.37, "close_time": 1768075199999, "quote_volume": 185876.70644, "trades": 2311, "taker_buy_base": 11211.68, "taker_buy_quote": 96191.81605 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 8.603, "high": 8.654, "low": 8.583, "close": 8.588, "volume": 11900.8, "close_time": 1768078799999, "quote_volume": 102497.35264, "trades": 1221, "taker_buy_base": 6630.78, "taker_buy_quote": 57143.8474 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 8.588, "high": 8.588, "low": 8.507, "close": 8.524, "volume": 16498.66, "close_time": 1768082399999, "quote_volume": 141044.66023, "trades": 1674, "taker_buy_base": 6594.77, "taker_buy_quote": 56355.13711 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 8.526, "high": 8.533, "low": 8.436, "close": 8.445, "volume": 15163.59, "close_time": 1768085999999, "quote_volume": 128733.58938, "trades": 1626, "taker_buy_base": 8617.76, "taker_buy_quote": 73144.52964 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 8.445, "high": 8.544, "low": 8.442, "close": 8.502, "volume": 12064.35, "close_time": 1768089599999, "quote_volume": 102577.1834, "trades": 1392, "taker_buy_base": 5763.75, "taker_buy_quote": 49001.31956 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 8.501, "high": 8.539, "low": 8.453, "close": 8.511, "volume": 13429.9, "close_time": 1768093199999, "quote_volume": 114086.31031, "trades": 1900, "taker_buy_base": 6755.53, "taker_buy_quote": 57407.41369 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 8.512, "high": 8.531, "low": 8.433, "close": 8.439, "volume": 21634.5, "close_time": 1768096799999, "quote_volume": 183319.49729, "trades": 2389, "taker_buy_base": 10457.67, "taker_buy_quote": 88636.76915 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 8.442, "high": 8.499, "low": 8.388, "close": 8.459, "volume": 53416.32, "close_time": 1768100399999, "quote_volume": 450431.15886, "trades": 3760, "taker_buy_base": 17876.87, "taker_buy_quote": 150844.0196 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 8.462, "high": 8.53, "low": 8.458, "close": 8.502, "volume": 21574.03, "close_time": 1768103999999, "quote_volume": 183418.37468, "trades": 1817, "taker_buy_base": 10657.48, "taker_buy_quote": 90627.02829 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 8.503, "high": 8.528, "low": 8.425, "close": 8.5, "volume": 15352.2, "close_time": 1768107599999, "quote_volume": 130028.48673, "trades": 1787, "taker_buy_base": 7786.93, "taker_buy_quote": 65989.61719 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 8.5, "high": 8.535, "low": 8.478, "close": 8.516, "volume": 11436.69, "close_time": 1768111199999, "quote_volume": 97334.70167, "trades": 1350, "taker_buy_base": 4303.25, "taker_buy_quote": 36626.28085 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 8.519, "high": 8.551, "low": 8.481, "close": 8.523, "volume": 12968.3, "close_time": 1768114799999, "quote_volume": 110508.70077, "trades": 1480, "taker_buy_base": 6158.31, "taker_buy_quote": 52509.43601 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 8.522, "high": 8.595, "low": 8.509, "close": 8.569, "volume": 10875.09, "close_time": 1768118399999, "quote_volume": 93059.68767, "trades": 1364, "taker_buy_base": 7139.88, "taker_buy_quote": 61111.50582 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 8.567, "high": 8.604, "low": 8.55, "close": 8.578, "volume": 28000.25, "close_time": 1768121999999, "quote_volume": 240354.97675, "trades": 2106, "taker_buy_base": 10148.13, "taker_buy_quote": 87080.62773 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 8.578, "high": 8.683, "low": 8.565, "close": 8.659, "volume": 20170.79, "close_time": 1768125599999, "quote_volume": 173877.25458, "trades": 1964, "taker_buy_base": 11769.5, "taker_buy_quote": 101431.56532 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 8.66, "high": 8.873, "low": 8.634, "close": 8.814, "volume": 120879.72, "close_time": 1768129199999, "quote_volume": 1060427.61516, "trades": 6203, "taker_buy_base": 45976.5, "taker_buy_quote": 403559.42902 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 8.813, "high": 8.859, "low": 8.695, "close": 8.725, "volume": 83341.6, "close_time": 1768132799999, "quote_volume": 730752.28025, "trades": 7158, "taker_buy_base": 29161.93, "taker_buy_quote": 255464.08531 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 8.723, "high": 8.956, "low": 8.713, "close": 8.898, "volume": 101743.18, "close_time": 1768136399999, "quote_volume": 899224.16421, "trades": 6380, "taker_buy_base": 51590.02, "taker_buy_quote": 455271.79463 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 8.896, "high": 8.92, "low": 8.821, "close": 8.859, "volume": 39225.15, "close_time": 1768139999999, "quote_volume": 348341.43225, "trades": 4178, "taker_buy_base": 18424.25, "taker_buy_quote": 163698.93441 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 8.858, "high": 9.034, "low": 8.829, "close": 8.975, "volume": 79468.53, "close_time": 1768143599999, "quote_volume": 711511.74422, "trades": 5593, "taker_buy_base": 41398.21, "taker_buy_quote": 370975.50829 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 8.976, "high": 8.977, "low": 8.87, "close": 8.953, "volume": 30997.98, "close_time": 1768147199999, "quote_volume": 276633.78158, "trades": 3556, "taker_buy_base": 15347.81, "taker_buy_quote": 136966.09028 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 8.953, "high": 9.157, "low": 8.932, "close": 9.03, "volume": 131469.02, "close_time": 1768150799999, "quote_volume": 1190557.39228, "trades": 9179, "taker_buy_base": 63512.93, "taker_buy_quote": 574957.69853 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 9.038, "high": 9.101, "low": 8.987, "close": 9.007, "volume": 39729.93, "close_time": 1768154399999, "quote_volume": 359253.19228, "trades": 3201, "taker_buy_base": 19364.99, "taker_buy_quote": 174996.66645 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 9.007, "high": 9.01, "low": 8.918, "close": 8.96, "volume": 35309.44, "close_time": 1768157999999, "quote_volume": 316572.40338, "trades": 4760, "taker_buy_base": 13556.46, "taker_buy_quote": 121587.82322 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 8.961, "high": 9.037, "low": 8.934, "close": 8.974, "volume": 51407.73, "close_time": 1768161599999, "quote_volume": 461702.36719, "trades": 5634, "taker_buy_base": 27085.74, "taker_buy_quote": 243304.61782 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 8.973, "high": 8.973, "low": 8.774, "close": 8.823, "volume": 66587.62, "close_time": 1768165199999, "quote_volume": 588572.23196, "trades": 7787, "taker_buy_base": 22444.7, "taker_buy_quote": 198300.59543 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 8.822, "high": 8.843, "low": 8.766, "close": 8.788, "volume": 14768.52, "close_time": 1768168799999, "quote_volume": 129933.17473, "trades": 2107, "taker_buy_base": 7912.14, "taker_buy_quote": 69594.75291 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 8.79, "high": 8.807, "low": 8.649, "close": 8.678, "volume": 49410.31, "close_time": 1768172399999, "quote_volume": 430435.67876, "trades": 5229, "taker_buy_base": 28341.66, "taker_buy_quote": 246823.48102 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 8.678, "high": 8.782, "low": 8.63, "close": 8.743, "volume": 25045.73, "close_time": 1768175999999, "quote_volume": 218352.77986, "trades": 2923, "taker_buy_base": 12548.89, "taker_buy_quote": 109362.28464 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 8.741, "high": 8.776, "low": 8.66, "close": 8.776, "volume": 29011.51, "close_time": 1768179599999, "quote_volume": 252882.13103, "trades": 3731, "taker_buy_base": 11977.61, "taker_buy_quote": 104413.55291 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 8.778, "high": 9.036, "low": 8.766, "close": 8.966, "volume": 74714.76, "close_time": 1768183199999, "quote_volume": 667771.54942, "trades": 7672, "taker_buy_base": 35035.64, "taker_buy_quote": 313005.79748 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 8.964, "high": 9.026, "low": 8.883, "close": 8.932, "volume": 43522.91, "close_time": 1768186799999, "quote_volume": 389433.85329, "trades": 4165, "taker_buy_base": 22525.1, "taker_buy_quote": 201498.44823 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 8.935, "high": 8.971, "low": 8.895, "close": 8.9, "volume": 34541.47, "close_time": 1768190399999, "quote_volume": 308551.29451, "trades": 3112, "taker_buy_base": 17593.68, "taker_buy_quote": 157224.26297 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 8.9, "high": 8.994, "low": 8.8, "close": 8.979, "volume": 41439.19, "close_time": 1768193999999, "quote_volume": 368448.37263, "trades": 4772, "taker_buy_base": 16490.33, "taker_buy_quote": 146585.82183 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 8.978, "high": 9.037, "low": 8.935, "close": 9.014, "volume": 25584.8, "close_time": 1768197599999, "quote_volume": 229876.63623, "trades": 3297, "taker_buy_base": 11989.44, "taker_buy_quote": 107750.89715 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 9.017, "high": 9.026, "low": 8.906, "close": 8.944, "volume": 21603.98, "close_time": 1768201199999, "quote_volume": 193885.08726, "trades": 2681, "taker_buy_base": 9718.38, "taker_buy_quote": 87249.11667 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 8.947, "high": 8.987, "low": 8.837, "close": 8.879, "volume": 27083.7, "close_time": 1768204799999, "quote_volume": 241032.68593, "trades": 3810, "taker_buy_base": 12098.13, "taker_buy_quote": 107658.4081 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 8.878, "high": 8.891, "low": 8.715, "close": 8.801, "volume": 40786.62, "close_time": 1768208399999, "quote_volume": 358596.52973, "trades": 5379, "taker_buy_base": 16729.09, "taker_buy_quote": 147050.59847 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 8.801, "high": 8.839, "low": 8.773, "close": 8.804, "volume": 14196.09, "close_time": 1768211999999, "quote_volume": 124938.69286, "trades": 2198, "taker_buy_base": 5702.89, "taker_buy_quote": 50189.96604 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 8.805, "high": 8.861, "low": 8.75, "close": 8.781, "volume": 26301.15, "close_time": 1768215599999, "quote_volume": 231686.93005, "trades": 2532, "taker_buy_base": 12224.61, "taker_buy_quote": 107719.74233 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 8.782, "high": 9.001, "low": 8.778, "close": 8.882, "volume": 68476.24, "close_time": 1768219199999, "quote_volume": 611753.54144, "trades": 5434, "taker_buy_base": 26484.3, "taker_buy_quote": 236196.9294 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 8.881, "high": 8.922, "low": 8.827, "close": 8.831, "volume": 29378.66, "close_time": 1768222799999, "quote_volume": 260653.54132, "trades": 2929, "taker_buy_base": 16793.55, "taker_buy_quote": 148972.30429 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 8.831, "high": 8.837, "low": 8.671, "close": 8.693, "volume": 40885.79, "close_time": 1768226399999, "quote_volume": 357248.71778, "trades": 5065, "taker_buy_base": 17737.97, "taker_buy_quote": 155007.59561 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 8.692, "high": 8.87, "low": 8.683, "close": 8.782, "volume": 28813.16, "close_time": 1768229999999, "quote_volume": 252811.55251, "trades": 3961, "taker_buy_base": 14724.15, "taker_buy_quote": 129234.00505 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 8.781, "high": 8.894, "low": 8.769, "close": 8.857, "volume": 22106.26, "close_time": 1768233599999, "quote_volume": 195465.60501, "trades": 2740, "taker_buy_base": 10521.32, "taker_buy_quote": 93031.47821 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 8.856, "high": 8.908, "low": 8.817, "close": 8.853, "volume": 21583.4, "close_time": 1768237199999, "quote_volume": 191187.4307, "trades": 2821, "taker_buy_base": 11393.91, "taker_buy_quote": 100974.23099 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 8.855, "high": 8.891, "low": 8.653, "close": 8.733, "volume": 59443.79, "close_time": 1768240799999, "quote_volume": 519314.42684, "trades": 4604, "taker_buy_base": 19101.96, "taker_buy_quote": 166999.91234 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 8.731, "high": 8.81, "low": 8.72, "close": 8.773, "volume": 15477.97, "close_time": 1768244399999, "quote_volume": 135678.21285, "trades": 2079, "taker_buy_base": 6883.18, "taker_buy_quote": 60369.78144 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 8.772, "high": 8.861, "low": 8.741, "close": 8.851, "volume": 18545.64, "close_time": 1768247999999, "quote_volume": 163064.40472, "trades": 2383, "taker_buy_base": 9494.87, "taker_buy_quote": 83448.85491 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 8.853, "high": 8.858, "low": 8.72, "close": 8.759, "volume": 58629.42, "close_time": 1768251599999, "quote_volume": 513508.0145, "trades": 3785, "taker_buy_base": 39092.68, "taker_buy_quote": 342087.71833 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 8.758, "high": 8.759, "low": 8.648, "close": 8.694, "volume": 14010.91, "close_time": 1768255199999, "quote_volume": 121853.31805, "trades": 1939, "taker_buy_base": 6518.32, "taker_buy_quote": 56691.15785 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 8.696, "high": 8.745, "low": 8.695, "close": 8.739, "volume": 15760.35, "close_time": 1768258799999, "quote_volume": 137561.7898, "trades": 1382, "taker_buy_base": 8582.69, "taker_buy_quote": 74900.4836 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 8.74, "high": 8.82, "low": 8.705, "close": 8.794, "volume": 24485.89, "close_time": 1768262399999, "quote_volume": 215113.65316, "trades": 2778, "taker_buy_base": 10080.0, "taker_buy_quote": 88559.36988 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 8.792, "high": 8.841, "low": 8.765, "close": 8.793, "volume": 28830.41, "close_time": 1768265999999, "quote_volume": 253985.0493, "trades": 3209, "taker_buy_base": 15476.3, "taker_buy_quote": 136326.63054 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 8.795, "high": 8.958, "low": 8.789, "close": 8.89, "volume": 50596.78, "close_time": 1768269599999, "quote_volume": 449596.80819, "trades": 4219, "taker_buy_base": 23641.89, "taker_buy_quote": 210140.45215 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 8.89, "high": 8.98, "low": 8.877, "close": 8.887, "volume": 30975.74, "close_time": 1768273199999, "quote_volume": 276514.41014, "trades": 3429, "taker_buy_base": 13846.62, "taker_buy_quote": 123645.20924 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 8.886, "high": 9.32, "low": 8.864, "close": 9.297, "volume": 200652.29, "close_time": 1768276799999, "quote_volume": 1832974.32543, "trades": 11932, "taker_buy_base": 94433.34, "taker_buy_quote": 862693.39722 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 9.294, "high": 9.407, "low": 9.255, "close": 9.287, "volume": 175023.34, "close_time": 1768280399999, "quote_volume": 1634552.54295, "trades": 12570, "taker_buy_base": 77843.21, "taker_buy_quote": 727383.64739 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 9.288, "high": 9.349, "low": 9.129, "close": 9.159, "volume": 87907.67, "close_time": 1768283999999, "quote_volume": 809215.98157, "trades": 7512, "taker_buy_base": 42279.48, "taker_buy_quote": 389200.09775 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 9.159, "high": 9.52, "low": 9.14, "close": 9.348, "volume": 124044.72, "close_time": 1768287599999, "quote_volume": 1160398.04665, "trades": 9314, "taker_buy_base": 69415.61, "taker_buy_quote": 649494.27532 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 9.349, "high": 9.498, "low": 9.227, "close": 9.267, "volume": 111938.07, "close_time": 1768291199999, "quote_volume": 1049443.99456, "trades": 10205, "taker_buy_base": 54208.08, "taker_buy_quote": 508596.42581 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 9.264, "high": 9.659, "low": 9.264, "close": 9.642, "volume": 144003.98, "close_time": 1768294799999, "quote_volume": 1370911.32895, "trades": 11764, "taker_buy_base": 65818.77, "taker_buy_quote": 626210.58523 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 9.642, "high": 9.888, "low": 9.506, "close": 9.658, "volume": 280115.38, "close_time": 1768298399999, "quote_volume": 2720418.34579, "trades": 23899, "taker_buy_base": 131227.87, "taker_buy_quote": 1275136.34406 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 9.663, "high": 10.245, "low": 9.637, "close": 10.087, "volume": 597615.23, "close_time": 1768301999999, "quote_volume": 5999085.11199, "trades": 46570, "taker_buy_base": 280720.11, "taker_buy_quote": 2816961.70216 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 10.084, "high": 10.808, "low": 10.006, "close": 10.375, "volume": 797527.2, "close_time": 1768305599999, "quote_volume": 8324254.31816, "trades": 70876, "taker_buy_base": 423025.82, "taker_buy_quote": 4417571.89043 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 10.377, "high": 10.701, "low": 10.233, "close": 10.684, "volume": 438786.94, "close_time": 1768309199999, "quote_volume": 4595615.04471, "trades": 31516, "taker_buy_base": 211642.31, "taker_buy_quote": 2216231.9998 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 10.68, "high": 10.778, "low": 10.1, "close": 10.21, "volume": 506768.01, "close_time": 1768312799999, "quote_volume": 5265286.0519, "trades": 36179, "taker_buy_base": 248380.05, "taker_buy_quote": 2577855.39141 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 10.207, "high": 10.382, "low": 10.019, "close": 10.062, "volume": 266217.67, "close_time": 1768316399999, "quote_volume": 2717051.58747, "trades": 18911, "taker_buy_base": 128008.0, "taker_buy_quote": 1307615.32744 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 10.061, "high": 10.28, "low": 9.864, "close": 9.965, "volume": 256574.31, "close_time": 1768319999999, "quote_volume": 2576977.40249, "trades": 17811, "taker_buy_base": 122377.03, "taker_buy_quote": 1228748.80654 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 9.964, "high": 10.084, "low": 9.833, "close": 9.904, "volume": 158780.23, "close_time": 1768323599999, "quote_volume": 1576121.0027, "trades": 13535, "taker_buy_base": 61588.02, "taker_buy_quote": 611496.45249 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 9.909, "high": 10.008, "low": 9.848, "close": 9.895, "volume": 116429.59, "close_time": 1768327199999, "quote_volume": 1157467.57798, "trades": 9626, "taker_buy_base": 47533.78, "taker_buy_quote": 472304.56984 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 9.894, "high": 9.961, "low": 9.749, "close": 9.836, "volume": 101152.28, "close_time": 1768330799999, "quote_volume": 996541.11485, "trades": 7877, "taker_buy_base": 47005.07, "taker_buy_quote": 462757.36726 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 9.835, "high": 9.968, "low": 9.821, "close": 9.951, "volume": 45177.67, "close_time": 1768334399999, "quote_volume": 447118.84564, "trades": 4741, "taker_buy_base": 21339.52, "taker_buy_quote": 211158.68775 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 9.953, "high": 9.976, "low": 9.781, "close": 9.863, "volume": 52328.04, "close_time": 1768337999999, "quote_volume": 516032.88032, "trades": 5381, "taker_buy_base": 23723.44, "taker_buy_quote": 233952.42889 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 9.863, "high": 10.228, "low": 9.855, "close": 10.046, "volume": 85636.43, "close_time": 1768341599999, "quote_volume": 863112.77277, "trades": 10355, "taker_buy_base": 45692.61, "taker_buy_quote": 460451.26494 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 10.046, "high": 10.325, "low": 10.023, "close": 10.254, "volume": 138019.19, "close_time": 1768345199999, "quote_volume": 1406811.06898, "trades": 9767, "taker_buy_base": 71951.44, "taker_buy_quote": 733595.67564 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 10.255, "high": 10.422, "low": 10.131, "close": 10.225, "volume": 77269.59, "close_time": 1768348799999, "quote_volume": 793351.4514, "trades": 7645, "taker_buy_base": 39268.94, "taker_buy_quote": 403209.52172 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 10.226, "high": 10.286, "low": 10.068, "close": 10.231, "volume": 72972.82, "close_time": 1768352399999, "quote_volume": 742017.76219, "trades": 8462, "taker_buy_base": 31055.48, "taker_buy_quote": 315744.9919 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 10.229, "high": 10.332, "low": 10.017, "close": 10.076, "volume": 105778.34, "close_time": 1768355999999, "quote_volume": 1074426.21057, "trades": 8446, "taker_buy_base": 41558.08, "taker_buy_quote": 422435.26816 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 10.08, "high": 10.16, "low": 9.983, "close": 10.126, "volume": 104452.84, "close_time": 1768359599999, "quote_volume": 1050758.97327, "trades": 8110, "taker_buy_base": 49574.13, "taker_buy_quote": 498355.06582 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 10.123, "high": 10.144, "low": 10.026, "close": 10.12, "volume": 52029.48, "close_time": 1768363199999, "quote_volume": 524213.16455, "trades": 4143, "taker_buy_base": 26735.89, "taker_buy_quote": 269431.70356 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 10.119, "high": 10.197, "low": 10.053, "close": 10.104, "volume": 51025.86, "close_time": 1768366799999, "quote_volume": 516750.65035, "trades": 5114, "taker_buy_base": 21999.43, "taker_buy_quote": 222663.28777 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 10.103, "high": 10.25, "low": 10.051, "close": 10.239, "volume": 55861.22, "close_time": 1768370399999, "quote_volume": 566747.23048, "trades": 5206, "taker_buy_base": 29455.23, "taker_buy_quote": 299209.24027 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 10.241, "high": 10.65, "low": 10.147, "close": 10.58, "volume": 190144.14, "close_time": 1768373999999, "quote_volume": 1986646.01025, "trades": 14129, "taker_buy_base": 105388.32, "taker_buy_quote": 1102101.47434 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 10.582, "high": 10.629, "low": 10.076, "close": 10.284, "volume": 156816.56, "close_time": 1768377599999, "quote_volume": 1609854.56838, "trades": 12573, "taker_buy_base": 73789.26, "taker_buy_quote": 757352.76499 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 10.278, "high": 10.382, "low": 10.136, "close": 10.188, "volume": 122744.62, "close_time": 1768381199999, "quote_volume": 1261653.77563, "trades": 10242, "taker_buy_base": 56006.78, "taker_buy_quote": 575481.02181 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 10.189, "high": 10.629, "low": 10.12, "close": 10.615, "volume": 203075.55, "close_time": 1768384799999, "quote_volume": 2103521.14786, "trades": 14904, "taker_buy_base": 106221.99, "taker_buy_quote": 1101598.29117 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 10.61, "high": 10.85, "low": 10.448, "close": 10.467, "volume": 404803.78, "close_time": 1768388399999, "quote_volume": 4306837.50003, "trades": 26767, "taker_buy_base": 207033.23, "taker_buy_quote": 2203148.17186 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 10.466, "high": 10.673, "low": 10.301, "close": 10.344, "volume": 229082.5, "close_time": 1768391999999, "quote_volume": 2409701.60777, "trades": 18803, "taker_buy_base": 106309.92, "taker_buy_quote": 1119408.88048 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 10.349, "high": 10.643, "low": 10.303, "close": 10.478, "volume": 119503.93, "close_time": 1768395599999, "quote_volume": 1255778.69526, "trades": 12751, "taker_buy_base": 53431.38, "taker_buy_quote": 561067.78271 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 10.475, "high": 11.008, "low": 10.386, "close": 10.67, "volume": 385906.71, "close_time": 1768399199999, "quote_volume": 4153611.43861, "trades": 30103, "taker_buy_base": 165439.83, "taker_buy_quote": 1780341.34347 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 10.676, "high": 11.5, "low": 10.564, "close": 11.361, "volume": 570744.98, "close_time": 1768402799999, "quote_volume": 6360973.21493, "trades": 38058, "taker_buy_base": 285560.27, "taker_buy_quote": 3185786.87537 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 11.357, "high": 12.017, "low": 11.26, "close": 11.832, "volume": 591214.47, "close_time": 1768406399999, "quote_volume": 6897889.52168, "trades": 47216, "taker_buy_base": 278876.06, "taker_buy_quote": 3254220.2205 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 11.827, "high": 12.961, "low": 11.689, "close": 12.382, "volume": 831870.65, "close_time": 1768409999999, "quote_volume": 10372205.79179, "trades": 60644, "taker_buy_base": 434221.77, "taker_buy_quote": 5415302.05861 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 12.382, "high": 12.91, "low": 12.107, "close": 12.547, "volume": 518623.76, "close_time": 1768413599999, "quote_volume": 6479018.43581, "trades": 47189, "taker_buy_base": 261390.24, "taker_buy_quote": 3266220.12176 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 12.544, "high": 12.821, "low": 12.118, "close": 12.411, "volume": 338880.6, "close_time": 1768417199999, "quote_volume": 4192714.324, "trades": 34753, "taker_buy_base": 158040.57, "taker_buy_quote": 1954222.34642 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 12.415, "high": 12.415, "low": 12.188, "close": 12.314, "volume": 150626.24, "close_time": 1768420799999, "quote_volume": 1850912.78666, "trades": 18618, "taker_buy_base": 62915.04, "taker_buy_quote": 772941.68015 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 12.315, "high": 12.6, "low": 12.24, "close": 12.478, "volume": 134424.23, "close_time": 1768424399999, "quote_volume": 1669629.75376, "trades": 18742, "taker_buy_base": 73716.83, "taker_buy_quote": 915527.25896 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 12.479, "high": 12.897, "low": 12.479, "close": 12.624, "volume": 203079.48, "close_time": 1768427999999, "quote_volume": 2580090.00353, "trades": 20988, "taker_buy_base": 100312.98, "taker_buy_quote": 1274498.30831 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 12.619, "high": 12.677, "low": 11.518, "close": 11.595, "volume": 384826.41, "close_time": 1768431599999, "quote_volume": 4591734.27445, "trades": 30817, "taker_buy_base": 151209.63, "taker_buy_quote": 1800395.06304 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 11.599, "high": 11.672, "low": 11.36, "close": 11.569, "volume": 166228.82, "close_time": 1768435199999, "quote_volume": 1910844.93664, "trades": 13962, "taker_buy_base": 82685.18, "taker_buy_quote": 949919.61625 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 11.57, "high": 11.771, "low": 11.289, "close": 11.77, "volume": 233850.16, "close_time": 1768438799999, "quote_volume": 2692935.5442, "trades": 18307, "taker_buy_base": 107396.83, "taker_buy_quote": 1235975.59881 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 11.77, "high": 11.984, "low": 11.538, "close": 11.629, "volume": 206490.91, "close_time": 1768442399999, "quote_volume": 2432798.01121, "trades": 18720, "taker_buy_base": 88856.2, "taker_buy_quote": 1045901.46084 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 11.633, "high": 11.872, "low": 11.501, "close": 11.605, "volume": 118417.88, "close_time": 1768445999999, "quote_volume": 1380425.85327, "trades": 11729, "taker_buy_base": 56443.06, "taker_buy_quote": 657615.42835 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 11.612, "high": 11.728, "low": 11.331, "close": 11.502, "volume": 165767.15, "close_time": 1768449599999, "quote_volume": 1907297.13211, "trades": 15786, "taker_buy_base": 76992.09, "taker_buy_quote": 886043.5405 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 11.499, "high": 12.25, "low": 11.485, "close": 11.903, "volume": 228854.21, "close_time": 1768453199999, "quote_volume": 2735915.6186, "trades": 28526, "taker_buy_base": 112013.52, "taker_buy_quote": 1340742.43654 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 11.905, "high": 12.47, "low": 11.895, "close": 12.212, "volume": 222880.47, "close_time": 1768456799999, "quote_volume": 2727579.9569, "trades": 17735, "taker_buy_base": 113965.93, "taker_buy_quote": 1393087.98974 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 12.21, "high": 12.6, "low": 12.136, "close": 12.52, "volume": 160964.66, "close_time": 1768460399999, "quote_volume": 1993267.91119, "trades": 16091, "taker_buy_base": 86303.48, "taker_buy_quote": 1069071.42218 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 12.515, "high": 13.93, "low": 12.365, "close": 13.905, "volume": 513337.66, "close_time": 1768463999999, "quote_volume": 6784475.53429, "trades": 45843, "taker_buy_base": 286833.0, "taker_buy_quote": 3784026.54575 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 13.91, "high": 14.216, "low": 11.918, "close": 13.09, "volume": 1038661.16, "close_time": 1768467599999, "quote_volume": 13701084.13828, "trades": 95833, "taker_buy_base": 515849.84, "taker_buy_quote": 6806294.04941 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 13.089, "high": 13.107, "low": 12.316, "close": 12.589, "volume": 300777.7, "close_time": 1768471199999, "quote_volume": 3785845.49056, "trades": 23188, "taker_buy_base": 142227.32, "taker_buy_quote": 1789809.89026 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 12.592, "high": 12.739, "low": 12.153, "close": 12.632, "volume": 264140.51, "close_time": 1768474799999, "quote_volume": 3291504.67923, "trades": 21589, "taker_buy_base": 123920.22, "taker_buy_quote": 1546183.61464 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 12.633, "high": 12.734, "low": 12.35, "close": 12.424, "volume": 152239.57, "close_time": 1768478399999, "quote_volume": 1914449.48795, "trades": 14104, "taker_buy_base": 64798.51, "taker_buy_quote": 814215.44063 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 12.416, "high": 12.919, "low": 12.282, "close": 12.615, "volume": 221433.83, "close_time": 1768481999999, "quote_volume": 2790909.30386, "trades": 16720, "taker_buy_base": 107887.3, "taker_buy_quote": 1359332.26452 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 12.613, "high": 12.768, "low": 12.16, "close": 12.305, "volume": 320424.83, "close_time": 1768485599999, "quote_volume": 4000976.53372, "trades": 21036, "taker_buy_base": 143985.73, "taker_buy_quote": 1798721.54675 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 12.31, "high": 12.508, "low": 12.239, "close": 12.288, "volume": 159385.32, "close_time": 1768489199999, "quote_volume": 1974373.08933, "trades": 14708, "taker_buy_base": 74844.4, "taker_buy_quote": 927050.99513 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 12.292, "high": 12.366, "low": 11.662, "close": 11.762, "volume": 367493.18, "close_time": 1768492799999, "quote_volume": 4389087.83855, "trades": 21414, "taker_buy_base": 154057.3, "taker_buy_quote": 1840232.81322 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 11.759, "high": 12.019, "low": 11.657, "close": 11.958, "volume": 126630.23, "close_time": 1768496399999, "quote_volume": 1501387.66795, "trades": 9779, "taker_buy_base": 68603.93, "taker_buy_quote": 813663.36398 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 11.961, "high": 12.368, "low": 11.952, "close": 12.216, "volume": 120520.31, "close_time": 1768499999999, "quote_volume": 1464365.84241, "trades": 10272, "taker_buy_base": 66660.04, "taker_buy_quote": 809650.7671 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 12.214, "high": 12.418, "low": 12.141, "close": 12.304, "volume": 120929.22, "close_time": 1768503599999, "quote_volume": 1484553.37712, "trades": 10079, "taker_buy_base": 64508.8, "taker_buy_quote": 791734.54524 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 12.302, "high": 12.514, "low": 12.213, "close": 12.467, "volume": 168313.31, "close_time": 1768507199999, "quote_volume": 2079048.9625, "trades": 13453, "taker_buy_base": 79237.68, "taker_buy_quote": 979459.31526 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 12.463, "high": 12.688, "low": 12.232, "close": 12.28, "volume": 134646.72, "close_time": 1768510799999, "quote_volume": 1675369.39559, "trades": 11307, "taker_buy_base": 61121.74, "taker_buy_quote": 761265.42954 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 12.282, "high": 12.366, "low": 12.066, "close": 12.133, "volume": 121584.59, "close_time": 1768514399999, "quote_volume": 1485496.796, "trades": 9069, "taker_buy_base": 44677.36, "taker_buy_quote": 546306.25768 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 12.132, "high": 12.278, "low": 11.942, "close": 12.201, "volume": 123887.92, "close_time": 1768517999999, "quote_volume": 1502959.26548, "trades": 11346, "taker_buy_base": 62271.6, "taker_buy_quote": 755459.59265 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 12.201, "high": 12.424, "low": 12.178, "close": 12.265, "volume": 71710.11, "close_time": 1768521599999, "quote_volume": 883242.60416, "trades": 10414, "taker_buy_base": 29369.07, "taker_buy_quote": 361757.89623 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 12.268, "high": 12.872, "low": 12.221, "close": 12.349, "volume": 220768.7, "close_time": 1768525199999, "quote_volume": 2782647.39319, "trades": 25412, "taker_buy_base": 115207.37, "taker_buy_quote": 1453315.41911 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 12.349, "high": 12.649, "low": 12.3, "close": 12.528, "volume": 79807.98, "close_time": 1768528799999, "quote_volume": 996266.55644, "trades": 10554, "taker_buy_base": 36500.8, "taker_buy_quote": 455794.10407 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 12.528, "high": 12.837, "low": 12.168, "close": 12.636, "volume": 233522.22, "close_time": 1768532399999, "quote_volume": 2917663.31575, "trades": 19833, "taker_buy_base": 114828.14, "taker_buy_quote": 1435815.64566 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 12.637, "high": 12.77, "low": 12.447, "close": 12.522, "volume": 154913.59, "close_time": 1768535999999, "quote_volume": 1951213.8192, "trades": 14846, "taker_buy_base": 80185.93, "taker_buy_quote": 1010663.10061 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 12.521, "high": 12.749, "low": 12.323, "close": 12.648, "volume": 184819.03, "close_time": 1768539599999, "quote_volume": 2314423.02617, "trades": 15027, "taker_buy_base": 82287.56, "taker_buy_quote": 1030589.25856 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 12.648, "high": 13.504, "low": 12.624, "close": 13.286, "volume": 490286.84, "close_time": 1768543199999, "quote_volume": 6433162.47809, "trades": 33396, "taker_buy_base": 243700.85, "taker_buy_quote": 3198749.10089 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 13.286, "high": 13.41, "low": 12.852, "close": 13.012, "volume": 262417.3, "close_time": 1768546799999, "quote_volume": 3458796.47284, "trades": 24927, "taker_buy_base": 126627.84, "taker_buy_quote": 1669239.70098 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 13.014, "high": 13.177, "low": 12.56, "close": 13.019, "volume": 147770.73, "close_time": 1768550399999, "quote_volume": 1905097.02482, "trades": 20537, "taker_buy_base": 70925.96, "taker_buy_quote": 914671.35854 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 13.018, "high": 13.375, "low": 12.946, "close": 13.094, "volume": 177642.49, "close_time": 1768553999999, "quote_volume": 2344768.37181, "trades": 22235, "taker_buy_base": 89619.7, "taker_buy_quote": 1183593.61672 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 13.089, "high": 13.356, "low": 12.918, "close": 13.028, "volume": 175398.56, "close_time": 1768557599999, "quote_volume": 2306687.61367, "trades": 17622, "taker_buy_base": 83927.95, "taker_buy_quote": 1105460.6985 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 13.026, "high": 13.27, "low": 12.863, "close": 12.989, "volume": 157362.55, "close_time": 1768561199999, "quote_volume": 2052046.50131, "trades": 16602, "taker_buy_base": 76298.3, "taker_buy_quote": 994730.68257 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 12.99, "high": 13.077, "low": 12.592, "close": 12.858, "volume": 161427.22, "close_time": 1768564799999, "quote_volume": 2059302.07198, "trades": 15810, "taker_buy_base": 69626.24, "taker_buy_quote": 888306.09919 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 12.86, "high": 12.894, "low": 12.394, "close": 12.631, "volume": 178446.25, "close_time": 1768568399999, "quote_volume": 2248358.00976, "trades": 16779, "taker_buy_base": 76311.42, "taker_buy_quote": 962177.21498 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 12.63, "high": 12.937, "low": 12.614, "close": 12.86, "volume": 129172.4, "close_time": 1768571999999, "quote_volume": 1642130.43821, "trades": 12334, "taker_buy_base": 77303.61, "taker_buy_quote": 981901.40484 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 12.861, "high": 13.099, "low": 12.803, "close": 13.0, "volume": 159399.85, "close_time": 1768575599999, "quote_volume": 2066293.00613, "trades": 14342, "taker_buy_base": 76766.12, "taker_buy_quote": 994943.10343 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 13.002, "high": 13.328, "low": 12.959, "close": 13.181, "volume": 206834.6, "close_time": 1768579199999, "quote_volume": 2720435.20061, "trades": 18477, "taker_buy_base": 107999.96, "taker_buy_quote": 1421370.08092 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 13.18, "high": 13.511, "low": 13.012, "close": 13.251, "volume": 150386.91, "close_time": 1768582799999, "quote_volume": 2000722.94649, "trades": 16511, "taker_buy_base": 71196.01, "taker_buy_quote": 947699.9518 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 13.255, "high": 13.385, "low": 12.983, "close": 12.998, "volume": 99173.59, "close_time": 1768586399999, "quote_volume": 1303777.46648, "trades": 11753, "taker_buy_base": 37195.39, "taker_buy_quote": 489446.80829 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 13.0, "high": 13.85, "low": 12.827, "close": 12.837, "volume": 143635.4, "close_time": 1768589999999, "quote_volume": 1876154.76561, "trades": 13108, "taker_buy_base": 81633.57, "taker_buy_quote": 1072309.37395 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 12.836, "high": 12.836, "low": 12.418, "close": 12.492, "volume": 142495.01, "close_time": 1768593599999, "quote_volume": 1791003.60592, "trades": 13903, "taker_buy_base": 62411.06, "taker_buy_quote": 784356.00984 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 12.493, "high": 12.917, "low": 12.464, "close": 12.832, "volume": 60312.97, "close_time": 1768597199999, "quote_volume": 767030.96801, "trades": 7920, "taker_buy_base": 33784.39, "taker_buy_quote": 429834.86173 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 12.831, "high": 13.144, "low": 12.809, "close": 12.981, "volume": 69981.88, "close_time": 1768600799999, "quote_volume": 911765.17026, "trades": 10360, "taker_buy_base": 31466.64, "taker_buy_quote": 409960.93864 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 12.982, "high": 13.035, "low": 12.712, "close": 12.836, "volume": 84205.96, "close_time": 1768604399999, "quote_volume": 1081847.33169, "trades": 8320, "taker_buy_base": 40049.22, "taker_buy_quote": 514587.86875 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 12.837, "high": 12.921, "low": 12.63, "close": 12.647, "volume": 80769.69, "close_time": 1768607999999, "quote_volume": 1030998.71703, "trades": 9907, "taker_buy_base": 40026.54, "taker_buy_quote": 510834.5078 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 12.649, "high": 12.679, "low": 12.037, "close": 12.147, "volume": 157470.72, "close_time": 1768611599999, "quote_volume": 1947091.64633, "trades": 13827, "taker_buy_base": 60183.76, "taker_buy_quote": 745460.82411 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 12.14, "high": 12.381, "low": 12.134, "close": 12.348, "volume": 88301.49, "close_time": 1768615199999, "quote_volume": 1081900.92698, "trades": 6564, "taker_buy_base": 48917.62, "taker_buy_quote": 599698.14062 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 12.352, "high": 12.401, "low": 12.144, "close": 12.238, "volume": 44696.53, "close_time": 1768618799999, "quote_volume": 547090.1052, "trades": 5589, "taker_buy_base": 19833.12, "taker_buy_quote": 242720.48314 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 12.24, "high": 12.438, "low": 12.233, "close": 12.352, "volume": 48710.43, "close_time": 1768622399999, "quote_volume": 600014.65336, "trades": 5399, "taker_buy_base": 24003.6, "taker_buy_quote": 295695.9863 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 12.351, "high": 12.361, "low": 12.226, "close": 12.295, "volume": 29627.53, "close_time": 1768625999999, "quote_volume": 364392.0853, "trades": 3781, "taker_buy_base": 11701.72, "taker_buy_quote": 143923.84299 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 12.3, "high": 12.351, "low": 12.203, "close": 12.214, "volume": 34872.0, "close_time": 1768629599999, "quote_volume": 427433.83333, "trades": 4144, "taker_buy_base": 15985.62, "taker_buy_quote": 195829.83517 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 12.216, "high": 12.23, "low": 12.052, "close": 12.088, "volume": 68126.81, "close_time": 1768633199999, "quote_volume": 826129.97103, "trades": 6552, "taker_buy_base": 28503.53, "taker_buy_quote": 345519.89591 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 12.087, "high": 12.163, "low": 11.963, "close": 12.068, "volume": 84790.36, "close_time": 1768636799999, "quote_volume": 1022249.82105, "trades": 11170, "taker_buy_base": 42570.65, "taker_buy_quote": 513208.91812 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 12.067, "high": 12.111, "low": 11.67, "close": 11.719, "volume": 219112.2, "close_time": 1768640399999, "quote_volume": 2587892.45702, "trades": 20290, "taker_buy_base": 93705.0, "taker_buy_quote": 1106440.26558 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 11.719, "high": 11.877, "low": 11.562, "close": 11.769, "volume": 149863.97, "close_time": 1768643999999, "quote_volume": 1755731.37682, "trades": 11760, "taker_buy_base": 67734.31, "taker_buy_quote": 793507.06089 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 11.766, "high": 11.898, "low": 11.755, "close": 11.807, "volume": 53434.06, "close_time": 1768647599999, "quote_volume": 632026.17303, "trades": 5790, "taker_buy_base": 27444.28, "taker_buy_quote": 324709.56549 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 11.808, "high": 11.887, "low": 11.728, "close": 11.83, "volume": 61934.09, "close_time": 1768651199999, "quote_volume": 731970.7593, "trades": 5459, "taker_buy_base": 33366.16, "taker_buy_quote": 394401.187 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 11.828, "high": 11.989, "low": 11.515, "close": 11.569, "volume": 150049.91, "close_time": 1768654799999, "quote_volume": 1761113.95419, "trades": 11673, "taker_buy_base": 59447.66, "taker_buy_quote": 698759.44832 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 11.566, "high": 11.586, "low": 11.065, "close": 11.298, "volume": 188772.1, "close_time": 1768658399999, "quote_volume": 2135095.53031, "trades": 13809, "taker_buy_base": 82930.98, "taker_buy_quote": 935680.15757 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 11.297, "high": 11.414, "low": 11.231, "close": 11.349, "volume": 55061.39, "close_time": 1768661999999, "quote_volume": 624548.35483, "trades": 5228, "taker_buy_base": 27851.26, "taker_buy_quote": 315845.20302 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 11.349, "high": 11.459, "low": 11.3, "close": 11.4, "volume": 88507.25, "close_time": 1768665599999, "quote_volume": 1007773.80516, "trades": 7161, "taker_buy_base": 44213.93, "taker_buy_quote": 503567.88277 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 11.399, "high": 11.414, "low": 11.247, "close": 11.283, "volume": 42008.39, "close_time": 1768669199999, "quote_volume": 475348.94577, "trades": 4335, "taker_buy_base": 22134.96, "taker_buy_quote": 250480.37304 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 11.278, "high": 11.408, "low": 11.211, "close": 11.325, "volume": 48842.01, "close_time": 1768672799999, "quote_volume": 552390.14402, "trades": 3792, "taker_buy_base": 25926.1, "taker_buy_quote": 293363.60866 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 11.321, "high": 11.454, "low": 11.281, "close": 11.438, "volume": 40207.3, "close_time": 1768676399999, "quote_volume": 458607.28489, "trades": 3149, "taker_buy_base": 21466.98, "taker_buy_quote": 244851.80661 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 11.439, "high": 11.51, "low": 11.393, "close": 11.496, "volume": 35917.13, "close_time": 1768679999999, "quote_volume": 411300.66005, "trades": 4155, "taker_buy_base": 15314.69, "taker_buy_quote": 175416.85133 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 11.497, "high": 11.577, "low": 11.462, "close": 11.521, "volume": 25698.89, "close_time": 1768683599999, "quote_volume": 295859.64528, "trades": 2525, "taker_buy_base": 12732.74, "taker_buy_quote": 146572.00129 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 11.524, "high": 11.573, "low": 11.444, "close": 11.462, "volume": 35596.77, "close_time": 1768687199999, "quote_volume": 409808.95107, "trades": 4904, "taker_buy_base": 20982.24, "taker_buy_quote": 241599.8815 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 11.461, "high": 11.49, "low": 11.344, "close": 11.427, "volume": 31267.41, "close_time": 1768690799999, "quote_volume": 357222.30648, "trades": 3853, "taker_buy_base": 11440.1, "taker_buy_quote": 130624.46877 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 11.423, "high": 11.423, "low": 11.277, "close": 11.33, "volume": 25788.89, "close_time": 1768694399999, "quote_volume": 292542.03576, "trades": 2302, "taker_buy_base": 8689.92, "taker_buy_quote": 98542.05237 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 11.329, "high": 11.677, "low": 11.28, "close": 11.403, "volume": 54408.85, "close_time": 1768697999999, "quote_volume": 625961.5318, "trades": 5830, "taker_buy_base": 29711.09, "taker_buy_quote": 341657.10004 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 11.403, "high": 11.403, "low": 11.123, "close": 11.248, "volume": 74795.18, "close_time": 1768701599999, "quote_volume": 839303.12235, "trades": 6501, "taker_buy_base": 36037.05, "taker_buy_quote": 404358.12324 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 11.248, "high": 11.283, "low": 11.105, "close": 11.131, "volume": 43014.84, "close_time": 1768705199999, "quote_volume": 481013.87014, "trades": 4912, "taker_buy_base": 19430.03, "taker_buy_quote": 217309.7088 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 11.128, "high": 11.555, "low": 11.128, "close": 11.532, "volume": 70342.77, "close_time": 1768708799999, "quote_volume": 801384.1919, "trades": 6065, "taker_buy_base": 40816.17, "taker_buy_quote": 465213.16216 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 11.538, "high": 11.555, "low": 11.287, "close": 11.42, "volume": 66372.56, "close_time": 1768712399999, "quote_volume": 758239.75644, "trades": 5748, "taker_buy_base": 34882.91, "taker_buy_quote": 398696.97478 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 11.419, "high": 11.652, "low": 11.37, "close": 11.538, "volume": 78653.12, "close_time": 1768715999999, "quote_volume": 904647.09188, "trades": 7326, "taker_buy_base": 35905.13, "taker_buy_quote": 413570.73306 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 11.537, "high": 11.748, "low": 11.524, "close": 11.638, "volume": 45276.77, "close_time": 1768719599999, "quote_volume": 527642.25792, "trades": 7099, "taker_buy_base": 25142.79, "taker_buy_quote": 293083.57841 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 11.637, "high": 11.652, "low": 11.55, "close": 11.583, "volume": 17904.55, "close_time": 1768723199999, "quote_volume": 207680.31914, "trades": 3098, "taker_buy_base": 9240.42, "taker_buy_quote": 107177.29907 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 11.583, "high": 11.949, "low": 11.565, "close": 11.757, "volume": 72406.84, "close_time": 1768726799999, "quote_volume": 852834.00754, "trades": 7566, "taker_buy_base": 35329.14, "taker_buy_quote": 416218.00353 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 11.758, "high": 12.285, "low": 11.689, "close": 11.986, "volume": 312073.05, "close_time": 1768730399999, "quote_volume": 3777390.08181, "trades": 28058, "taker_buy_base": 151634.95, "taker_buy_quote": 1831963.80419 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 11.988, "high": 12.208, "low": 11.919, "close": 11.992, "volume": 85239.05, "close_time": 1768733999999, "quote_volume": 1028050.60506, "trades": 10193, "taker_buy_base": 45284.48, "taker_buy_quote": 546213.05398 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 11.992, "high": 12.199, "low": 11.931, "close": 12.165, "volume": 56295.08, "close_time": 1768737599999, "quote_volume": 680332.79513, "trades": 7532, "taker_buy_base": 29833.75, "taker_buy_quote": 360498.10517 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 12.162, "high": 12.248, "low": 11.981, "close": 12.019, "volume": 88812.89, "close_time": 1768741199999, "quote_volume": 1075882.62164, "trades": 9104, "taker_buy_base": 40049.22, "taker_buy_quote": 485570.70882 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 12.024, "high": 12.497, "low": 12.017, "close": 12.447, "volume": 160587.64, "close_time": 1768744799999, "quote_volume": 1968795.29062, "trades": 17202, "taker_buy_base": 84887.54, "taker_buy_quote": 1041160.01505 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 12.448, "high": 12.579, "low": 12.112, "close": 12.166, "volume": 129950.34, "close_time": 1768748399999, "quote_volume": 1603011.08929, "trades": 13404, "taker_buy_base": 59552.74, "taker_buy_quote": 735684.69591 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 12.165, "high": 12.5, "low": 12.165, "close": 12.459, "volume": 155886.57, "close_time": 1768751999999, "quote_volume": 1926432.62523, "trades": 17047, "taker_buy_base": 86336.8, "taker_buy_quote": 1067711.64971 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 12.454, "high": 12.454, "low": 11.833, "close": 12.197, "volume": 162663.62, "close_time": 1768755599999, "quote_volume": 1971157.59411, "trades": 13892, "taker_buy_base": 72547.83, "taker_buy_quote": 878863.02053 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 12.191, "high": 12.225, "low": 11.996, "close": 12.075, "volume": 47109.11, "close_time": 1768759199999, "quote_volume": 571070.00499, "trades": 6140, "taker_buy_base": 23006.57, "taker_buy_quote": 278934.05788 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 12.079, "high": 12.181, "low": 12.003, "close": 12.049, "volume": 42561.96, "close_time": 1768762799999, "quote_volume": 514679.38412, "trades": 4969, "taker_buy_base": 20825.51, "taker_buy_quote": 251835.7433 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 12.051, "high": 12.118, "low": 11.987, "close": 12.051, "volume": 35483.88, "close_time": 1768766399999, "quote_volume": 427604.28972, "trades": 4420, "taker_buy_base": 17714.98, "taker_buy_quote": 213553.71359 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 12.051, "high": 12.126, "low": 11.966, "close": 12.015, "volume": 34509.14, "close_time": 1768769999999, "quote_volume": 415266.52855, "trades": 4045, "taker_buy_base": 17758.8, "taker_buy_quote": 213682.98971 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 12.016, "high": 12.046, "low": 11.937, "close": 12.002, "volume": 16846.23, "close_time": 1768773599999, "quote_volume": 202059.1659, "trades": 2904, "taker_buy_base": 6784.5, "taker_buy_quote": 81388.50385 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 12.002, "high": 12.057, "low": 11.918, "close": 11.955, "volume": 38724.39, "close_time": 1768777199999, "quote_volume": 463534.5928, "trades": 2972, "taker_buy_base": 15006.68, "taker_buy_quote": 179751.08002 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 11.957, "high": 11.957, "low": 11.6, "close": 11.634, "volume": 170281.76, "close_time": 1768780799999, "quote_volume": 1999183.6364, "trades": 10823, "taker_buy_base": 82417.8, "taker_buy_quote": 967335.46044 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 11.63, "high": 11.63, "low": 10.25, "close": 11.027, "volume": 670649.93, "close_time": 1768784399999, "quote_volume": 7327836.17183, "trades": 48675, "taker_buy_base": 312496.5, "taker_buy_quote": 3420406.76114 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 11.024, "high": 11.076, "low": 10.844, "close": 10.942, "volume": 85091.13, "close_time": 1768787999999, "quote_volume": 930507.69592, "trades": 7777, "taker_buy_base": 39687.58, "taker_buy_quote": 434033.3444 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 10.938, "high": 11.154, "low": 10.854, "close": 11.043, "volume": 94141.92, "close_time": 1768791599999, "quote_volume": 1039665.36619, "trades": 6532, "taker_buy_base": 40093.3, "taker_buy_quote": 442547.31837 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 11.044, "high": 11.258, "low": 11.032, "close": 11.247, "volume": 55891.57, "close_time": 1768795199999, "quote_volume": 623110.37348, "trades": 5408, "taker_buy_base": 28489.62, "taker_buy_quote": 317546.46996 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 11.245, "high": 11.277, "low": 11.04, "close": 11.087, "volume": 75085.17, "close_time": 1768798799999, "quote_volume": 838435.55418, "trades": 6002, "taker_buy_base": 34750.8, "taker_buy_quote": 387828.87732 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 11.089, "high": 11.418, "low": 10.835, "close": 11.382, "volume": 160111.61, "close_time": 1768802399999, "quote_volume": 1785412.65001, "trades": 11925, "taker_buy_base": 68727.95, "taker_buy_quote": 767086.81107 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 11.382, "high": 11.547, "low": 11.132, "close": 11.203, "volume": 114953.99, "close_time": 1768805999999, "quote_volume": 1303720.17694, "trades": 11577, "taker_buy_base": 55920.2, "taker_buy_quote": 634514.69149 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 11.199, "high": 12.159, "low": 11.197, "close": 11.945, "volume": 339262.0, "close_time": 1768809599999, "quote_volume": 4028734.02361, "trades": 26849, "taker_buy_base": 189836.07, "taker_buy_quote": 2253640.06985 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 11.944, "high": 11.944, "low": 11.595, "close": 11.665, "volume": 141033.59, "close_time": 1768813199999, "quote_volume": 1664848.42959, "trades": 12664, "taker_buy_base": 61395.29, "taker_buy_quote": 725357.73396 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 11.665, "high": 11.665, "low": 11.259, "close": 11.31, "volume": 179636.77, "close_time": 1768816799999, "quote_volume": 2050100.80696, "trades": 17306, "taker_buy_base": 79115.61, "taker_buy_quote": 901351.98464 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 11.307, "high": 11.353, "low": 11.036, "close": 11.077, "volume": 124067.37, "close_time": 1768820399999, "quote_volume": 1393473.05877, "trades": 8211, "taker_buy_base": 60288.05, "taker_buy_quote": 677461.40079 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 11.076, "high": 11.288, "low": 11.076, "close": 11.192, "volume": 53212.81, "close_time": 1768823999999, "quote_volume": 593886.93176, "trades": 6069, "taker_buy_base": 25993.44, "taker_buy_quote": 290108.80845 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 11.186, "high": 11.205, "low": 11.045, "close": 11.124, "volume": 64021.06, "close_time": 1768827599999, "quote_volume": 712162.6374, "trades": 4851, "taker_buy_base": 28233.27, "taker_buy_quote": 313896.66718 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 11.125, "high": 11.248, "low": 10.978, "close": 10.988, "volume": 66481.66, "close_time": 1768831199999, "quote_volume": 736552.97086, "trades": 4738, "taker_buy_base": 27195.5, "taker_buy_quote": 301519.23653 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 10.996, "high": 11.313, "low": 10.996, "close": 11.198, "volume": 87101.79, "close_time": 1768834799999, "quote_volume": 972067.50954, "trades": 7167, "taker_buy_base": 42329.96, "taker_buy_quote": 472061.67213 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 11.194, "high": 11.233, "low": 11.104, "close": 11.128, "volume": 37755.67, "close_time": 1768838399999, "quote_volume": 421823.92666, "trades": 4389, "taker_buy_base": 20109.71, "taker_buy_quote": 224834.63508 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 11.126, "high": 11.221, "low": 11.118, "close": 11.178, "volume": 31383.95, "close_time": 1768841999999, "quote_volume": 350583.98604, "trades": 3245, "taker_buy_base": 15452.58, "taker_buy_quote": 172511.41914 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 11.178, "high": 11.229, "low": 11.127, "close": 11.174, "volume": 21639.47, "close_time": 1768845599999, "quote_volume": 241911.62964, "trades": 2889, "taker_buy_base": 9537.54, "taker_buy_quote": 106626.1707 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 11.174, "high": 11.216, "low": 11.138, "close": 11.185, "volume": 13114.05, "close_time": 1768849199999, "quote_volume": 146544.75937, "trades": 1818, "taker_buy_base": 7070.22, "taker_buy_quote": 79032.9822 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 11.184, "high": 11.246, "low": 11.128, "close": 11.164, "volume": 27409.94, "close_time": 1768852799999, "quote_volume": 306629.60716, "trades": 2789, "taker_buy_base": 11434.41, "taker_buy_quote": 127977.19937 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 11.166, "high": 11.184, "low": 11.011, "close": 11.049, "volume": 17829.61, "close_time": 1768856399999, "quote_volume": 197390.44588, "trades": 2462, "taker_buy_base": 7665.04, "taker_buy_quote": 84898.11488 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 11.05, "high": 11.109, "low": 10.942, "close": 10.968, "volume": 36452.23, "close_time": 1768859999999, "quote_volume": 401252.72927, "trades": 3252, "taker_buy_base": 14862.55, "taker_buy_quote": 163757.97152 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 10.966, "high": 11.07, "low": 10.876, "close": 11.002, "volume": 57975.59, "close_time": 1768863599999, "quote_volume": 637574.60371, "trades": 3924, "taker_buy_base": 29657.11, "taker_buy_quote": 326353.99194 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 11.001, "high": 11.13, "low": 10.897, "close": 11.06, "volume": 62621.02, "close_time": 1768867199999, "quote_volume": 689798.39702, "trades": 4769, "taker_buy_base": 29280.17, "taker_buy_quote": 322937.8581 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 11.056, "high": 11.138, "low": 10.912, "close": 10.934, "volume": 45784.14, "close_time": 1768870799999, "quote_volume": 503750.08051, "trades": 3350, "taker_buy_base": 19719.24, "taker_buy_quote": 216965.50106 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 10.931, "high": 10.984, "low": 10.846, "close": 10.892, "volume": 47387.62, "close_time": 1768874399999, "quote_volume": 516652.6996, "trades": 4112, "taker_buy_base": 25509.55, "taker_buy_quote": 278162.20635 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 10.892, "high": 10.966, "low": 10.672, "close": 10.787, "volume": 61454.33, "close_time": 1768877999999, "quote_volume": 665746.14723, "trades": 6149, "taker_buy_base": 30729.03, "taker_buy_quote": 333438.9952 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 10.788, "high": 10.852, "low": 10.666, "close": 10.704, "volume": 63674.76, "close_time": 1768881599999, "quote_volume": 684258.62489, "trades": 5074, "taker_buy_base": 31941.78, "taker_buy_quote": 343334.72781 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 10.701, "high": 10.729, "low": 10.626, "close": 10.675, "volume": 52127.86, "close_time": 1768885199999, "quote_volume": 556275.69733, "trades": 5846, "taker_buy_base": 23535.86, "taker_buy_quote": 251310.26358 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 10.673, "high": 10.763, "low": 10.514, "close": 10.532, "volume": 99500.48, "close_time": 1768888799999, "quote_volume": 1055960.53194, "trades": 7913, "taker_buy_base": 45085.17, "taker_buy_quote": 478708.46772 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 10.53, "high": 10.544, "low": 10.33, "close": 10.394, "volume": 117548.81, "close_time": 1768892399999, "quote_volume": 1224185.07098, "trades": 9914, "taker_buy_base": 47781.54, "taker_buy_quote": 497503.04233 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 10.398, "high": 10.399, "low": 10.15, "close": 10.198, "volume": 78719.41, "close_time": 1768895999999, "quote_volume": 808091.53983, "trades": 6145, "taker_buy_base": 30941.48, "taker_buy_quote": 317778.89413 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 10.201, "high": 10.205, "low": 9.982, "close": 10.116, "volume": 210467.39, "close_time": 1768899599999, "quote_volume": 2119647.02455, "trades": 10601, "taker_buy_base": 112473.42, "taker_buy_quote": 1131447.74412 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 10.116, "high": 10.424, "low": 10.101, "close": 10.315, "volume": 135870.19, "close_time": 1768903199999, "quote_volume": 1398263.37131, "trades": 10605, "taker_buy_base": 77459.07, "taker_buy_quote": 797106.21188 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 10.309, "high": 10.487, "low": 10.243, "close": 10.389, "volume": 77191.9, "close_time": 1768906799999, "quote_volume": 799013.02828, "trades": 6031, "taker_buy_base": 42115.4, "taker_buy_quote": 436166.73949 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 10.388, "high": 10.492, "low": 10.355, "close": 10.412, "volume": 65014.9, "close_time": 1768910399999, "quote_volume": 677976.40702, "trades": 4311, "taker_buy_base": 31614.5, "taker_buy_quote": 329717.4852 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 10.414, "high": 10.529, "low": 10.383, "close": 10.426, "volume": 88857.75, "close_time": 1768913999999, "quote_volume": 930054.7566, "trades": 5982, "taker_buy_base": 35090.12, "taker_buy_quote": 367491.69651 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 10.424, "high": 10.424, "low": 10.12, "close": 10.158, "volume": 83373.58, "close_time": 1768917599999, "quote_volume": 856049.19771, "trades": 6154, "taker_buy_base": 41241.93, "taker_buy_quote": 423805.43796 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 10.158, "high": 10.44, "low": 10.151, "close": 10.315, "volume": 107730.17, "close_time": 1768921199999, "quote_volume": 1111377.77149, "trades": 8448, "taker_buy_base": 53669.69, "taker_buy_quote": 553933.95934 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 10.318, "high": 10.337, "low": 10.192, "close": 10.279, "volume": 50658.13, "close_time": 1768924799999, "quote_volume": 519322.83114, "trades": 5698, "taker_buy_base": 21706.55, "taker_buy_quote": 222479.32377 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 10.282, "high": 10.399, "low": 10.155, "close": 10.223, "volume": 55751.76, "close_time": 1768928399999, "quote_volume": 572745.34919, "trades": 6370, "taker_buy_base": 29787.19, "taker_buy_quote": 305647.01926 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 10.218, "high": 10.303, "low": 10.027, "close": 10.108, "volume": 57867.76, "close_time": 1768931999999, "quote_volume": 586427.84514, "trades": 4338, "taker_buy_base": 22825.74, "taker_buy_quote": 231438.56146 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 10.105, "high": 10.174, "low": 10.025, "close": 10.075, "volume": 44223.96, "close_time": 1768935599999, "quote_volume": 446402.26231, "trades": 4433, "taker_buy_base": 20837.84, "taker_buy_quote": 210422.42701 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 10.074, "high": 10.129, "low": 9.939, "close": 9.973, "volume": 63515.56, "close_time": 1768939199999, "quote_volume": 636575.87676, "trades": 6595, "taker_buy_base": 30603.2, "taker_buy_quote": 306761.68583 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 9.974, "high": 10.138, "low": 9.962, "close": 10.132, "volume": 34083.49, "close_time": 1768942799999, "quote_volume": 343063.03561, "trades": 5439, "taker_buy_base": 16721.17, "taker_buy_quote": 168240.25688 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 10.131, "high": 10.166, "low": 10.038, "close": 10.053, "volume": 18033.88, "close_time": 1768946399999, "quote_volume": 182011.42266, "trades": 2351, "taker_buy_base": 7415.08, "taker_buy_quote": 74892.65809 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 10.053, "high": 10.083, "low": 9.782, "close": 9.986, "volume": 69882.44, "close_time": 1768949999999, "quote_volume": 691678.87348, "trades": 4292, "taker_buy_base": 31573.53, "taker_buy_quote": 312224.63019 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 9.986, "high": 10.013, "low": 9.862, "close": 9.903, "volume": 37764.4, "close_time": 1768953599999, "quote_volume": 375035.75302, "trades": 3880, "taker_buy_base": 16320.18, "taker_buy_quote": 162111.71272 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 9.906, "high": 10.074, "low": 9.888, "close": 10.051, "volume": 43231.29, "close_time": 1768957199999, "quote_volume": 432476.2321, "trades": 5335, "taker_buy_base": 21859.77, "taker_buy_quote": 218589.45069 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 10.045, "high": 10.103, "low": 10.0, "close": 10.039, "volume": 28307.17, "close_time": 1768960799999, "quote_volume": 284654.81243, "trades": 3601, "taker_buy_base": 12100.46, "taker_buy_quote": 121679.07385 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 10.04, "high": 10.136, "low": 10.029, "close": 10.066, "volume": 31890.02, "close_time": 1768964399999, "quote_volume": 321250.50919, "trades": 3370, "taker_buy_base": 16141.95, "taker_buy_quote": 162612.87998 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 10.066, "high": 10.147, "low": 9.981, "close": 10.076, "volume": 44146.64, "close_time": 1768967999999, "quote_volume": 444261.22506, "trades": 3831, "taker_buy_base": 25564.46, "taker_buy_quote": 257524.84534 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 10.077, "high": 10.267, "low": 10.059, "close": 10.227, "volume": 48142.92, "close_time": 1768971599999, "quote_volume": 490135.2894, "trades": 4234, "taker_buy_base": 23947.27, "taker_buy_quote": 243790.4101 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 10.23, "high": 10.442, "low": 10.2, "close": 10.411, "volume": 72634.24, "close_time": 1768975199999, "quote_volume": 749971.81411, "trades": 5608, "taker_buy_base": 42586.14, "taker_buy_quote": 440288.48881 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 10.41, "high": 10.455, "low": 10.284, "close": 10.319, "volume": 70618.08, "close_time": 1768978799999, "quote_volume": 733236.20746, "trades": 4927, "taker_buy_base": 30429.01, "taker_buy_quote": 316195.44229 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 10.314, "high": 10.359, "low": 10.158, "close": 10.192, "volume": 57485.63, "close_time": 1768982399999, "quote_volume": 587548.4229, "trades": 4009, "taker_buy_base": 23897.81, "taker_buy_quote": 244272.59135 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 10.189, "high": 10.192, "low": 10.034, "close": 10.08, "volume": 76710.31, "close_time": 1768985999999, "quote_volume": 775100.55213, "trades": 4429, "taker_buy_base": 40691.98, "taker_buy_quote": 411463.91637 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 10.081, "high": 10.187, "low": 10.011, "close": 10.139, "volume": 39539.86, "close_time": 1768989599999, "quote_volume": 399355.21907, "trades": 3370, "taker_buy_base": 19537.39, "taker_buy_quote": 197533.57896 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 10.137, "high": 10.236, "low": 10.075, "close": 10.103, "volume": 45191.47, "close_time": 1768993199999, "quote_volume": 460390.04899, "trades": 3081, "taker_buy_base": 17240.56, "taker_buy_quote": 175474.3764 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 10.105, "high": 10.253, "low": 10.087, "close": 10.089, "volume": 48056.82, "close_time": 1768996799999, "quote_volume": 488845.61563, "trades": 3594, "taker_buy_base": 23064.61, "taker_buy_quote": 234247.60749 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 10.088, "high": 10.135, "low": 9.868, "close": 9.964, "volume": 97808.4, "close_time": 1769000399999, "quote_volume": 977121.92725, "trades": 6125, "taker_buy_base": 48614.31, "taker_buy_quote": 485604.06606 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 9.963, "high": 9.994, "low": 9.76, "close": 9.762, "volume": 86219.89, "close_time": 1769003999999, "quote_volume": 850767.42088, "trades": 9274, "taker_buy_base": 32475.11, "taker_buy_quote": 320845.24373 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 9.763, "high": 10.227, "low": 9.761, "close": 10.144, "volume": 136435.47, "close_time": 1769007599999, "quote_volume": 1373840.58778, "trades": 10466, "taker_buy_base": 72298.7, "taker_buy_quote": 728643.49701 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 10.144, "high": 10.201, "low": 9.959, "close": 10.083, "volume": 69014.89, "close_time": 1769011199999, "quote_volume": 696142.37939, "trades": 7872, "taker_buy_base": 28016.34, "taker_buy_quote": 282733.46179 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 10.082, "high": 10.103, "low": 9.677, "close": 9.694, "volume": 115638.44, "close_time": 1769014799999, "quote_volume": 1136188.11219, "trades": 9537, "taker_buy_base": 59618.58, "taker_buy_quote": 585352.6023 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 9.698, "high": 9.786, "low": 9.615, "close": 9.746, "volume": 83386.8, "close_time": 1769018399999, "quote_volume": 806914.52634, "trades": 9833, "taker_buy_base": 38561.46, "taker_buy_quote": 373254.6121 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 9.745, "high": 9.949, "low": 9.686, "close": 9.901, "volume": 42850.07, "close_time": 1769021999999, "quote_volume": 420693.8854, "trades": 5600, "taker_buy_base": 18227.14, "taker_buy_quote": 178682.32798 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 9.902, "high": 10.321, "low": 9.836, "close": 10.316, "volume": 110802.01, "close_time": 1769025599999, "quote_volume": 1117881.31507, "trades": 10969, "taker_buy_base": 56660.24, "taker_buy_quote": 572142.39773 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 10.315, "high": 10.345, "low": 10.166, "close": 10.334, "volume": 49222.28, "close_time": 1769029199999, "quote_volume": 505457.57476, "trades": 6017, "taker_buy_base": 23238.8, "taker_buy_quote": 238701.34955 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 10.338, "high": 10.458, "low": 10.272, "close": 10.408, "volume": 41751.59, "close_time": 1769032799999, "quote_volume": 433045.36459, "trades": 4556, "taker_buy_base": 18974.87, "taker_buy_quote": 196910.78777 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 10.412, "high": 10.622, "low": 10.401, "close": 10.48, "volume": 71924.43, "close_time": 1769036399999, "quote_volume": 757767.83136, "trades": 4974, "taker_buy_base": 34505.47, "taker_buy_quote": 362850.44059 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 10.475, "high": 10.487, "low": 10.166, "close": 10.191, "volume": 65866.15, "close_time": 1769039999999, "quote_volume": 680553.2601, "trades": 5055, "taker_buy_base": 30860.9, "taker_buy_quote": 318814.39283 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 10.198, "high": 10.311, "low": 10.1, "close": 10.299, "volume": 71595.47, "close_time": 1769043599999, "quote_volume": 731827.53397, "trades": 6040, "taker_buy_base": 29563.02, "taker_buy_quote": 301853.14469 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 10.299, "high": 10.4, "low": 10.151, "close": 10.221, "volume": 72032.97, "close_time": 1769047199999, "quote_volume": 737314.3656, "trades": 5866, "taker_buy_base": 42923.95, "taker_buy_quote": 439284.84436 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 10.22, "high": 10.298, "low": 10.125, "close": 10.157, "volume": 33311.95, "close_time": 1769050799999, "quote_volume": 340310.93352, "trades": 3945, "taker_buy_base": 16531.84, "taker_buy_quote": 168767.63365 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 10.153, "high": 10.236, "low": 10.08, "close": 10.12, "volume": 27180.82, "close_time": 1769054399999, "quote_volume": 275492.85291, "trades": 3086, "taker_buy_base": 12659.39, "taker_buy_quote": 128313.7558 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 10.119, "high": 10.167, "low": 10.064, "close": 10.082, "volume": 23622.33, "close_time": 1769057999999, "quote_volume": 238977.14725, "trades": 2883, "taker_buy_base": 13015.18, "taker_buy_quote": 131686.88513 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 10.082, "high": 10.102, "low": 10.015, "close": 10.051, "volume": 41661.69, "close_time": 1769061599999, "quote_volume": 418941.45207, "trades": 4195, "taker_buy_base": 19325.23, "taker_buy_quote": 194282.06314 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 10.055, "high": 10.131, "low": 9.93, "close": 9.993, "volume": 142850.3, "close_time": 1769065199999, "quote_volume": 1429306.88487, "trades": 8865, "taker_buy_base": 43780.26, "taker_buy_quote": 438435.13337 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 9.995, "high": 10.326, "low": 9.986, "close": 10.215, "volume": 115727.21, "close_time": 1769068799999, "quote_volume": 1178310.05946, "trades": 12150, "taker_buy_base": 52829.71, "taker_buy_quote": 538130.83327 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 10.21, "high": 10.335, "low": 10.198, "close": 10.277, "volume": 50544.67, "close_time": 1769072399999, "quote_volume": 519755.05002, "trades": 6826, "taker_buy_base": 28430.64, "taker_buy_quote": 292388.40193 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 10.274, "high": 10.474, "low": 10.253, "close": 10.468, "volume": 60417.65, "close_time": 1769075999999, "quote_volume": 626209.78394, "trades": 7623, "taker_buy_base": 35600.36, "taker_buy_quote": 368980.81757 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 10.467, "high": 10.538, "low": 10.189, "close": 10.32, "volume": 94046.39, "close_time": 1769079599999, "quote_volume": 971605.39716, "trades": 7995, "taker_buy_base": 45909.9, "taker_buy_quote": 474091.90484 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 10.316, "high": 10.363, "low": 10.127, "close": 10.163, "volume": 37489.69, "close_time": 1769083199999, "quote_volume": 383357.03035, "trades": 3937, "taker_buy_base": 18717.46, "taker_buy_quote": 191675.46758 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 10.163, "high": 10.272, "low": 10.141, "close": 10.224, "volume": 30221.93, "close_time": 1769086799999, "quote_volume": 308748.57545, "trades": 3268, "taker_buy_base": 12933.82, "taker_buy_quote": 132154.65522 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 10.228, "high": 10.25, "low": 10.063, "close": 10.092, "volume": 41766.75, "close_time": 1769090399999, "quote_volume": 423114.40461, "trades": 3397, "taker_buy_base": 18564.39, "taker_buy_quote": 188163.90761 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 10.092, "high": 10.152, "low": 9.878, "close": 9.914, "volume": 90731.06, "close_time": 1769093999999, "quote_volume": 907737.97443, "trades": 7063, "taker_buy_base": 42395.35, "taker_buy_quote": 424462.73155 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 9.913, "high": 10.016, "low": 9.841, "close": 9.926, "volume": 51432.41, "close_time": 1769097599999, "quote_volume": 509956.94602, "trades": 6264, "taker_buy_base": 22755.53, "taker_buy_quote": 225800.24551 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 9.926, "high": 10.031, "low": 9.885, "close": 9.993, "volume": 45313.8, "close_time": 1769101199999, "quote_volume": 451810.35954, "trades": 4652, "taker_buy_base": 20920.49, "taker_buy_quote": 208634.81973 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 9.997, "high": 10.044, "low": 9.912, "close": 10.01, "volume": 25224.08, "close_time": 1769104799999, "quote_volume": 251900.84796, "trades": 3236, "taker_buy_base": 15110.2, "taker_buy_quote": 150970.64298 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 10.009, "high": 10.066, "low": 9.918, "close": 9.983, "volume": 30305.75, "close_time": 1769108399999, "quote_volume": 302562.88644, "trades": 3939, "taker_buy_base": 15035.96, "taker_buy_quote": 150057.10442 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 9.985, "high": 10.009, "low": 9.884, "close": 9.952, "volume": 31468.4, "close_time": 1769111999999, "quote_volume": 312705.77792, "trades": 3729, "taker_buy_base": 13261.61, "taker_buy_quote": 131905.22988 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 9.952, "high": 10.013, "low": 9.825, "close": 9.859, "volume": 33701.86, "close_time": 1769115599999, "quote_volume": 333301.69683, "trades": 3648, "taker_buy_base": 15945.49, "taker_buy_quote": 157799.57593 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 9.86, "high": 9.992, "low": 9.784, "close": 9.801, "volume": 59019.7, "close_time": 1769119199999, "quote_volume": 583767.61443, "trades": 5158, "taker_buy_base": 21867.03, "taker_buy_quote": 216428.96176 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 9.802, "high": 9.846, "low": 9.734, "close": 9.827, "volume": 23663.42, "close_time": 1769122799999, "quote_volume": 231492.93854, "trades": 3470, "taker_buy_base": 12872.88, "taker_buy_quote": 126015.7647 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 9.828, "high": 9.888, "low": 9.779, "close": 9.875, "volume": 21660.12, "close_time": 1769126399999, "quote_volume": 213042.30976, "trades": 2568, "taker_buy_base": 12759.06, "taker_buy_quote": 125449.09961 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 9.872, "high": 10.01, "low": 9.82, "close": 9.989, "volume": 20601.27, "close_time": 1769129999999, "quote_volume": 204396.17349, "trades": 4221, "taker_buy_base": 8859.55, "taker_buy_quote": 87888.41828 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 9.984, "high": 10.072, "low": 9.934, "close": 9.998, "volume": 47291.97, "close_time": 1769133599999, "quote_volume": 472564.53189, "trades": 4705, "taker_buy_base": 20242.41, "taker_buy_quote": 202110.01447 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 9.997, "high": 10.138, "low": 9.99, "close": 10.105, "volume": 19512.46, "close_time": 1769137199999, "quote_volume": 196920.99408, "trades": 3455, "taker_buy_base": 8181.21, "taker_buy_quote": 82458.17974 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 10.104, "high": 10.269, "low": 10.061, "close": 10.085, "volume": 31835.2, "close_time": 1769140799999, "quote_volume": 323294.88683, "trades": 4044, "taker_buy_base": 15219.97, "taker_buy_quote": 154822.77504 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 10.076, "high": 10.172, "low": 10.032, "close": 10.155, "volume": 27709.26, "close_time": 1769144399999, "quote_volume": 279998.54587, "trades": 2721, "taker_buy_base": 12568.08, "taker_buy_quote": 126935.88136 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 10.155, "high": 10.225, "low": 10.1, "close": 10.22, "volume": 25535.51, "close_time": 1769147999999, "quote_volume": 259495.87112, "trades": 3422, "taker_buy_base": 11256.97, "taker_buy_quote": 114425.32997 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 10.216, "high": 10.32, "low": 10.124, "close": 10.146, "volume": 66536.13, "close_time": 1769151599999, "quote_volume": 680582.19426, "trades": 5557, "taker_buy_base": 39173.22, "taker_buy_quote": 401351.39021 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 10.147, "high": 10.249, "low": 10.114, "close": 10.174, "volume": 39297.01, "close_time": 1769155199999, "quote_volume": 400578.68991, "trades": 3990, "taker_buy_base": 22883.72, "taker_buy_quote": 233355.65737 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 10.171, "high": 10.181, "low": 10.001, "close": 10.087, "volume": 37008.31, "close_time": 1769158799999, "quote_volume": 373844.67902, "trades": 4075, "taker_buy_base": 17637.63, "taker_buy_quote": 178246.10056 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 10.091, "high": 10.343, "low": 10.084, "close": 10.291, "volume": 113661.24, "close_time": 1769162399999, "quote_volume": 1165131.2743, "trades": 9163, "taker_buy_base": 58474.83, "taker_buy_quote": 599652.60226 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 10.295, "high": 10.304, "low": 10.133, "close": 10.232, "volume": 60554.7, "close_time": 1769165999999, "quote_volume": 618297.65893, "trades": 4940, "taker_buy_base": 29771.56, "taker_buy_quote": 303874.5986 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 10.231, "high": 10.433, "low": 10.231, "close": 10.304, "volume": 195406.11, "close_time": 1769169599999, "quote_volume": 2020029.56226, "trades": 12808, "taker_buy_base": 72853.26, "taker_buy_quote": 752736.71412 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 10.305, "high": 10.305, "low": 10.145, "close": 10.16, "volume": 53173.81, "close_time": 1769173199999, "quote_volume": 544280.96442, "trades": 6233, "taker_buy_base": 24510.58, "taker_buy_quote": 251001.14001 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 10.16, "high": 10.35, "low": 10.112, "close": 10.16, "volume": 66527.77, "close_time": 1769176799999, "quote_volume": 679419.62384, "trades": 6219, "taker_buy_base": 30689.41, "taker_buy_quote": 313429.5275 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 10.158, "high": 10.228, "low": 10.001, "close": 10.089, "volume": 61265.9, "close_time": 1769180399999, "quote_volume": 619386.06264, "trades": 7733, "taker_buy_base": 27106.41, "taker_buy_quote": 274343.67473 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 10.089, "high": 10.287, "low": 10.007, "close": 10.257, "volume": 62296.79, "close_time": 1769183999999, "quote_volume": 632817.25318, "trades": 6571, "taker_buy_base": 34157.28, "taker_buy_quote": 346939.47174 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 10.254, "high": 10.408, "low": 10.112, "close": 10.376, "volume": 46524.24, "close_time": 1769187599999, "quote_volume": 478556.22546, "trades": 5285, "taker_buy_base": 23339.66, "taker_buy_quote": 240095.47743 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 10.375, "high": 10.56, "low": 10.255, "close": 10.395, "volume": 96872.32, "close_time": 1769191199999, "quote_volume": 1009798.07065, "trades": 8457, "taker_buy_base": 50253.07, "taker_buy_quote": 523329.01794 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 10.389, "high": 10.494, "low": 10.315, "close": 10.349, "volume": 45180.87, "close_time": 1769194799999, "quote_volume": 469575.89603, "trades": 4512, "taker_buy_base": 18089.18, "taker_buy_quote": 188162.69808 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 10.348, "high": 10.349, "low": 10.134, "close": 10.19, "volume": 58298.14, "close_time": 1769198399999, "quote_volume": 595650.24522, "trades": 7162, "taker_buy_base": 29807.67, "taker_buy_quote": 304755.48094 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 10.183, "high": 10.228, "low": 9.984, "close": 10.078, "volume": 70534.35, "close_time": 1769201999999, "quote_volume": 710397.33748, "trades": 8768, "taker_buy_base": 32899.92, "taker_buy_quote": 331882.44051 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 10.074, "high": 10.163, "low": 10.041, "close": 10.05, "volume": 24672.77, "close_time": 1769205599999, "quote_volume": 249446.41155, "trades": 4749, "taker_buy_base": 14955.43, "taker_buy_quote": 151229.00403 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 10.05, "high": 10.132, "low": 10.048, "close": 10.109, "volume": 23068.23, "close_time": 1769209199999, "quote_volume": 232689.77348, "trades": 3251, "taker_buy_base": 13718.42, "taker_buy_quote": 138443.40833 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 10.104, "high": 10.169, "low": 10.064, "close": 10.141, "volume": 20225.94, "close_time": 1769212799999, "quote_volume": 204626.36111, "trades": 2498, "taker_buy_base": 11766.83, "taker_buy_quote": 118962.13766 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 10.138, "high": 10.156, "low": 9.99, "close": 10.002, "volume": 44527.03, "close_time": 1769216399999, "quote_volume": 447278.51713, "trades": 3863, "taker_buy_base": 21598.42, "taker_buy_quote": 216906.65315 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 9.998, "high": 10.058, "low": 9.97, "close": 10.026, "volume": 16060.84, "close_time": 1769219999999, "quote_volume": 160982.2454, "trades": 2212, "taker_buy_base": 7762.67, "taker_buy_quote": 77802.96624 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 10.026, "high": 10.206, "low": 10.01, "close": 10.197, "volume": 17837.31, "close_time": 1769223599999, "quote_volume": 179923.91863, "trades": 2066, "taker_buy_base": 9696.61, "taker_buy_quote": 97730.32626 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 10.195, "high": 10.361, "low": 10.134, "close": 10.332, "volume": 47045.04, "close_time": 1769227199999, "quote_volume": 483134.85168, "trades": 5399, "taker_buy_base": 22554.2, "taker_buy_quote": 231564.54287 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 10.332, "high": 10.345, "low": 10.113, "close": 10.142, "volume": 28816.67, "close_time": 1769230799999, "quote_volume": 294393.65973, "trades": 2755, "taker_buy_base": 13607.1, "taker_buy_quote": 138831.21045 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 10.142, "high": 10.183, "low": 10.106, "close": 10.174, "volume": 14052.46, "close_time": 1769234399999, "quote_volume": 142394.03882, "trades": 1599, "taker_buy_base": 8687.08, "taker_buy_quote": 87997.01817 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 10.181, "high": 10.196, "low": 10.105, "close": 10.152, "volume": 10329.52, "close_time": 1769237999999, "quote_volume": 104765.07184, "trades": 1565, "taker_buy_base": 3813.56, "taker_buy_quote": 38655.73016 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 10.153, "high": 10.185, "low": 10.11, "close": 10.123, "volume": 27790.36, "close_time": 1769241599999, "quote_volume": 281933.87293, "trades": 1895, "taker_buy_base": 19261.12, "taker_buy_quote": 195434.13038 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 10.118, "high": 10.254, "low": 10.086, "close": 10.248, "volume": 22628.56, "close_time": 1769245199999, "quote_volume": 229926.91938, "trades": 2620, "taker_buy_base": 14205.1, "taker_buy_quote": 144376.24294 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 10.248, "high": 10.252, "low": 10.106, "close": 10.112, "volume": 16716.63, "close_time": 1769248799999, "quote_volume": 170340.95005, "trades": 2078, "taker_buy_base": 6382.59, "taker_buy_quote": 65036.14146 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 10.11, "high": 10.199, "low": 10.068, "close": 10.142, "volume": 17105.21, "close_time": 1769252399999, "quote_volume": 173260.27161, "trades": 2106, "taker_buy_base": 7906.75, "taker_buy_quote": 80077.8244 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 10.143, "high": 10.157, "low": 10.007, "close": 10.015, "volume": 52771.99, "close_time": 1769255999999, "quote_volume": 531558.115, "trades": 3040, "taker_buy_base": 16312.99, "taker_buy_quote": 164195.81533 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 10.018, "high": 10.086, "low": 10.0, "close": 10.015, "volume": 32126.56, "close_time": 1769259599999, "quote_volume": 322254.75833, "trades": 2648, "taker_buy_base": 5984.74, "taker_buy_quote": 60108.50086 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 10.015, "high": 10.035, "low": 9.863, "close": 9.875, "volume": 66254.25, "close_time": 1769263199999, "quote_volume": 658135.8634, "trades": 4898, "taker_buy_base": 21398.44, "taker_buy_quote": 212541.46947 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 9.877, "high": 9.948, "low": 9.864, "close": 9.92, "volume": 19947.46, "close_time": 1769266799999, "quote_volume": 197665.06973, "trades": 2472, "taker_buy_base": 9451.93, "taker_buy_quote": 93642.50598 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 9.92, "high": 9.966, "low": 9.848, "close": 9.867, "volume": 18952.75, "close_time": 1769270399999, "quote_volume": 187785.84904, "trades": 2445, "taker_buy_base": 10407.54, "taker_buy_quote": 103118.39039 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 9.866, "high": 9.874, "low": 9.782, "close": 9.819, "volume": 26465.7, "close_time": 1769273999999, "quote_volume": 259805.35349, "trades": 3212, "taker_buy_base": 11809.33, "taker_buy_quote": 115970.10825 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 9.818, "high": 9.879, "low": 9.77, "close": 9.802, "volume": 35330.63, "close_time": 1769277599999, "quote_volume": 346827.48242, "trades": 3179, "taker_buy_base": 13283.46, "taker_buy_quote": 130443.13784 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 9.802, "high": 9.954, "low": 9.779, "close": 9.901, "volume": 26705.02, "close_time": 1769281199999, "quote_volume": 264162.36274, "trades": 3298, "taker_buy_base": 13099.13, "taker_buy_quote": 129503.06709 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 9.9, "high": 9.929, "low": 9.747, "close": 9.756, "volume": 42755.98, "close_time": 1769284799999, "quote_volume": 419319.88465, "trades": 3424, "taker_buy_base": 15064.89, "taker_buy_quote": 147736.4272 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 9.76, "high": 9.809, "low": 9.734, "close": 9.791, "volume": 14813.48, "close_time": 1769288399999, "quote_volume": 144742.19362, "trades": 1570, "taker_buy_base": 4725.47, "taker_buy_quote": 46183.67633 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 9.792, "high": 9.805, "low": 9.744, "close": 9.785, "volume": 9191.08, "close_time": 1769291999999, "quote_volume": 89769.97218, "trades": 1037, "taker_buy_base": 3935.26, "taker_buy_quote": 38453.50815 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 9.787, "high": 9.824, "low": 9.769, "close": 9.788, "volume": 13068.32, "close_time": 1769295599999, "quote_volume": 127977.36177, "trades": 1402, "taker_buy_base": 5612.86, "taker_buy_quote": 54980.44281 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 9.793, "high": 9.817, "low": 9.598, "close": 9.654, "volume": 77468.79, "close_time": 1769299199999, "quote_volume": 750579.8467, "trades": 4890, "taker_buy_base": 37476.97, "taker_buy_quote": 362814.39308 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 9.653, "high": 9.837, "low": 9.646, "close": 9.825, "volume": 121303.65, "close_time": 1769302799999, "quote_volume": 1177501.09843, "trades": 7333, "taker_buy_base": 77786.37, "taker_buy_quote": 753694.15314 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 9.824, "high": 9.881, "low": 9.716, "close": 9.79, "volume": 33500.54, "close_time": 1769306399999, "quote_volume": 327962.19368, "trades": 3482, "taker_buy_base": 16519.59, "taker_buy_quote": 161675.15639 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 9.79, "high": 9.908, "low": 9.77, "close": 9.832, "volume": 21270.27, "close_time": 1769309999999, "quote_volume": 209461.40495, "trades": 3501, "taker_buy_base": 10654.99, "taker_buy_quote": 104863.73474 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 9.834, "high": 9.87, "low": 9.67, "close": 9.713, "volume": 31964.71, "close_time": 1769313599999, "quote_volume": 311422.47219, "trades": 3356, "taker_buy_base": 14840.2, "taker_buy_quote": 144523.6487 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 9.711, "high": 9.788, "low": 9.69, "close": 9.715, "volume": 14726.04, "close_time": 1769317199999, "quote_volume": 143508.61837, "trades": 1796, "taker_buy_base": 6394.28, "taker_buy_quote": 62336.53318 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 9.711, "high": 9.762, "low": 9.688, "close": 9.759, "volume": 13177.16, "close_time": 1769320799999, "quote_volume": 127939.9993, "trades": 1519, "taker_buy_base": 6123.28, "taker_buy_quote": 59477.69909 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 9.756, "high": 9.776, "low": 9.664, "close": 9.683, "volume": 18610.11, "close_time": 1769324399999, "quote_volume": 180653.00832, "trades": 2428, "taker_buy_base": 8451.86, "taker_buy_quote": 82038.17585 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 9.683, "high": 9.683, "low": 9.388, "close": 9.501, "volume": 127093.05, "close_time": 1769327999999, "quote_volume": 1207635.84747, "trades": 10693, "taker_buy_base": 57831.64, "taker_buy_quote": 549418.3789 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 9.501, "high": 9.519, "low": 9.39, "close": 9.428, "volume": 48496.28, "close_time": 1769331599999, "quote_volume": 458584.16217, "trades": 5426, "taker_buy_base": 23895.34, "taker_buy_quote": 226117.33612 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 9.429, "high": 9.576, "low": 9.419, "close": 9.528, "volume": 28963.03, "close_time": 1769335199999, "quote_volume": 275381.179, "trades": 3327, "taker_buy_base": 13658.41, "taker_buy_quote": 129868.32624 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 9.531, "high": 9.653, "low": 9.524, "close": 9.6, "volume": 22688.9, "close_time": 1769338799999, "quote_volume": 217846.16598, "trades": 2357, "taker_buy_base": 11069.93, "taker_buy_quote": 106280.57313 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 9.602, "high": 9.648, "low": 9.536, "close": 9.558, "volume": 24508.33, "close_time": 1769342399999, "quote_volume": 235379.45902, "trades": 1971, "taker_buy_base": 11932.88, "taker_buy_quote": 114615.55748 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 9.557, "high": 9.564, "low": 9.465, "close": 9.548, "volume": 26941.5, "close_time": 1769345999999, "quote_volume": 256415.64689, "trades": 2536, "taker_buy_base": 12256.75, "taker_buy_quote": 116649.72769 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 9.547, "high": 9.572, "low": 9.462, "close": 9.499, "volume": 27540.88, "close_time": 1769349599999, "quote_volume": 262240.30232, "trades": 2127, "taker_buy_base": 12451.2, "taker_buy_quote": 118542.37123 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 9.497, "high": 9.538, "low": 9.408, "close": 9.454, "volume": 24769.54, "close_time": 1769353199999, "quote_volume": 234284.44441, "trades": 3184, "taker_buy_base": 11236.34, "taker_buy_quote": 106265.01408 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 9.453, "high": 9.514, "low": 9.421, "close": 9.444, "volume": 22559.98, "close_time": 1769356799999, "quote_volume": 213764.50798, "trades": 3047, "taker_buy_base": 15106.23, "taker_buy_quote": 143186.03133 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 9.444, "high": 9.444, "low": 9.205, "close": 9.348, "volume": 157064.82, "close_time": 1769360399999, "quote_volume": 1462076.55662, "trades": 11285, "taker_buy_base": 71654.26, "taker_buy_quote": 667009.76402 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 9.347, "high": 9.359, "low": 9.222, "close": 9.246, "volume": 37758.09, "close_time": 1769363999999, "quote_volume": 350425.54924, "trades": 4513, "taker_buy_base": 19935.44, "taker_buy_quote": 185150.41321 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 9.244, "high": 9.287, "low": 9.113, "close": 9.169, "volume": 74674.61, "close_time": 1769367599999, "quote_volume": 686721.32417, "trades": 6318, "taker_buy_base": 27837.92, "taker_buy_quote": 255878.58682 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 9.169, "high": 9.193, "low": 8.845, "close": 8.883, "volume": 115073.27, "close_time": 1769371199999, "quote_volume": 1032948.53002, "trades": 9648, "taker_buy_base": 48037.41, "taker_buy_quote": 431267.49862 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 8.883, "high": 8.974, "low": 8.825, "close": 8.924, "volume": 59683.34, "close_time": 1769374799999, "quote_volume": 532092.21743, "trades": 5455, "taker_buy_base": 29785.15, "taker_buy_quote": 265548.47545 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 8.926, "high": 8.994, "low": 8.906, "close": 8.962, "volume": 22484.92, "close_time": 1769378399999, "quote_volume": 201357.89406, "trades": 2563, "taker_buy_base": 10460.6, "taker_buy_quote": 93704.08183 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 8.962, "high": 8.979, "low": 8.838, "close": 8.879, "volume": 28017.28, "close_time": 1769381999999, "quote_volume": 249405.63865, "trades": 3170, "taker_buy_base": 13797.61, "taker_buy_quote": 122843.97169 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 8.88, "high": 8.982, "low": 8.829, "close": 8.916, "volume": 25857.96, "close_time": 1769385599999, "quote_volume": 230837.01555, "trades": 2914, "taker_buy_base": 14789.1, "taker_buy_quote": 132058.90089 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 8.917, "high": 8.976, "low": 8.863, "close": 8.968, "volume": 27892.91, "close_time": 1769389199999, "quote_volume": 249064.66205, "trades": 2969, "taker_buy_base": 14054.97, "taker_buy_quote": 125456.08085 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 8.968, "high": 9.148, "low": 8.952, "close": 9.113, "volume": 63113.85, "close_time": 1769392799999, "quote_volume": 572328.42727, "trades": 5071, "taker_buy_base": 32097.88, "taker_buy_quote": 291167.34777 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 9.111, "high": 9.174, "low": 9.019, "close": 9.124, "volume": 36476.9, "close_time": 1769396399999, "quote_volume": 331908.16128, "trades": 3158, "taker_buy_base": 22238.35, "taker_buy_quote": 202284.19827 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 9.124, "high": 9.16, "low": 9.0, "close": 9.019, "volume": 38197.0, "close_time": 1769399999999, "quote_volume": 345757.48482, "trades": 2128, "taker_buy_base": 14993.52, "taker_buy_quote": 135864.63502 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 9.023, "high": 9.198, "low": 9.013, "close": 9.152, "volume": 34994.47, "close_time": 1769403599999, "quote_volume": 319603.27596, "trades": 2465, "taker_buy_base": 18450.0, "taker_buy_quote": 168509.24499 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 9.159, "high": 9.176, "low": 9.047, "close": 9.06, "volume": 29559.2, "close_time": 1769407199999, "quote_volume": 268916.65785, "trades": 3565, "taker_buy_base": 12188.47, "taker_buy_quote": 110983.75443 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 9.06, "high": 9.065, "low": 8.979, "close": 9.018, "volume": 41701.3, "close_time": 1769410799999, "quote_volume": 375818.89382, "trades": 3918, "taker_buy_base": 12148.38, "taker_buy_quote": 109596.2834 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 9.015, "high": 9.076, "low": 8.973, "close": 9.042, "volume": 38553.27, "close_time": 1769414399999, "quote_volume": 347698.87479, "trades": 3296, "taker_buy_base": 18121.02, "taker_buy_quote": 163377.68671 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 9.043, "high": 9.112, "low": 8.987, "close": 9.005, "volume": 34925.67, "close_time": 1769417999999, "quote_volume": 315826.36188, "trades": 3339, "taker_buy_base": 14824.1, "taker_buy_quote": 134038.66836 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 9.009, "high": 9.033, "low": 8.912, "close": 8.955, "volume": 30956.59, "close_time": 1769421599999, "quote_volume": 277560.0938, "trades": 3192, "taker_buy_base": 15336.79, "taker_buy_quote": 137493.45926 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 8.956, "high": 9.02, "low": 8.953, "close": 8.989, "volume": 19081.91, "close_time": 1769425199999, "quote_volume": 171457.22317, "trades": 2264, "taker_buy_base": 9862.85, "taker_buy_quote": 88660.96957 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 8.991, "high": 9.076, "low": 8.984, "close": 9.063, "volume": 15533.21, "close_time": 1769428799999, "quote_volume": 140469.62472, "trades": 2474, "taker_buy_base": 7564.63, "taker_buy_quote": 68409.33709 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 9.063, "high": 9.147, "low": 9.036, "close": 9.047, "volume": 26560.47, "close_time": 1769432399999, "quote_volume": 241281.41838, "trades": 2574, "taker_buy_base": 14974.36, "taker_buy_quote": 136035.05983 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 9.05, "high": 9.102, "low": 9.016, "close": 9.066, "volume": 15711.26, "close_time": 1769435999999, "quote_volume": 142332.85132, "trades": 1961, "taker_buy_base": 9331.08, "taker_buy_quote": 84507.44972 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 9.064, "high": 9.234, "low": 8.973, "close": 9.193, "volume": 63863.67, "close_time": 1769439599999, "quote_volume": 580921.80015, "trades": 5525, "taker_buy_base": 32146.94, "taker_buy_quote": 292629.98278 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 9.183, "high": 9.284, "low": 9.093, "close": 9.2, "volume": 77173.62, "close_time": 1769443199999, "quote_volume": 709990.24792, "trades": 7469, "taker_buy_base": 41246.61, "taker_buy_quote": 379537.44143 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 9.2, "high": 9.33, "low": 9.157, "close": 9.264, "volume": 50837.28, "close_time": 1769446799999, "quote_volume": 470475.86526, "trades": 4915, "taker_buy_base": 27313.42, "taker_buy_quote": 253008.1694 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 9.264, "high": 9.275, "low": 9.089, "close": 9.177, "volume": 38830.35, "close_time": 1769450399999, "quote_volume": 356303.72984, "trades": 3995, "taker_buy_base": 17273.38, "taker_buy_quote": 158647.08585 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 9.176, "high": 9.283, "low": 9.133, "close": 9.23, "volume": 37289.12, "close_time": 1769453999999, "quote_volume": 343529.85071, "trades": 4230, "taker_buy_base": 16318.61, "taker_buy_quote": 150248.50981 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 9.234, "high": 9.261, "low": 9.15, "close": 9.169, "volume": 16125.17, "close_time": 1769457599999, "quote_volume": 148422.14508, "trades": 2288, "taker_buy_base": 8784.88, "taker_buy_quote": 80889.65945 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 9.168, "high": 9.209, "low": 9.116, "close": 9.138, "volume": 14504.49, "close_time": 1769461199999, "quote_volume": 132872.48632, "trades": 2737, "taker_buy_base": 7964.18, "taker_buy_quote": 72977.72311 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 9.137, "high": 9.296, "low": 9.101, "close": 9.265, "volume": 21655.74, "close_time": 1769464799999, "quote_volume": 199402.81793, "trades": 2697, "taker_buy_base": 12375.32, "taker_buy_quote": 114034.24329 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 9.267, "high": 9.352, "low": 9.252, "close": 9.28, "volume": 28808.66, "close_time": 1769468399999, "quote_volume": 267697.69105, "trades": 3168, "taker_buy_base": 17009.03, "taker_buy_quote": 158116.18285 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 9.279, "high": 9.279, "low": 9.168, "close": 9.188, "volume": 15623.7, "close_time": 1769471999999, "quote_volume": 144067.7579, "trades": 1777, "taker_buy_base": 6517.76, "taker_buy_quote": 60121.03364 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 9.186, "high": 9.189, "low": 9.1, "close": 9.17, "volume": 31470.35, "close_time": 1769475599999, "quote_volume": 287856.39315, "trades": 2238, "taker_buy_base": 21355.03, "taker_buy_quote": 195344.91979 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 9.169, "high": 9.298, "low": 9.134, "close": 9.235, "volume": 27595.4, "close_time": 1769479199999, "quote_volume": 254492.34258, "trades": 2656, "taker_buy_base": 16269.13, "taker_buy_quote": 150033.88416 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 9.236, "high": 9.356, "low": 9.207, "close": 9.341, "volume": 39511.89, "close_time": 1769482799999, "quote_volume": 366840.44176, "trades": 4218, "taker_buy_base": 18243.78, "taker_buy_quote": 169444.74541 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 9.339, "high": 9.344, "low": 9.254, "close": 9.262, "volume": 13311.28, "close_time": 1769486399999, "quote_volume": 123762.79965, "trades": 2202, "taker_buy_base": 6462.99, "taker_buy_quote": 60125.45182 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 9.26, "high": 9.361, "low": 9.207, "close": 9.247, "volume": 32028.9, "close_time": 1769489999999, "quote_volume": 297120.61219, "trades": 3221, "taker_buy_base": 16642.06, "taker_buy_quote": 154303.40254 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 9.246, "high": 9.256, "low": 9.18, "close": 9.216, "volume": 15561.7, "close_time": 1769493599999, "quote_volume": 143424.16141, "trades": 2180, "taker_buy_base": 6596.96, "taker_buy_quote": 60780.77272 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 9.214, "high": 9.251, "low": 9.107, "close": 9.115, "volume": 25654.96, "close_time": 1769497199999, "quote_volume": 234831.09026, "trades": 3303, "taker_buy_base": 9390.69, "taker_buy_quote": 86032.25406 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 9.118, "high": 9.332, "low": 9.115, "close": 9.225, "volume": 53524.47, "close_time": 1769500799999, "quote_volume": 495094.54112, "trades": 5253, "taker_buy_base": 31387.13, "taker_buy_quote": 290266.14875 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 9.226, "high": 9.376, "low": 9.226, "close": 9.279, "volume": 73010.89, "close_time": 1769504399999, "quote_volume": 680849.8984, "trades": 6938, "taker_buy_base": 39806.68, "taker_buy_quote": 371071.19549 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 9.276, "high": 9.311, "low": 9.183, "close": 9.232, "volume": 40062.84, "close_time": 1769507999999, "quote_volume": 370678.09335, "trades": 4382, "taker_buy_base": 19850.75, "taker_buy_quote": 183664.80453 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 9.233, "high": 9.268, "low": 9.181, "close": 9.232, "volume": 45694.45, "close_time": 1769511599999, "quote_volume": 421852.5199, "trades": 3469, "taker_buy_base": 23308.0, "taker_buy_quote": 215206.52079 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 9.227, "high": 9.245, "low": 9.16, "close": 9.174, "volume": 24605.52, "close_time": 1769515199999, "quote_volume": 226607.30883, "trades": 2500, "taker_buy_base": 11593.27, "taker_buy_quote": 106823.52303 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 9.174, "high": 9.219, "low": 9.04, "close": 9.077, "volume": 65207.44, "close_time": 1769518799999, "quote_volume": 595287.93137, "trades": 4610, "taker_buy_base": 28816.57, "taker_buy_quote": 263237.16921 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 9.076, "high": 9.129, "low": 8.958, "close": 8.997, "volume": 46638.69, "close_time": 1769522399999, "quote_volume": 421230.06138, "trades": 3641, "taker_buy_base": 23651.56, "taker_buy_quote": 213775.97695 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 8.999, "high": 9.134, "low": 8.981, "close": 9.021, "volume": 37151.16, "close_time": 1769525999999, "quote_volume": 336476.29579, "trades": 4063, "taker_buy_base": 16865.32, "taker_buy_quote": 152843.21032 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 9.02, "high": 9.185, "low": 8.976, "close": 9.178, "volume": 41748.4, "close_time": 1769529599999, "quote_volume": 377752.54801, "trades": 4009, "taker_buy_base": 18350.31, "taker_buy_quote": 166198.9626 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 9.178, "high": 9.51, "low": 9.177, "close": 9.459, "volume": 120720.88, "close_time": 1769533199999, "quote_volume": 1129283.43667, "trades": 9742, "taker_buy_base": 63040.94, "taker_buy_quote": 589650.47908 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 9.459, "high": 9.509, "low": 9.296, "close": 9.328, "volume": 103899.26, "close_time": 1769536799999, "quote_volume": 976998.85831, "trades": 8367, "taker_buy_base": 50982.67, "taker_buy_quote": 479551.54958 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 9.33, "high": 9.574, "low": 9.303, "close": 9.44, "volume": 98820.58, "close_time": 1769540399999, "quote_volume": 934368.26344, "trades": 7495, "taker_buy_base": 56252.69, "taker_buy_quote": 531652.62899 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 9.443, "high": 9.496, "low": 9.4, "close": 9.454, "volume": 23517.24, "close_time": 1769543999999, "quote_volume": 222047.92178, "trades": 2956, "taker_buy_base": 13273.4, "taker_buy_quote": 125365.68231 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 9.453, "high": 9.711, "low": 9.433, "close": 9.612, "volume": 79429.05, "close_time": 1769547599999, "quote_volume": 762354.01213, "trades": 6757, "taker_buy_base": 37611.38, "taker_buy_quote": 361015.56017 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 9.613, "high": 9.624, "low": 9.45, "close": 9.48, "volume": 40888.65, "close_time": 1769551199999, "quote_volume": 389524.43954, "trades": 5076, "taker_buy_base": 19869.62, "taker_buy_quote": 189276.79562 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 9.481, "high": 9.597, "low": 9.475, "close": 9.534, "volume": 32105.44, "close_time": 1769554799999, "quote_volume": 305874.25276, "trades": 4213, "taker_buy_base": 20894.82, "taker_buy_quote": 199175.24587 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 9.534, "high": 9.544, "low": 9.368, "close": 9.393, "volume": 33662.52, "close_time": 1769558399999, "quote_volume": 317744.57373, "trades": 5198, "taker_buy_base": 19371.72, "taker_buy_quote": 182790.58424 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 9.393, "high": 9.417, "low": 9.207, "close": 9.353, "volume": 60924.15, "close_time": 1769561999999, "quote_volume": 567057.47666, "trades": 5890, "taker_buy_base": 29611.03, "taker_buy_quote": 275387.42781 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 9.355, "high": 9.355, "low": 9.19, "close": 9.217, "volume": 71746.26, "close_time": 1769565599999, "quote_volume": 664080.5743, "trades": 5176, "taker_buy_base": 32952.52, "taker_buy_quote": 305134.38836 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 9.218, "high": 9.293, "low": 9.212, "close": 9.248, "volume": 20549.5, "close_time": 1769569199999, "quote_volume": 190020.85521, "trades": 3372, "taker_buy_base": 8945.64, "taker_buy_quote": 82721.04749 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 9.246, "high": 9.338, "low": 9.244, "close": 9.313, "volume": 38206.29, "close_time": 1769572799999, "quote_volume": 355100.389, "trades": 3348, "taker_buy_base": 22152.01, "taker_buy_quote": 205792.19668 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 9.309, "high": 9.309, "low": 9.208, "close": 9.243, "volume": 18700.8, "close_time": 1769576399999, "quote_volume": 172777.92528, "trades": 2906, "taker_buy_base": 9286.21, "taker_buy_quote": 85834.04786 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 9.244, "high": 9.28, "low": 9.16, "close": 9.23, "volume": 27683.54, "close_time": 1769579999999, "quote_volume": 255340.28127, "trades": 2602, "taker_buy_base": 12009.39, "taker_buy_quote": 110743.44628 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 9.235, "high": 9.349, "low": 9.235, "close": 9.327, "volume": 39877.03, "close_time": 1769583599999, "quote_volume": 370801.19883, "trades": 4827, "taker_buy_base": 21548.28, "taker_buy_quote": 200338.15324 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 9.328, "high": 9.353, "low": 9.253, "close": 9.278, "volume": 27759.08, "close_time": 1769587199999, "quote_volume": 258167.69216, "trades": 3050, "taker_buy_base": 15551.33, "taker_buy_quote": 144641.09387 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 9.277, "high": 9.312, "low": 9.226, "close": 9.232, "volume": 27760.25, "close_time": 1769590799999, "quote_volume": 257433.09299, "trades": 2949, "taker_buy_base": 13927.65, "taker_buy_quote": 129228.34581 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 9.232, "high": 9.362, "low": 9.224, "close": 9.345, "volume": 30882.68, "close_time": 1769594399999, "quote_volume": 286950.78903, "trades": 2964, "taker_buy_base": 13198.8, "taker_buy_quote": 122666.66062 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 9.346, "high": 9.356, "low": 9.24, "close": 9.246, "volume": 20491.34, "close_time": 1769597999999, "quote_volume": 190157.48258, "trades": 2628, "taker_buy_base": 9876.74, "taker_buy_quote": 91619.0193 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 9.243, "high": 9.309, "low": 9.18, "close": 9.296, "volume": 32074.97, "close_time": 1769601599999, "quote_volume": 296151.34053, "trades": 3742, "taker_buy_base": 14631.62, "taker_buy_quote": 135023.5581 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 9.297, "high": 9.307, "low": 9.102, "close": 9.14, "volume": 70302.91, "close_time": 1769605199999, "quote_volume": 647044.3155, "trades": 5391, "taker_buy_base": 30846.44, "taker_buy_quote": 283974.53735 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 9.141, "high": 9.19, "low": 9.041, "close": 9.072, "volume": 62618.51, "close_time": 1769608799999, "quote_volume": 570197.17126, "trades": 4274, "taker_buy_base": 32649.04, "taker_buy_quote": 297073.80878 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 9.073, "high": 9.11, "low": 8.988, "close": 9.022, "volume": 39756.3, "close_time": 1769612399999, "quote_volume": 358930.1537, "trades": 4068, "taker_buy_base": 17722.36, "taker_buy_quote": 159961.22026 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 9.023, "high": 9.068, "low": 8.946, "close": 8.973, "volume": 37204.69, "close_time": 1769615999999, "quote_volume": 334959.28737, "trades": 3443, "taker_buy_base": 18384.7, "taker_buy_quote": 165611.1719 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 8.974, "high": 8.991, "low": 8.883, "close": 8.965, "volume": 53531.63, "close_time": 1769619599999, "quote_volume": 477658.55637, "trades": 4162, "taker_buy_base": 26559.6, "taker_buy_quote": 236954.97575 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 8.969, "high": 9.092, "low": 8.942, "close": 9.056, "volume": 34683.86, "close_time": 1769623199999, "quote_volume": 312985.21589, "trades": 3049, "taker_buy_base": 17513.78, "taker_buy_quote": 158009.90111 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 9.054, "high": 9.054, "low": 8.937, "close": 8.971, "volume": 25832.12, "close_time": 1769626799999, "quote_volume": 232148.73559, "trades": 2429, "taker_buy_base": 10721.2, "taker_buy_quote": 96311.10673 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 8.969, "high": 9.048, "low": 8.955, "close": 9.007, "volume": 29768.45, "close_time": 1769630399999, "quote_volume": 268076.42798, "trades": 3897, "taker_buy_base": 16110.8, "taker_buy_quote": 145113.23776 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 9.006, "high": 9.074, "low": 8.914, "close": 8.945, "volume": 24822.05, "close_time": 1769633999999, "quote_volume": 223294.23646, "trades": 3247, "taker_buy_base": 11982.13, "taker_buy_quote": 107782.34611 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 8.95, "high": 8.988, "low": 8.885, "close": 8.94, "volume": 20062.93, "close_time": 1769637599999, "quote_volume": 179250.72718, "trades": 3024, "taker_buy_base": 9356.8, "taker_buy_quote": 83544.19715 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 8.943, "high": 8.95, "low": 8.872, "close": 8.924, "volume": 32051.58, "close_time": 1769641199999, "quote_volume": 285466.90586, "trades": 3017, "taker_buy_base": 14933.29, "taker_buy_quote": 133064.16496 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 8.925, "high": 8.959, "low": 8.839, "close": 8.853, "volume": 25921.45, "close_time": 1769644799999, "quote_volume": 230229.61332, "trades": 3334, "taker_buy_base": 11241.96, "taker_buy_quote": 99907.62601 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 8.854, "high": 8.902, "low": 8.763, "close": 8.807, "volume": 54279.1, "close_time": 1769648399999, "quote_volume": 478533.54687, "trades": 3922, "taker_buy_base": 29157.26, "taker_buy_quote": 256977.78931 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 8.809, "high": 8.841, "low": 8.713, "close": 8.739, "volume": 31644.08, "close_time": 1769651999999, "quote_volume": 277546.33621, "trades": 3412, "taker_buy_base": 15165.5, "taker_buy_quote": 133011.04801 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 8.74, "high": 8.742, "low": 8.53, "close": 8.582, "volume": 85794.53, "close_time": 1769655599999, "quote_volume": 739738.89083, "trades": 6311, "taker_buy_base": 41584.8, "taker_buy_quote": 358495.17143 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 8.58, "high": 8.658, "low": 8.551, "close": 8.571, "volume": 35471.04, "close_time": 1769659199999, "quote_volume": 305584.82052, "trades": 2461, "taker_buy_base": 16867.41, "taker_buy_quote": 145354.89617 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 8.566, "high": 8.578, "low": 8.504, "close": 8.562, "volume": 40081.95, "close_time": 1769662799999, "quote_volume": 342293.09637, "trades": 3246, "taker_buy_base": 17682.05, "taker_buy_quote": 151056.57025 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 8.563, "high": 8.626, "low": 8.547, "close": 8.59, "volume": 26799.5, "close_time": 1769666399999, "quote_volume": 230279.81336, "trades": 2211, "taker_buy_base": 12019.14, "taker_buy_quote": 103204.61623 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 8.589, "high": 8.628, "low": 8.569, "close": 8.576, "volume": 23907.98, "close_time": 1769669999999, "quote_volume": 205409.43, "trades": 2413, "taker_buy_base": 9698.95, "taker_buy_quote": 83355.95857 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 8.575, "high": 8.615, "low": 8.57, "close": 8.592, "volume": 13916.48, "close_time": 1769673599999, "quote_volume": 119609.63114, "trades": 1706, "taker_buy_base": 6891.03, "taker_buy_quote": 59219.96112 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 8.592, "high": 8.642, "low": 8.556, "close": 8.59, "volume": 20388.79, "close_time": 1769677199999, "quote_volume": 175044.321, "trades": 2129, "taker_buy_base": 11810.51, "taker_buy_quote": 101416.17202 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 8.593, "high": 8.646, "low": 8.572, "close": 8.6, "volume": 26452.77, "close_time": 1769680799999, "quote_volume": 227561.08024, "trades": 2199, "taker_buy_base": 13253.33, "taker_buy_quote": 114015.45466 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 8.603, "high": 8.69, "low": 8.603, "close": 8.684, "volume": 25559.92, "close_time": 1769684399999, "quote_volume": 221415.65724, "trades": 2667, "taker_buy_base": 13827.89, "taker_buy_quote": 119764.05618 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 8.681, "high": 8.682, "low": 8.539, "close": 8.543, "volume": 40161.2, "close_time": 1769687999999, "quote_volume": 345159.78533, "trades": 3447, "taker_buy_base": 16890.23, "taker_buy_quote": 145375.69125 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 8.543, "high": 8.591, "low": 8.468, "close": 8.535, "volume": 54297.98, "close_time": 1769691599999, "quote_volume": 462967.86877, "trades": 3701, "taker_buy_base": 25673.4, "taker_buy_quote": 218898.25739 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 8.536, "high": 8.601, "low": 8.536, "close": 8.601, "volume": 23493.2, "close_time": 1769695199999, "quote_volume": 201522.24919, "trades": 1921, "taker_buy_base": 10345.26, "taker_buy_quote": 88770.70494 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 8.6, "high": 8.628, "low": 8.324, "close": 8.356, "volume": 74911.03, "close_time": 1769698799999, "quote_volume": 634252.70112, "trades": 8068, "taker_buy_base": 26999.55, "taker_buy_quote": 228753.69409 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 8.357, "high": 8.359, "low": 8.047, "close": 8.194, "volume": 234977.5, "close_time": 1769702399999, "quote_volume": 1918685.58969, "trades": 18839, "taker_buy_base": 113674.38, "taker_buy_quote": 928206.94964 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 8.195, "high": 8.321, "low": 8.129, "close": 8.315, "volume": 75301.39, "close_time": 1769705999999, "quote_volume": 617570.02773, "trades": 7132, "taker_buy_base": 40274.31, "taker_buy_quote": 330283.36041 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 8.316, "high": 8.392, "low": 8.174, "close": 8.195, "volume": 53285.7, "close_time": 1769709599999, "quote_volume": 441449.1841, "trades": 4817, "taker_buy_base": 24271.72, "taker_buy_quote": 201030.28021 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 8.191, "high": 8.227, "low": 8.09, "close": 8.108, "volume": 83224.92, "close_time": 1769713199999, "quote_volume": 678422.70099, "trades": 5005, "taker_buy_base": 40097.77, "taker_buy_quote": 327172.51826 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 8.106, "high": 8.182, "low": 8.039, "close": 8.121, "volume": 42413.88, "close_time": 1769716799999, "quote_volume": 343813.20605, "trades": 3933, "taker_buy_base": 23988.15, "taker_buy_quote": 194469.55061 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 8.122, "high": 8.19, "low": 8.096, "close": 8.17, "volume": 26636.75, "close_time": 1769720399999, "quote_volume": 216525.70359, "trades": 2316, "taker_buy_base": 12128.44, "taker_buy_quote": 98627.29782 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 8.175, "high": 8.214, "low": 8.147, "close": 8.195, "volume": 29408.3, "close_time": 1769723999999, "quote_volume": 240619.1154, "trades": 2490, "taker_buy_base": 16380.73, "taker_buy_quote": 134060.88728 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 8.201, "high": 8.256, "low": 8.159, "close": 8.222, "volume": 15550.87, "close_time": 1769727599999, "quote_volume": 127690.73034, "trades": 2082, "taker_buy_base": 8015.29, "taker_buy_quote": 65813.57465 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 8.223, "high": 8.257, "low": 8.155, "close": 8.243, "volume": 19111.97, "close_time": 1769731199999, "quote_volume": 156782.41133, "trades": 2070, "taker_buy_base": 9422.5, "taker_buy_quote": 77372.7391 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 8.244, "high": 8.296, "low": 8.2, "close": 8.229, "volume": 30102.04, "close_time": 1769734799999, "quote_volume": 248122.97153, "trades": 3552, "taker_buy_base": 11467.0, "taker_buy_quote": 94571.89027 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 8.228, "high": 8.277, "low": 7.468, "close": 7.97, "volume": 271419.54, "close_time": 1769738399999, "quote_volume": 2146142.2472, "trades": 20376, "taker_buy_base": 127105.17, "taker_buy_quote": 1002490.12678 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 7.971, "high": 7.972, "low": 7.763, "close": 7.84, "volume": 64798.54, "close_time": 1769741999999, "quote_volume": 509613.1205, "trades": 6100, "taker_buy_base": 29346.32, "taker_buy_quote": 230751.10211 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 7.842, "high": 7.883, "low": 7.763, "close": 7.779, "volume": 48749.7, "close_time": 1769745599999, "quote_volume": 380734.71488, "trades": 4998, "taker_buy_base": 20020.78, "taker_buy_quote": 156481.90769 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 7.78, "high": 7.988, "low": 7.778, "close": 7.933, "volume": 37371.91, "close_time": 1769749199999, "quote_volume": 295084.8361, "trades": 3618, "taker_buy_base": 16450.32, "taker_buy_quote": 129940.66555 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 7.934, "high": 7.977, "low": 7.904, "close": 7.949, "volume": 18032.51, "close_time": 1769752799999, "quote_volume": 143064.79904, "trades": 1887, "taker_buy_base": 10772.0, "taker_buy_quote": 85464.6007 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 7.949, "high": 7.956, "low": 7.825, "close": 7.895, "volume": 30298.25, "close_time": 1769756399999, "quote_volume": 238910.69811, "trades": 2753, "taker_buy_base": 12887.52, "taker_buy_quote": 101580.46796 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 7.895, "high": 8.05, "low": 7.895, "close": 8.027, "volume": 42486.4, "close_time": 1769759999999, "quote_volume": 339280.81188, "trades": 3587, "taker_buy_base": 14629.09, "taker_buy_quote": 116874.10659 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 8.029, "high": 8.077, "low": 7.958, "close": 7.975, "volume": 25339.86, "close_time": 1769763599999, "quote_volume": 203338.9155, "trades": 3006, "taker_buy_base": 11230.8, "taker_buy_quote": 90209.59601 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 7.976, "high": 8.033, "low": 7.936, "close": 8.01, "volume": 28759.23, "close_time": 1769767199999, "quote_volume": 229986.38089, "trades": 3358, "taker_buy_base": 14231.05, "taker_buy_quote": 113838.2107 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 8.008, "high": 8.056, "low": 7.977, "close": 8.033, "volume": 21715.29, "close_time": 1769770799999, "quote_volume": 173955.2955, "trades": 2198, "taker_buy_base": 8843.84, "taker_buy_quote": 70863.4848 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 8.034, "high": 8.144, "low": 8.011, "close": 8.103, "volume": 24807.52, "close_time": 1769774399999, "quote_volume": 200199.5004, "trades": 2494, "taker_buy_base": 11997.35, "taker_buy_quote": 96847.69912 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 8.104, "high": 8.111, "low": 7.98, "close": 7.996, "volume": 19707.64, "close_time": 1769777999999, "quote_volume": 158346.39793, "trades": 2204, "taker_buy_base": 8667.92, "taker_buy_quote": 69683.59825 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 7.994, "high": 8.045, "low": 7.924, "close": 8.0, "volume": 42145.92, "close_time": 1769781599999, "quote_volume": 336340.40918, "trades": 4353, "taker_buy_base": 20675.03, "taker_buy_quote": 164957.39502 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 8.0, "high": 8.101, "low": 7.982, "close": 8.017, "volume": 52524.66, "close_time": 1769785199999, "quote_volume": 422313.27883, "trades": 5066, "taker_buy_base": 24801.1, "taker_buy_quote": 199499.63333 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 8.017, "high": 8.073, "low": 7.916, "close": 7.997, "volume": 37663.1, "close_time": 1769788799999, "quote_volume": 301478.73251, "trades": 4933, "taker_buy_base": 19860.33, "taker_buy_quote": 159038.0739 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 7.997, "high": 8.102, "low": 7.958, "close": 8.023, "volume": 31184.77, "close_time": 1769792399999, "quote_volume": 250363.41592, "trades": 3725, "taker_buy_base": 15194.27, "taker_buy_quote": 121844.56192 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 8.024, "high": 8.095, "low": 7.968, "close": 8.02, "volume": 21163.52, "close_time": 1769795999999, "quote_volume": 169719.17748, "trades": 2615, "taker_buy_base": 10507.42, "taker_buy_quote": 84284.02362 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 8.019, "high": 8.177, "low": 7.84, "close": 8.146, "volume": 66315.47, "close_time": 1769799599999, "quote_volume": 531250.10276, "trades": 6379, "taker_buy_base": 33506.32, "taker_buy_quote": 268642.58082 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 8.148, "high": 8.205, "low": 8.105, "close": 8.112, "volume": 31687.38, "close_time": 1769803199999, "quote_volume": 258544.21063, "trades": 3353, "taker_buy_base": 15940.61, "taker_buy_quote": 130078.25271 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 8.116, "high": 8.116, "low": 7.977, "close": 8.038, "volume": 57072.03, "close_time": 1769806799999, "quote_volume": 459299.84085, "trades": 4783, "taker_buy_base": 28802.81, "taker_buy_quote": 231828.1066 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 8.038, "high": 8.138, "low": 8.029, "close": 8.091, "volume": 39112.36, "close_time": 1769810399999, "quote_volume": 316031.91928, "trades": 3214, "taker_buy_base": 22267.13, "taker_buy_quote": 179898.06244 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 8.092, "high": 8.116, "low": 8.034, "close": 8.095, "volume": 14327.4, "close_time": 1769813999999, "quote_volume": 115618.02003, "trades": 1940, "taker_buy_base": 6005.95, "taker_buy_quote": 48447.52206 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 8.093, "high": 8.184, "low": 8.051, "close": 8.174, "volume": 29521.65, "close_time": 1769817599999, "quote_volume": 239927.44817, "trades": 3596, "taker_buy_base": 13994.58, "taker_buy_quote": 113793.86547 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 8.172, "high": 8.173, "low": 8.056, "close": 8.074, "volume": 22231.68, "close_time": 1769821199999, "quote_volume": 180268.92123, "trades": 2349, "taker_buy_base": 8394.85, "taker_buy_quote": 68042.57233 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 8.075, "high": 8.122, "low": 8.04, "close": 8.048, "volume": 21231.74, "close_time": 1769824799999, "quote_volume": 171349.72872, "trades": 2296, "taker_buy_base": 11621.29, "taker_buy_quote": 93826.18027 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 8.051, "high": 8.064, "low": 7.99, "close": 8.012, "volume": 17201.05, "close_time": 1769828399999, "quote_volume": 138044.53079, "trades": 2112, "taker_buy_base": 9277.81, "taker_buy_quote": 74486.07395 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 8.01, "high": 8.02, "low": 7.962, "close": 7.969, "volume": 11463.18, "close_time": 1769831999999, "quote_volume": 91533.59327, "trades": 1626, "taker_buy_base": 5294.85, "taker_buy_quote": 42286.03982 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 7.97, "high": 8.008, "low": 7.946, "close": 7.961, "volume": 7407.59, "close_time": 1769835599999, "quote_volume": 59073.96377, "trades": 1368, "taker_buy_base": 2951.44, "taker_buy_quote": 23535.87524 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 7.959, "high": 8.019, "low": 7.948, "close": 8.01, "volume": 17802.34, "close_time": 1769839199999, "quote_volume": 142279.74621, "trades": 2147, "taker_buy_base": 8067.32, "taker_buy_quote": 64456.41767 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 8.011, "high": 8.02, "low": 7.886, "close": 7.941, "volume": 21942.91, "close_time": 1769842799999, "quote_volume": 174506.72445, "trades": 3121, "taker_buy_base": 11414.94, "taker_buy_quote": 90812.01142 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 7.941, "high": 7.942, "low": 7.838, "close": 7.916, "volume": 31882.62, "close_time": 1769846399999, "quote_volume": 251357.97483, "trades": 3162, "taker_buy_base": 15804.85, "taker_buy_quote": 124625.83473 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 7.916, "high": 7.934, "low": 7.752, "close": 7.841, "volume": 65716.48, "close_time": 1769849999999, "quote_volume": 513025.04364, "trades": 5490, "taker_buy_base": 34010.63, "taker_buy_quote": 265397.87157 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 7.844, "high": 7.868, "low": 7.786, "close": 7.793, "volume": 21869.66, "close_time": 1769853599999, "quote_volume": 171173.6456, "trades": 2117, "taker_buy_base": 10081.12, "taker_buy_quote": 78909.39704 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 7.794, "high": 7.878, "low": 7.777, "close": 7.847, "volume": 13282.96, "close_time": 1769857199999, "quote_volume": 103986.31001, "trades": 1449, "taker_buy_base": 7715.4, "taker_buy_quote": 60385.58564 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 7.847, "high": 7.871, "low": 7.778, "close": 7.788, "volume": 14266.82, "close_time": 1769860799999, "quote_volume": 111602.74503, "trades": 1430, "taker_buy_base": 5445.23, "taker_buy_quote": 42643.98792 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 7.789, "high": 7.794, "low": 7.733, "close": 7.742, "volume": 24484.96, "close_time": 1769864399999, "quote_volume": 189982.36167, "trades": 2156, "taker_buy_base": 9926.66, "taker_buy_quote": 77049.18941 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 7.744, "high": 7.746, "low": 7.656, "close": 7.69, "volume": 30023.95, "close_time": 1769867999999, "quote_volume": 231185.65976, "trades": 2717, "taker_buy_base": 17480.49, "taker_buy_quote": 134657.25396 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 7.69, "high": 7.711, "low": 7.151, "close": 7.353, "volume": 336722.1, "close_time": 1769871599999, "quote_volume": 2472671.00983, "trades": 24929, "taker_buy_base": 160896.65, "taker_buy_quote": 1181303.48838 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 7.348, "high": 7.444, "low": 7.313, "close": 7.321, "volume": 57799.49, "close_time": 1769875199999, "quote_volume": 426401.00976, "trades": 5489, "taker_buy_base": 30240.8, "taker_buy_quote": 223045.88544 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 7.322, "high": 7.449, "low": 7.268, "close": 7.34, "volume": 100470.56, "close_time": 1769878799999, "quote_volume": 738981.05612, "trades": 8702, "taker_buy_base": 48698.69, "taker_buy_quote": 358277.33858 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 7.34, "high": 7.356, "low": 6.847, "close": 7.074, "volume": 311111.42, "close_time": 1769882399999, "quote_volume": 2202755.43015, "trades": 25966, "taker_buy_base": 120734.43, "taker_buy_quote": 854178.62258 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 7.074, "high": 7.3, "low": 6.617, "close": 6.99, "volume": 368988.56, "close_time": 1769885999999, "quote_volume": 2544911.19145, "trades": 23780, "taker_buy_base": 154387.73, "taker_buy_quote": 1064892.66304 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 6.996, "high": 7.126, "low": 6.985, "close": 7.072, "volume": 91619.64, "close_time": 1769889599999, "quote_volume": 646289.8114, "trades": 8457, "taker_buy_base": 42386.13, "taker_buy_quote": 299125.69216 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 7.072, "high": 7.116, "low": 6.969, "close": 7.039, "volume": 40192.62, "close_time": 1769893199999, "quote_volume": 282781.6648, "trades": 4221, "taker_buy_base": 23604.87, "taker_buy_quote": 166116.76527 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 7.039, "high": 7.156, "low": 7.021, "close": 7.113, "volume": 38408.21, "close_time": 1769896799999, "quote_volume": 272208.61958, "trades": 3628, "taker_buy_base": 17963.55, "taker_buy_quote": 127302.20497 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 7.113, "high": 7.121, "low": 7.037, "close": 7.083, "volume": 26887.83, "close_time": 1769900399999, "quote_volume": 190128.10776, "trades": 2897, "taker_buy_base": 14176.18, "taker_buy_quote": 100253.49145 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 7.083, "high": 7.317, "low": 7.073, "close": 7.276, "volume": 52213.73, "close_time": 1769903999999, "quote_volume": 377321.69458, "trades": 3985, "taker_buy_base": 25189.16, "taker_buy_quote": 181948.6192 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 7.274, "high": 7.365, "low": 7.263, "close": 7.35, "volume": 37144.6, "close_time": 1769907599999, "quote_volume": 272349.4122, "trades": 3099, "taker_buy_base": 22294.36, "taker_buy_quote": 163434.51704 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 7.35, "high": 7.391, "low": 7.251, "close": 7.359, "volume": 36060.78, "close_time": 1769911199999, "quote_volume": 264477.00734, "trades": 3215, "taker_buy_base": 18613.6, "taker_buy_quote": 136365.21461 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 7.361, "high": 7.465, "low": 7.346, "close": 7.438, "volume": 34169.15, "close_time": 1769914799999, "quote_volume": 252967.38404, "trades": 2829, "taker_buy_base": 17741.65, "taker_buy_quote": 131465.8187 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 7.438, "high": 7.452, "low": 7.373, "close": 7.395, "volume": 13145.51, "close_time": 1769918399999, "quote_volume": 97242.34384, "trades": 1587, "taker_buy_base": 8080.27, "taker_buy_quote": 59773.98975 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 7.396, "high": 7.427, "low": 7.361, "close": 7.361, "volume": 16550.44, "close_time": 1769921999999, "quote_volume": 122301.55282, "trades": 1437, "taker_buy_base": 8871.69, "taker_buy_quote": 65580.82941 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 7.363, "high": 7.396, "low": 7.297, "close": 7.31, "volume": 27141.54, "close_time": 1769925599999, "quote_volume": 198993.91548, "trades": 2152, "taker_buy_base": 11887.97, "taker_buy_quote": 87201.66187 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 7.311, "high": 7.353, "low": 7.266, "close": 7.287, "volume": 19565.43, "close_time": 1769929199999, "quote_volume": 142868.41785, "trades": 1697, "taker_buy_base": 8360.62, "taker_buy_quote": 61060.9477 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 7.289, "high": 7.439, "low": 7.242, "close": 7.324, "volume": 101010.07, "close_time": 1769932799999, "quote_volume": 741759.03443, "trades": 5939, "taker_buy_base": 62981.86, "taker_buy_quote": 462549.83617 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 7.326, "high": 7.348, "low": 7.25, "close": 7.279, "volume": 37516.14, "close_time": 1769936399999, "quote_volume": 273650.15306, "trades": 2254, "taker_buy_base": 16168.44, "taker_buy_quote": 117969.68491 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 7.279, "high": 7.298, "low": 7.204, "close": 7.292, "volume": 26740.81, "close_time": 1769939999999, "quote_volume": 193800.24208, "trades": 1986, "taker_buy_base": 15273.44, "taker_buy_quote": 110703.71148 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 7.293, "high": 7.332, "low": 7.134, "close": 7.16, "volume": 69696.42, "close_time": 1769943599999, "quote_volume": 501795.72685, "trades": 2908, "taker_buy_base": 44749.7, "taker_buy_quote": 321779.33786 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 7.16, "high": 7.284, "low": 7.16, "close": 7.248, "volume": 31832.49, "close_time": 1769947199999, "quote_volume": 229676.80204, "trades": 2118, "taker_buy_base": 16632.39, "taker_buy_quote": 119991.91939 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 7.249, "high": 7.267, "low": 7.184, "close": 7.244, "volume": 18235.18, "close_time": 1769950799999, "quote_volume": 131902.59543, "trades": 1938, "taker_buy_base": 7985.06, "taker_buy_quote": 57788.36694 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 7.244, "high": 7.306, "low": 7.165, "close": 7.187, "volume": 18107.85, "close_time": 1769954399999, "quote_volume": 131117.67481, "trades": 2322, "taker_buy_base": 9509.71, "taker_buy_quote": 68843.39657 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 7.185, "high": 7.259, "low": 7.082, "close": 7.193, "volume": 49223.88, "close_time": 1769957999999, "quote_volume": 352667.08387, "trades": 4749, "taker_buy_base": 22784.99, "taker_buy_quote": 163386.716 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 7.195, "high": 7.195, "low": 6.952, "close": 7.051, "volume": 60349.06, "close_time": 1769961599999, "quote_volume": 424782.93409, "trades": 5757, "taker_buy_base": 26996.66, "taker_buy_quote": 190049.00369 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 7.052, "high": 7.132, "low": 6.983, "close": 7.058, "volume": 40682.04, "close_time": 1769965199999, "quote_volume": 287094.30033, "trades": 4427, "taker_buy_base": 19650.22, "taker_buy_quote": 138725.71004 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 7.058, "high": 7.097, "low": 6.994, "close": 7.058, "volume": 33574.75, "close_time": 1769968799999, "quote_volume": 236153.66087, "trades": 3415, "taker_buy_base": 17797.8, "taker_buy_quote": 125186.8975 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 7.059, "high": 7.216, "low": 7.059, "close": 7.125, "volume": 39570.21, "close_time": 1769972399999, "quote_volume": 282721.67412, "trades": 3879, "taker_buy_base": 21616.37, "taker_buy_quote": 154478.83696 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 7.126, "high": 7.149, "low": 7.003, "close": 7.028, "volume": 19125.52, "close_time": 1769975999999, "quote_volume": 135176.58159, "trades": 2252, "taker_buy_base": 7793.4, "taker_buy_quote": 55090.22352 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 7.03, "high": 7.138, "low": 6.946, "close": 7.039, "volume": 38731.91, "close_time": 1769979599999, "quote_volume": 272911.56653, "trades": 3663, "taker_buy_base": 17368.55, "taker_buy_quote": 122343.70581 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 7.037, "high": 7.045, "low": 6.902, "close": 6.948, "volume": 38057.21, "close_time": 1769983199999, "quote_volume": 265101.65557, "trades": 3709, "taker_buy_base": 16794.58, "taker_buy_quote": 116977.92344 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 6.95, "high": 7.076, "low": 6.94, "close": 7.006, "volume": 34783.45, "close_time": 1769986799999, "quote_volume": 243513.54613, "trades": 3663, "taker_buy_base": 16386.22, "taker_buy_quote": 114735.0173 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 7.009, "high": 7.121, "low": 6.805, "close": 7.019, "volume": 106748.12, "close_time": 1769990399999, "quote_volume": 741477.26111, "trades": 6603, "taker_buy_base": 52196.13, "taker_buy_quote": 362833.79132 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 7.02, "high": 7.255, "low": 6.968, "close": 7.146, "volume": 79378.94, "close_time": 1769993999999, "quote_volume": 568788.09619, "trades": 5331, "taker_buy_base": 41150.95, "taker_buy_quote": 295138.28847 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 7.148, "high": 7.214, "low": 7.023, "close": 7.13, "volume": 46586.71, "close_time": 1769997599999, "quote_volume": 331050.04989, "trades": 3468, "taker_buy_base": 19728.24, "taker_buy_quote": 140304.55194 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 7.132, "high": 7.149, "low": 7.058, "close": 7.069, "volume": 21209.62, "close_time": 1770001199999, "quote_volume": 150579.02334, "trades": 2418, "taker_buy_base": 10089.87, "taker_buy_quote": 71657.99948 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 7.069, "high": 7.085, "low": 6.787, "close": 7.058, "volume": 123754.87, "close_time": 1770004799999, "quote_volume": 852058.83036, "trades": 6600, "taker_buy_base": 54118.22, "taker_buy_quote": 372724.94249 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 7.062, "high": 7.16, "low": 6.945, "close": 7.038, "volume": 46953.0, "close_time": 1770008399999, "quote_volume": 332274.58249, "trades": 3350, "taker_buy_base": 25683.19, "taker_buy_quote": 181667.91116 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 7.037, "high": 7.04, "low": 6.859, "close": 6.927, "volume": 48395.27, "close_time": 1770011999999, "quote_volume": 335238.76815, "trades": 3646, "taker_buy_base": 26303.72, "taker_buy_quote": 182192.59229 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 6.926, "high": 7.165, "low": 6.858, "close": 7.081, "volume": 69251.46, "close_time": 1770015599999, "quote_volume": 486113.52601, "trades": 5088, "taker_buy_base": 34166.63, "taker_buy_quote": 239756.71218 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 7.082, "high": 7.158, "low": 7.052, "close": 7.093, "volume": 29394.98, "close_time": 1770019199999, "quote_volume": 208879.436, "trades": 2598, "taker_buy_base": 15778.16, "taker_buy_quote": 112107.4314 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 7.091, "high": 7.134, "low": 7.054, "close": 7.054, "volume": 29786.42, "close_time": 1770022799999, "quote_volume": 211266.73589, "trades": 2113, "taker_buy_base": 10806.36, "taker_buy_quote": 76717.84721 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 7.053, "high": 7.103, "low": 6.983, "close": 7.038, "volume": 46707.55, "close_time": 1770026399999, "quote_volume": 328686.06277, "trades": 3359, "taker_buy_base": 22824.08, "taker_buy_quote": 160557.94617 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 7.04, "high": 7.059, "low": 6.987, "close": 7.0, "volume": 17016.04, "close_time": 1770029999999, "quote_volume": 119368.70852, "trades": 1949, "taker_buy_base": 8962.53, "taker_buy_quote": 62878.4131 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 7.0, "high": 7.019, "low": 6.952, "close": 6.96, "volume": 32523.76, "close_time": 1770033599999, "quote_volume": 227416.68554, "trades": 2436, "taker_buy_base": 14286.33, "taker_buy_quote": 99925.29434 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 6.961, "high": 7.057, "low": 6.958, "close": 7.033, "volume": 28727.78, "close_time": 1770037199999, "quote_volume": 201420.58627, "trades": 2813, "taker_buy_base": 15370.02, "taker_buy_quote": 107756.03125 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 7.033, "high": 7.055, "low": 6.993, "close": 7.025, "volume": 20482.69, "close_time": 1770040799999, "quote_volume": 143762.2946, "trades": 1916, "taker_buy_base": 11159.44, "taker_buy_quote": 78348.25127 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 7.024, "high": 7.185, "low": 6.95, "close": 7.103, "volume": 97935.62, "close_time": 1770044399999, "quote_volume": 693411.55457, "trades": 5692, "taker_buy_base": 50691.82, "taker_buy_quote": 359125.4456 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 7.103, "high": 7.262, "low": 7.061, "close": 7.159, "volume": 84695.42, "close_time": 1770047999999, "quote_volume": 606453.77098, "trades": 6938, "taker_buy_base": 38973.61, "taker_buy_quote": 279467.14455 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 7.159, "high": 7.165, "low": 7.056, "close": 7.064, "volume": 39835.68, "close_time": 1770051599999, "quote_volume": 283890.89838, "trades": 3281, "taker_buy_base": 16057.77, "taker_buy_quote": 114355.37064 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 7.064, "high": 7.123, "low": 7.01, "close": 7.043, "volume": 30039.41, "close_time": 1770055199999, "quote_volume": 212174.79875, "trades": 2553, "taker_buy_base": 11201.77, "taker_buy_quote": 79191.41217 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 7.041, "high": 7.061, "low": 6.985, "close": 7.031, "volume": 17904.33, "close_time": 1770058799999, "quote_volume": 125651.48056, "trades": 1927, "taker_buy_base": 8050.49, "taker_buy_quote": 56515.89971 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 7.03, "high": 7.038, "low": 6.93, "close": 6.936, "volume": 19775.38, "close_time": 1770062399999, "quote_volume": 137846.52852, "trades": 1696, "taker_buy_base": 10983.79, "taker_buy_quote": 76663.19611 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 6.935, "high": 6.951, "low": 6.857, "close": 6.871, "volume": 21679.14, "close_time": 1770065999999, "quote_volume": 149482.67696, "trades": 2500, "taker_buy_base": 7304.64, "taker_buy_quote": 50390.16201 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 6.871, "high": 6.917, "low": 6.831, "close": 6.849, "volume": 39190.46, "close_time": 1770069599999, "quote_volume": 269347.14045, "trades": 3261, "taker_buy_base": 16875.62, "taker_buy_quote": 116113.17343 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 6.85, "high": 6.913, "low": 6.848, "close": 6.886, "volume": 17508.28, "close_time": 1770073199999, "quote_volume": 120397.51787, "trades": 1873, "taker_buy_base": 9242.25, "taker_buy_quote": 63548.03644 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 6.889, "high": 6.89, "low": 6.838, "close": 6.85, "volume": 25276.91, "close_time": 1770076799999, "quote_volume": 173457.1877, "trades": 1583, "taker_buy_base": 8298.44, "taker_buy_quote": 56919.88621 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 6.851, "high": 6.936, "low": 6.8, "close": 6.924, "volume": 38139.58, "close_time": 1770080399999, "quote_volume": 262207.23134, "trades": 3072, "taker_buy_base": 18250.61, "taker_buy_quote": 125598.79311 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 6.924, "high": 6.94, "low": 6.87, "close": 6.9, "volume": 20192.08, "close_time": 1770083999999, "quote_volume": 139400.43833, "trades": 3189, "taker_buy_base": 8444.18, "taker_buy_quote": 58290.84821 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 6.902, "high": 6.902, "low": 6.737, "close": 6.751, "volume": 52304.43, "close_time": 1770087599999, "quote_volume": 355957.43396, "trades": 4346, "taker_buy_base": 20094.6, "taker_buy_quote": 136679.65329 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 6.749, "high": 6.931, "low": 6.7, "close": 6.924, "volume": 95888.83, "close_time": 1770091199999, "quote_volume": 651991.80396, "trades": 4878, "taker_buy_base": 47365.22, "taker_buy_quote": 322124.0116 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 6.918, "high": 6.983, "low": 6.883, "close": 6.957, "volume": 32933.11, "close_time": 1770094799999, "quote_volume": 228057.5799, "trades": 2203, "taker_buy_base": 15160.97, "taker_buy_quote": 104932.36073 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 6.959, "high": 6.959, "low": 6.856, "close": 6.859, "volume": 12331.56, "close_time": 1770098399999, "quote_volume": 85087.07775, "trades": 1516, "taker_buy_base": 5512.49, "taker_buy_quote": 38033.23368 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 6.863, "high": 6.896, "low": 6.799, "close": 6.878, "volume": 38927.5, "close_time": 1770101999999, "quote_volume": 266492.63884, "trades": 2403, "taker_buy_base": 17361.99, "taker_buy_quote": 118721.63245 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 6.877, "high": 6.968, "low": 6.842, "close": 6.941, "volume": 44370.85, "close_time": 1770105599999, "quote_volume": 307004.12942, "trades": 2271, "taker_buy_base": 20527.01, "taker_buy_quote": 142175.70508 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 6.943, "high": 7.012, "low": 6.911, "close": 6.911, "volume": 38469.74, "close_time": 1770109199999, "quote_volume": 267843.13347, "trades": 3478, "taker_buy_base": 16913.75, "taker_buy_quote": 117822.7506 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 6.914, "high": 6.927, "low": 6.772, "close": 6.818, "volume": 60956.5, "close_time": 1770112799999, "quote_volume": 416259.19111, "trades": 4243, "taker_buy_base": 22363.39, "taker_buy_quote": 152710.87392 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 6.819, "high": 6.842, "low": 6.736, "close": 6.752, "volume": 42874.55, "close_time": 1770116399999, "quote_volume": 290414.23328, "trades": 1925, "taker_buy_base": 18306.68, "taker_buy_quote": 123828.35559 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 6.755, "high": 6.804, "low": 6.753, "close": 6.778, "volume": 28704.5, "close_time": 1770119999999, "quote_volume": 194560.78749, "trades": 2099, "taker_buy_base": 12796.3, "taker_buy_quote": 86767.02505 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 6.779, "high": 6.873, "low": 6.751, "close": 6.854, "volume": 23475.54, "close_time": 1770123599999, "quote_volume": 160102.31194, "trades": 2076, "taker_buy_base": 11957.94, "taker_buy_quote": 81525.85676 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 6.853, "high": 6.863, "low": 6.794, "close": 6.821, "volume": 19831.64, "close_time": 1770127199999, "quote_volume": 135384.69977, "trades": 1871, "taker_buy_base": 9795.99, "taker_buy_quote": 66940.47895 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 6.819, "high": 6.838, "low": 6.637, "close": 6.638, "volume": 124836.89, "close_time": 1770130799999, "quote_volume": 838674.98842, "trades": 6132, "taker_buy_base": 66390.52, "taker_buy_quote": 446406.83274 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 6.637, "high": 6.932, "low": 6.634, "close": 6.91, "volume": 109443.22, "close_time": 1770134399999, "quote_volume": 742135.50394, "trades": 6776, "taker_buy_base": 49964.34, "taker_buy_quote": 338466.1712 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 6.911, "high": 6.913, "low": 6.721, "close": 6.749, "volume": 68984.17, "close_time": 1770137999999, "quote_volume": 468264.88552, "trades": 4514, "taker_buy_base": 34339.35, "taker_buy_quote": 233079.8356 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 6.752, "high": 6.766, "low": 6.652, "close": 6.654, "volume": 54695.93, "close_time": 1770141599999, "quote_volume": 365990.01093, "trades": 4296, "taker_buy_base": 21645.41, "taker_buy_quote": 144958.37046 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 6.658, "high": 6.708, "low": 6.555, "close": 6.587, "volume": 138772.44, "close_time": 1770145199999, "quote_volume": 920452.43577, "trades": 8233, "taker_buy_base": 60323.51, "taker_buy_quote": 400234.73131 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 6.586, "high": 6.985, "low": 6.56, "close": 6.926, "volume": 112784.89, "close_time": 1770148799999, "quote_volume": 773193.83542, "trades": 11321, "taker_buy_base": 63385.82, "taker_buy_quote": 434131.30863 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 6.926, "high": 7.199, "low": 6.826, "close": 7.135, "volume": 121526.45, "close_time": 1770152399999, "quote_volume": 856195.93053, "trades": 11473, "taker_buy_base": 59838.73, "taker_buy_quote": 421357.19069 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 7.138, "high": 7.25, "low": 6.984, "close": 7.001, "volume": 68152.91, "close_time": 1770155999999, "quote_volume": 485169.18689, "trades": 4872, "taker_buy_base": 31735.84, "taker_buy_quote": 226073.07525 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 7.002, "high": 7.016, "low": 6.842, "close": 6.865, "volume": 42658.95, "close_time": 1770159599999, "quote_volume": 295258.30103, "trades": 3249, "taker_buy_base": 24891.67, "taker_buy_quote": 172191.29362 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 6.861, "high": 6.868, "low": 6.781, "close": 6.856, "volume": 41959.68, "close_time": 1770163199999, "quote_volume": 286481.25481, "trades": 3475, "taker_buy_base": 23990.92, "taker_buy_quote": 163766.48727 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 6.854, "high": 6.967, "low": 6.816, "close": 6.906, "volume": 41744.23, "close_time": 1770166799999, "quote_volume": 288562.94784, "trades": 4130, "taker_buy_base": 13962.69, "taker_buy_quote": 96484.09453 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 6.908, "high": 7.019, "low": 6.908, "close": 6.952, "volume": 35056.39, "close_time": 1770170399999, "quote_volume": 244810.96625, "trades": 3627, "taker_buy_base": 15920.61, "taker_buy_quote": 111233.9798 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 6.952, "high": 6.969, "low": 6.874, "close": 6.9, "volume": 22178.84, "close_time": 1770173999999, "quote_volume": 153536.40876, "trades": 2356, "taker_buy_base": 10824.97, "taker_buy_quote": 74988.8302 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 6.9, "high": 7.012, "low": 6.833, "close": 6.968, "volume": 44960.24, "close_time": 1770177599999, "quote_volume": 311475.11285, "trades": 3756, "taker_buy_base": 19180.88, "taker_buy_quote": 133213.1902 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 6.966, "high": 6.982, "low": 6.932, "close": 6.955, "volume": 16670.39, "close_time": 1770181199999, "quote_volume": 115942.57035, "trades": 1606, "taker_buy_base": 7357.44, "taker_buy_quote": 51168.90414 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 6.956, "high": 6.986, "low": 6.915, "close": 6.947, "volume": 16331.04, "close_time": 1770184799999, "quote_volume": 113641.64231, "trades": 1696, "taker_buy_base": 7234.66, "taker_buy_quote": 50370.49164 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 6.948, "high": 7.042, "low": 6.93, "close": 7.021, "volume": 27481.6, "close_time": 1770188399999, "quote_volume": 192069.15312, "trades": 2946, "taker_buy_base": 11191.98, "taker_buy_quote": 78229.8242 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 7.021, "high": 7.11, "low": 6.992, "close": 7.038, "volume": 41241.47, "close_time": 1770191999999, "quote_volume": 290805.84518, "trades": 3542, "taker_buy_base": 19949.78, "taker_buy_quote": 140772.03497 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 7.039, "high": 7.045, "low": 6.975, "close": 7.025, "volume": 19703.72, "close_time": 1770195599999, "quote_volume": 138088.76682, "trades": 1741, "taker_buy_base": 9799.93, "taker_buy_quote": 68703.43058 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 7.024, "high": 7.078, "low": 6.95, "close": 6.971, "volume": 33761.97, "close_time": 1770199199999, "quote_volume": 236857.34281, "trades": 2373, "taker_buy_base": 22018.03, "taker_buy_quote": 154600.3346 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 6.97, "high": 6.98, "low": 6.947, "close": 6.961, "volume": 6242.22, "close_time": 1770202799999, "quote_volume": 43471.77627, "trades": 934, "taker_buy_base": 2986.3, "taker_buy_quote": 20796.16927 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 6.96, "high": 6.96, "low": 6.82, "close": 6.906, "volume": 53548.63, "close_time": 1770206399999, "quote_volume": 368731.42436, "trades": 4452, "taker_buy_base": 23711.45, "taker_buy_quote": 163390.62567 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 6.908, "high": 6.92, "low": 6.849, "close": 6.89, "volume": 19890.39, "close_time": 1770209999999, "quote_volume": 136981.67951, "trades": 2313, "taker_buy_base": 11389.18, "taker_buy_quote": 78486.2791 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 6.89, "high": 6.904, "low": 6.777, "close": 6.777, "volume": 38919.29, "close_time": 1770213599999, "quote_volume": 266200.08164, "trades": 3274, "taker_buy_base": 17591.12, "taker_buy_quote": 120266.90614 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 6.778, "high": 6.861, "low": 6.716, "close": 6.733, "volume": 59725.83, "close_time": 1770217199999, "quote_volume": 406133.45345, "trades": 5483, "taker_buy_base": 28273.9, "taker_buy_quote": 192349.26248 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 6.728, "high": 6.821, "low": 6.616, "close": 6.699, "volume": 83386.69, "close_time": 1770220799999, "quote_volume": 560039.28812, "trades": 6627, "taker_buy_base": 40585.83, "taker_buy_quote": 272675.79819 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 6.698, "high": 6.736, "low": 6.6, "close": 6.684, "volume": 88652.29, "close_time": 1770224399999, "quote_volume": 590348.11767, "trades": 5416, "taker_buy_base": 41703.89, "taker_buy_quote": 277739.89992 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 6.682, "high": 6.711, "low": 6.535, "close": 6.637, "volume": 94019.15, "close_time": 1770227999999, "quote_volume": 620422.71098, "trades": 6429, "taker_buy_base": 42880.03, "taker_buy_quote": 283078.02816 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 6.636, "high": 6.79, "low": 6.534, "close": 6.688, "volume": 97450.22, "close_time": 1770231599999, "quote_volume": 649206.10143, "trades": 5899, "taker_buy_base": 51085.72, "taker_buy_quote": 340261.45971 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 6.69, "high": 6.814, "low": 6.654, "close": 6.81, "volume": 57285.08, "close_time": 1770235199999, "quote_volume": 386217.78057, "trades": 4074, "taker_buy_base": 31311.31, "taker_buy_quote": 211082.76148 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 6.81, "high": 6.813, "low": 6.656, "close": 6.69, "volume": 40870.89, "close_time": 1770238799999, "quote_volume": 274795.15438, "trades": 3509, "taker_buy_base": 22916.56, "taker_buy_quote": 153800.40265 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 6.69, "high": 6.72, "low": 6.556, "close": 6.628, "volume": 39733.4, "close_time": 1770242399999, "quote_volume": 263649.19251, "trades": 3360, "taker_buy_base": 14069.73, "taker_buy_quote": 93281.958 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 6.629, "high": 6.752, "low": 6.483, "close": 6.578, "volume": 76270.63, "close_time": 1770245999999, "quote_volume": 503423.24727, "trades": 4179, "taker_buy_base": 33578.37, "taker_buy_quote": 222147.62083 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 6.578, "high": 6.748, "low": 6.555, "close": 6.691, "volume": 56189.27, "close_time": 1770249599999, "quote_volume": 375569.24754, "trades": 3802, "taker_buy_base": 27105.12, "taker_buy_quote": 181063.22103 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 6.691, "high": 6.708, "low": 6.624, "close": 6.658, "volume": 22706.09, "close_time": 1770253199999, "quote_volume": 151386.79411, "trades": 2468, "taker_buy_base": 12314.9, "taker_buy_quote": 82130.08864 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 6.653, "high": 6.734, "low": 6.558, "close": 6.662, "volume": 39888.55, "close_time": 1770256799999, "quote_volume": 265897.51405, "trades": 3300, "taker_buy_base": 19524.75, "taker_buy_quote": 130198.90429 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 6.665, "high": 6.71, "low": 6.578, "close": 6.591, "volume": 53252.68, "close_time": 1770260399999, "quote_volume": 353349.72321, "trades": 4971, "taker_buy_base": 24868.13, "taker_buy_quote": 165156.6162 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 6.591, "high": 6.628, "low": 6.519, "close": 6.532, "volume": 45560.37, "close_time": 1770263999999, "quote_volume": 299329.5062, "trades": 3623, "taker_buy_base": 21989.29, "taker_buy_quote": 144518.27997 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 6.531, "high": 6.583, "low": 6.477, "close": 6.499, "volume": 79057.76, "close_time": 1770267599999, "quote_volume": 515729.75535, "trades": 5106, "taker_buy_base": 41526.75, "taker_buy_quote": 271102.57556 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 6.5, "high": 6.545, "low": 6.356, "close": 6.463, "volume": 100291.9, "close_time": 1770271199999, "quote_volume": 645075.56805, "trades": 6591, "taker_buy_base": 42613.43, "taker_buy_quote": 274038.79114 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 6.464, "high": 6.48, "low": 6.387, "close": 6.428, "volume": 33578.74, "close_time": 1770274799999, "quote_volume": 215931.34361, "trades": 3493, "taker_buy_base": 16463.83, "taker_buy_quote": 105903.54973 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 6.426, "high": 6.538, "low": 6.421, "close": 6.457, "volume": 41492.62, "close_time": 1770278399999, "quote_volume": 269026.92943, "trades": 3088, "taker_buy_base": 17513.73, "taker_buy_quote": 113641.25197 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 6.458, "high": 6.559, "low": 6.442, "close": 6.501, "volume": 37321.53, "close_time": 1770281999999, "quote_volume": 242395.02248, "trades": 3162, "taker_buy_base": 17844.79, "taker_buy_quote": 115943.57862 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 6.497, "high": 6.583, "low": 6.494, "close": 6.519, "volume": 27807.7, "close_time": 1770285599999, "quote_volume": 181655.60793, "trades": 2397, "taker_buy_base": 18285.65, "taker_buy_quote": 119431.438 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 6.519, "high": 6.545, "low": 6.371, "close": 6.393, "volume": 38452.45, "close_time": 1770289199999, "quote_volume": 247603.48409, "trades": 3230, "taker_buy_base": 19308.48, "taker_buy_quote": 124167.67216 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 6.394, "high": 6.426, "low": 6.265, "close": 6.358, "volume": 96278.68, "close_time": 1770292799999, "quote_volume": 609831.74208, "trades": 5660, "taker_buy_base": 35727.43, "taker_buy_quote": 226569.94828 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 6.356, "high": 6.387, "low": 6.256, "close": 6.278, "volume": 73595.59, "close_time": 1770296399999, "quote_volume": 463798.88897, "trades": 4489, "taker_buy_base": 33572.39, "taker_buy_quote": 211617.75714 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 6.278, "high": 6.322, "low": 6.127, "close": 6.147, "volume": 106708.65, "close_time": 1770299999999, "quote_volume": 660806.27763, "trades": 6164, "taker_buy_base": 48796.51, "taker_buy_quote": 302280.49005 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 6.15, "high": 6.336, "low": 6.147, "close": 6.216, "volume": 110189.66, "close_time": 1770303599999, "quote_volume": 687281.66881, "trades": 6123, "taker_buy_base": 52347.44, "taker_buy_quote": 326953.34458 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 6.216, "high": 6.245, "low": 5.858, "close": 5.974, "volume": 537921.72, "close_time": 1770307199999, "quote_volume": 3226514.54276, "trades": 22100, "taker_buy_base": 260352.44, "taker_buy_quote": 1561240.45742 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 5.974, "high": 6.074, "low": 5.909, "close": 5.966, "volume": 125696.84, "close_time": 1770310799999, "quote_volume": 752476.77679, "trades": 8027, "taker_buy_base": 68264.74, "taker_buy_quote": 408756.65943 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 5.968, "high": 5.991, "low": 5.738, "close": 5.8, "volume": 138773.66, "close_time": 1770314399999, "quote_volume": 810033.0604, "trades": 7518, "taker_buy_base": 55559.95, "taker_buy_quote": 324969.98137 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 5.803, "high": 5.856, "low": 5.708, "close": 5.835, "volume": 101294.94, "close_time": 1770317999999, "quote_volume": 584231.13349, "trades": 6817, "taker_buy_base": 48180.76, "taker_buy_quote": 278098.33647 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 5.832, "high": 5.836, "low": 5.69, "close": 5.713, "volume": 50883.93, "close_time": 1770321599999, "quote_volume": 292734.90984, "trades": 4530, "taker_buy_base": 27650.63, "taker_buy_quote": 159267.72137 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 5.714, "high": 5.774, "low": 5.462, "close": 5.56, "volume": 256324.68, "close_time": 1770325199999, "quote_volume": 1427494.50775, "trades": 17323, "taker_buy_base": 120784.34, "taker_buy_quote": 672453.29984 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 5.559, "high": 5.706, "low": 5.493, "close": 5.552, "volume": 114589.42, "close_time": 1770328799999, "quote_volume": 640734.38636, "trades": 11750, "taker_buy_base": 53203.67, "taker_buy_quote": 297503.97635 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 5.554, "high": 5.713, "low": 5.493, "close": 5.634, "volume": 128617.21, "close_time": 1770332399999, "quote_volume": 717526.56592, "trades": 8420, "taker_buy_base": 76295.01, "taker_buy_quote": 425366.27167 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 5.629, "high": 5.807, "low": 5.566, "close": 5.594, "volume": 107166.42, "close_time": 1770335999999, "quote_volume": 609236.00241, "trades": 6030, "taker_buy_base": 55180.63, "taker_buy_quote": 314115.05733 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 5.596, "high": 5.648, "low": 4.939, "close": 5.466, "volume": 986300.35, "close_time": 1770339599999, "quote_volume": 5169106.95329, "trades": 38396, "taker_buy_base": 457121.82, "taker_buy_quote": 2396183.70984 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 5.466, "high": 5.656, "low": 5.437, "close": 5.651, "volume": 166166.71, "close_time": 1770343199999, "quote_volume": 920590.16154, "trades": 8844, "taker_buy_base": 88343.79, "taker_buy_quote": 489468.40906 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 5.652, "high": 5.701, "low": 5.47, "close": 5.499, "volume": 77509.91, "close_time": 1770346799999, "quote_volume": 431746.92345, "trades": 4690, "taker_buy_base": 42222.7, "taker_buy_quote": 235429.47545 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 5.499, "high": 5.535, "low": 5.41, "close": 5.451, "volume": 52985.14, "close_time": 1770350399999, "quote_volume": 289343.86757, "trades": 3727, "taker_buy_base": 20265.79, "taker_buy_quote": 110826.8672 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 5.451, "high": 5.562, "low": 5.416, "close": 5.542, "volume": 40776.91, "close_time": 1770353999999, "quote_volume": 223771.18768, "trades": 3288, "taker_buy_base": 24714.97, "taker_buy_quote": 135480.96815 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 5.538, "high": 5.749, "low": 5.525, "close": 5.728, "volume": 54624.21, "close_time": 1770357599999, "quote_volume": 308693.42341, "trades": 3658, "taker_buy_base": 32599.75, "taker_buy_quote": 184195.11008 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 5.729, "high": 5.817, "low": 5.628, "close": 5.639, "volume": 80144.16, "close_time": 1770361199999, "quote_volume": 459185.64478, "trades": 4253, "taker_buy_base": 36692.67, "taker_buy_quote": 210153.62674 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 5.64, "high": 5.683, "low": 5.566, "close": 5.614, "volume": 47930.46, "close_time": 1770364799999, "quote_volume": 269424.50494, "trades": 3308, "taker_buy_base": 26995.6, "taker_buy_quote": 151698.75131 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 5.616, "high": 5.676, "low": 5.517, "close": 5.557, "volume": 60283.09, "close_time": 1770368399999, "quote_volume": 336051.45096, "trades": 3486, "taker_buy_base": 25959.42, "taker_buy_quote": 144835.69503 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 5.56, "high": 5.75, "low": 5.543, "close": 5.721, "volume": 50843.82, "close_time": 1770371999999, "quote_volume": 286754.41927, "trades": 2810, "taker_buy_base": 29623.71, "taker_buy_quote": 167075.92925 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 5.725, "high": 5.799, "low": 5.694, "close": 5.775, "volume": 37496.3, "close_time": 1770375599999, "quote_volume": 215732.21914, "trades": 2043, "taker_buy_base": 22010.66, "taker_buy_quote": 126763.50894 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 5.778, "high": 5.791, "low": 5.721, "close": 5.777, "volume": 47117.22, "close_time": 1770379199999, "quote_volume": 271523.68692, "trades": 2011, "taker_buy_base": 20824.78, "taker_buy_quote": 120037.03675 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 5.771, "high": 5.771, "low": 5.69, "close": 5.73, "volume": 25710.77, "close_time": 1770382799999, "quote_volume": 146926.9678, "trades": 1476, "taker_buy_base": 13484.67, "taker_buy_quote": 77064.27908 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 5.73, "high": 5.851, "low": 5.718, "close": 5.832, "volume": 33938.25, "close_time": 1770386399999, "quote_volume": 197028.70499, "trades": 2371, "taker_buy_base": 17321.75, "taker_buy_quote": 100613.33924 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 5.832, "high": 6.058, "low": 5.806, "close": 6.007, "volume": 120742.86, "close_time": 1770389999999, "quote_volume": 717172.47519, "trades": 6318, "taker_buy_base": 68800.86, "taker_buy_quote": 408709.98749 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 6.01, "high": 6.054, "low": 5.944, "close": 6.02, "volume": 90008.68, "close_time": 1770393599999, "quote_volume": 541698.24114, "trades": 4444, "taker_buy_base": 37635.97, "taker_buy_quote": 226308.57207 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 6.021, "high": 6.286, "low": 5.995, "close": 6.222, "volume": 106575.11, "close_time": 1770397199999, "quote_volume": 658777.86993, "trades": 5035, "taker_buy_base": 54433.52, "taker_buy_quote": 336283.23258 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 6.224, "high": 6.376, "low": 6.184, "close": 6.278, "volume": 60728.62, "close_time": 1770400799999, "quote_volume": 382326.45947, "trades": 3740, "taker_buy_base": 32293.84, "taker_buy_quote": 203155.87159 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 6.276, "high": 6.283, "low": 6.095, "close": 6.149, "volume": 67344.08, "close_time": 1770404399999, "quote_volume": 414954.5731, "trades": 2708, "taker_buy_base": 34518.92, "taker_buy_quote": 212614.24321 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 6.15, "high": 6.159, "low": 6.087, "close": 6.137, "volume": 27570.92, "close_time": 1770407999999, "quote_volume": 168951.87657, "trades": 1562, "taker_buy_base": 14964.47, "taker_buy_quote": 91728.32462 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 6.132, "high": 6.191, "low": 6.074, "close": 6.11, "volume": 27462.21, "close_time": 1770411599999, "quote_volume": 168281.73696, "trades": 1456, "taker_buy_base": 15584.43, "taker_buy_quote": 95543.45422 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 6.112, "high": 6.142, "low": 6.051, "close": 6.137, "volume": 21198.16, "close_time": 1770415199999, "quote_volume": 129284.16617, "trades": 951, "taker_buy_base": 7252.49, "taker_buy_quote": 44274.22537 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 6.138, "high": 6.242, "low": 6.124, "close": 6.215, "volume": 35222.56, "close_time": 1770418799999, "quote_volume": 217940.64461, "trades": 1824, "taker_buy_base": 22751.98, "taker_buy_quote": 140569.15328 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 6.22, "high": 6.262, "low": 6.084, "close": 6.112, "volume": 26255.94, "close_time": 1770422399999, "quote_volume": 161998.93156, "trades": 1467, "taker_buy_base": 15753.29, "taker_buy_quote": 97163.87436 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 6.121, "high": 6.121, "low": 5.979, "close": 6.003, "volume": 97922.26, "close_time": 1770425999999, "quote_volume": 590448.86369, "trades": 3092, "taker_buy_base": 54676.41, "taker_buy_quote": 329504.75119 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 6.003, "high": 6.075, "low": 5.972, "close": 6.051, "volume": 21040.21, "close_time": 1770429599999, "quote_volume": 126615.79363, "trades": 1684, "taker_buy_base": 13559.62, "taker_buy_quote": 81627.80149 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 6.047, "high": 6.104, "low": 6.032, "close": 6.094, "volume": 33566.87, "close_time": 1770433199999, "quote_volume": 203798.02687, "trades": 1042, "taker_buy_base": 26631.97, "taker_buy_quote": 161671.64133 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 6.091, "high": 6.153, "low": 6.069, "close": 6.096, "volume": 39502.32, "close_time": 1770436799999, "quote_volume": 241343.78741, "trades": 1995, "taker_buy_base": 21861.04, "taker_buy_quote": 133661.01389 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 6.093, "high": 6.162, "low": 6.054, "close": 6.074, "volume": 22227.36, "close_time": 1770440399999, "quote_volume": 135879.46205, "trades": 1423, "taker_buy_base": 10257.1, "taker_buy_quote": 62732.98901 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 6.078, "high": 6.135, "low": 6.032, "close": 6.048, "volume": 14694.24, "close_time": 1770443999999, "quote_volume": 89479.6194, "trades": 1022, "taker_buy_base": 6457.06, "taker_buy_quote": 39290.81448 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 6.047, "high": 6.085, "low": 5.954, "close": 5.956, "volume": 50970.88, "close_time": 1770447599999, "quote_volume": 308100.82121, "trades": 1879, "taker_buy_base": 28399.15, "taker_buy_quote": 171901.47534 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 5.961, "high": 5.984, "low": 5.795, "close": 5.872, "volume": 66611.6, "close_time": 1770451199999, "quote_volume": 391785.65859, "trades": 3111, "taker_buy_base": 29049.49, "taker_buy_quote": 170869.9053 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 5.869, "high": 5.988, "low": 5.853, "close": 5.971, "volume": 26720.4, "close_time": 1770454799999, "quote_volume": 158741.85473, "trades": 1250, "taker_buy_base": 14006.11, "taker_buy_quote": 83261.78856 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 5.973, "high": 6.006, "low": 5.914, "close": 5.921, "volume": 14511.62, "close_time": 1770458399999, "quote_volume": 86457.37805, "trades": 952, "taker_buy_base": 9178.8, "taker_buy_quote": 54688.17919 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 5.919, "high": 5.934, "low": 5.86, "close": 5.892, "volume": 24511.01, "close_time": 1770461999999, "quote_volume": 144297.22852, "trades": 1333, "taker_buy_base": 12289.86, "taker_buy_quote": 72333.69507 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 5.894, "high": 5.914, "low": 5.877, "close": 5.909, "volume": 7955.5, "close_time": 1770465599999, "quote_volume": 46894.72979, "trades": 858, "taker_buy_base": 4189.09, "taker_buy_quote": 24700.53074 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 5.9, "high": 6.117, "low": 5.897, "close": 6.068, "volume": 45249.35, "close_time": 1770469199999, "quote_volume": 272874.89147, "trades": 2516, "taker_buy_base": 23933.74, "taker_buy_quote": 144221.82818 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 6.069, "high": 6.091, "low": 5.978, "close": 5.997, "volume": 13271.31, "close_time": 1770472799999, "quote_volume": 79732.38261, "trades": 1082, "taker_buy_base": 6062.5, "taker_buy_quote": 36451.47718 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 5.997, "high": 5.999, "low": 5.901, "close": 5.919, "volume": 14068.86, "close_time": 1770476399999, "quote_volume": 83752.75143, "trades": 1225, "taker_buy_base": 6461.49, "taker_buy_quote": 38493.63591 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 5.919, "high": 6.1, "low": 5.906, "close": 6.042, "volume": 54725.81, "close_time": 1770479999999, "quote_volume": 329384.7981, "trades": 2522, "taker_buy_base": 35175.96, "taker_buy_quote": 211578.36924 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 6.041, "high": 6.223, "low": 6.033, "close": 6.066, "volume": 284569.61, "close_time": 1770483599999, "quote_volume": 1748402.85245, "trades": 12998, "taker_buy_base": 143713.88, "taker_buy_quote": 883174.15728 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 6.067, "high": 6.162, "low": 6.044, "close": 6.106, "volume": 65281.71, "close_time": 1770487199999, "quote_volume": 396899.52272, "trades": 2705, "taker_buy_base": 26454.26, "taker_buy_quote": 160974.33973 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 6.107, "high": 6.18, "low": 6.087, "close": 6.12, "volume": 37666.4, "close_time": 1770490799999, "quote_volume": 231185.3097, "trades": 2585, "taker_buy_base": 19896.58, "taker_buy_quote": 122066.99092 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 6.121, "high": 6.146, "low": 6.077, "close": 6.086, "volume": 21830.13, "close_time": 1770494399999, "quote_volume": 133383.24899, "trades": 1331, "taker_buy_base": 11298.2, "taker_buy_quote": 69039.93948 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 6.086, "high": 6.134, "low": 6.075, "close": 6.129, "volume": 9984.63, "close_time": 1770497999999, "quote_volume": 60969.10794, "trades": 1311, "taker_buy_base": 5825.93, "taker_buy_quote": 35591.23681 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 6.129, "high": 6.134, "low": 6.083, "close": 6.093, "volume": 8045.71, "close_time": 1770501599999, "quote_volume": 49114.57887, "trades": 785, "taker_buy_base": 4726.64, "taker_buy_quote": 28853.58125 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 6.095, "high": 6.117, "low": 6.053, "close": 6.058, "volume": 7057.33, "close_time": 1770505199999, "quote_volume": 42906.98457, "trades": 913, "taker_buy_base": 2069.44, "taker_buy_quote": 12574.80518 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 6.059, "high": 6.061, "low": 6.008, "close": 6.034, "volume": 7367.86, "close_time": 1770508799999, "quote_volume": 44424.87237, "trades": 836, "taker_buy_base": 4173.65, "taker_buy_quote": 25163.89877 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 6.039, "high": 6.053, "low": 5.986, "close": 6.014, "volume": 11972.59, "close_time": 1770512399999, "quote_volume": 71969.872, "trades": 1087, "taker_buy_base": 5043.81, "taker_buy_quote": 30360.3711 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 6.014, "high": 6.041, "low": 6.001, "close": 6.026, "volume": 3955.95, "close_time": 1770515999999, "quote_volume": 23830.48141, "trades": 548, "taker_buy_base": 2252.33, "taker_buy_quote": 13566.02119 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 6.027, "high": 6.049, "low": 5.984, "close": 5.997, "volume": 4526.1, "close_time": 1770519599999, "quote_volume": 27224.09686, "trades": 572, "taker_buy_base": 2724.5, "taker_buy_quote": 16391.38015 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 6.006, "high": 6.021, "low": 5.984, "close": 5.993, "volume": 6572.82, "close_time": 1770523199999, "quote_volume": 39466.83542, "trades": 573, "taker_buy_base": 2125.28, "taker_buy_quote": 12766.06369 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 5.995, "high": 6.015, "low": 5.969, "close": 6.011, "volume": 4957.53, "close_time": 1770526799999, "quote_volume": 29707.24471, "trades": 698, "taker_buy_base": 2241.12, "taker_buy_quote": 13438.3782 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 6.012, "high": 6.022, "low": 5.974, "close": 5.986, "volume": 16388.97, "close_time": 1770530399999, "quote_volume": 98271.21863, "trades": 950, "taker_buy_base": 10182.49, "taker_buy_quote": 61079.21987 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 5.987, "high": 6.005, "low": 5.971, "close": 5.982, "volume": 6479.96, "close_time": 1770533999999, "quote_volume": 38802.21369, "trades": 678, "taker_buy_base": 3153.92, "taker_buy_quote": 18891.64786 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 5.988, "high": 6.025, "low": 5.959, "close": 6.015, "volume": 15839.3, "close_time": 1770537599999, "quote_volume": 95032.17838, "trades": 964, "taker_buy_base": 10150.3, "taker_buy_quote": 60926.56929 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 6.015, "high": 6.096, "low": 5.969, "close": 6.082, "volume": 20724.62, "close_time": 1770541199999, "quote_volume": 125325.13577, "trades": 1214, "taker_buy_base": 9508.53, "taker_buy_quote": 57511.8736 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 6.08, "high": 6.091, "low": 6.0, "close": 6.028, "volume": 16713.08, "close_time": 1770544799999, "quote_volume": 101094.39397, "trades": 938, "taker_buy_base": 5651.51, "taker_buy_quote": 34198.63064 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 6.033, "high": 6.064, "low": 5.962, "close": 5.986, "volume": 10439.26, "close_time": 1770548399999, "quote_volume": 62609.73488, "trades": 1058, "taker_buy_base": 4911.14, "taker_buy_quote": 29464.93191 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 5.988, "high": 6.127, "low": 5.98, "close": 6.127, "volume": 15671.88, "close_time": 1770551999999, "quote_volume": 95516.7543, "trades": 945, "taker_buy_base": 8473.46, "taker_buy_quote": 51652.04718 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 6.129, "high": 6.154, "low": 6.051, "close": 6.101, "volume": 24088.74, "close_time": 1770555599999, "quote_volume": 147062.97027, "trades": 1175, "taker_buy_base": 14035.17, "taker_buy_quote": 85684.10096 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 6.095, "high": 6.114, "low": 6.044, "close": 6.112, "volume": 21615.27, "close_time": 1770559199999, "quote_volume": 131553.54397, "trades": 1140, "taker_buy_base": 10420.81, "taker_buy_quote": 63474.0171 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 6.114, "high": 6.196, "low": 6.106, "close": 6.171, "volume": 26189.52, "close_time": 1770562799999, "quote_volume": 161278.51698, "trades": 1442, "taker_buy_base": 12974.21, "taker_buy_quote": 79886.86821 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 6.17, "high": 6.178, "low": 6.066, "close": 6.107, "volume": 25902.6, "close_time": 1770566399999, "quote_volume": 158555.91463, "trades": 1341, "taker_buy_base": 10469.17, "taker_buy_quote": 64054.25822 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 6.106, "high": 6.128, "low": 5.913, "close": 5.949, "volume": 24385.81, "close_time": 1770569999999, "quote_volume": 146694.4, "trades": 1534, "taker_buy_base": 10708.25, "taker_buy_quote": 64451.5599 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 5.948, "high": 6.006, "low": 5.945, "close": 5.989, "volume": 16570.75, "close_time": 1770573599999, "quote_volume": 99136.16521, "trades": 813, "taker_buy_base": 7470.92, "taker_buy_quote": 44650.7353 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 5.989, "high": 6.07, "low": 5.977, "close": 6.029, "volume": 13631.26, "close_time": 1770577199999, "quote_volume": 81994.97672, "trades": 845, "taker_buy_base": 6718.5, "taker_buy_quote": 40382.95199 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 6.029, "high": 6.1, "low": 6.013, "close": 6.082, "volume": 8640.44, "close_time": 1770580799999, "quote_volume": 52294.69354, "trades": 794, "taker_buy_base": 3584.57, "taker_buy_quote": 21716.66901 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 6.081, "high": 6.081, "low": 6.032, "close": 6.053, "volume": 12650.04, "close_time": 1770584399999, "quote_volume": 76650.73332, "trades": 676, "taker_buy_base": 3633.75, "taker_buy_quote": 22007.98827 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 6.05, "high": 6.073, "low": 5.961, "close": 5.995, "volume": 10138.85, "close_time": 1770587999999, "quote_volume": 60892.14032, "trades": 739, "taker_buy_base": 4453.54, "taker_buy_quote": 26748.70036 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 6.001, "high": 6.023, "low": 5.982, "close": 6.008, "volume": 3682.14, "close_time": 1770591599999, "quote_volume": 22101.06889, "trades": 513, "taker_buy_base": 1703.65, "taker_buy_quote": 10230.52834 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 6.012, "high": 6.149, "low": 5.943, "close": 5.995, "volume": 47878.18, "close_time": 1770595199999, "quote_volume": 288127.41388, "trades": 1968, "taker_buy_base": 13279.15, "taker_buy_quote": 80060.58209 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 5.994, "high": 6.032, "low": 5.965, "close": 6.011, "volume": 12634.3, "close_time": 1770598799999, "quote_volume": 75713.66249, "trades": 805, "taker_buy_base": 7920.75, "taker_buy_quote": 47452.10835 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 6.006, "high": 6.072, "low": 5.962, "close": 6.0, "volume": 22935.87, "close_time": 1770602399999, "quote_volume": 137899.491, "trades": 1191, "taker_buy_base": 12252.59, "taker_buy_quote": 73621.82479 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 6.004, "high": 6.053, "low": 5.958, "close": 6.01, "volume": 21643.26, "close_time": 1770605999999, "quote_volume": 129968.22283, "trades": 1004, "taker_buy_base": 11420.08, "taker_buy_quote": 68540.13982 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 6.017, "high": 6.083, "low": 6.0, "close": 6.074, "volume": 16480.21, "close_time": 1770609599999, "quote_volume": 99641.46947, "trades": 954, "taker_buy_base": 7364.0, "taker_buy_quote": 44566.18057 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 6.073, "high": 6.085, "low": 6.02, "close": 6.029, "volume": 4623.17, "close_time": 1770613199999, "quote_volume": 27979.12846, "trades": 618, "taker_buy_base": 2179.57, "taker_buy_quote": 13182.49718 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 6.024, "high": 6.024, "low": 5.987, "close": 6.012, "volume": 11999.65, "close_time": 1770616799999, "quote_volume": 71988.80035, "trades": 923, "taker_buy_base": 7006.65, "taker_buy_quote": 42043.24217 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 6.009, "high": 6.009, "low": 5.901, "close": 5.937, "volume": 15946.15, "close_time": 1770620399999, "quote_volume": 94744.00877, "trades": 1371, "taker_buy_base": 5071.55, "taker_buy_quote": 30103.48092 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 5.938, "high": 5.968, "low": 5.886, "close": 5.907, "volume": 9158.91, "close_time": 1770623999999, "quote_volume": 54216.36712, "trades": 1119, "taker_buy_base": 3112.22, "taker_buy_quote": 18448.05895 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 5.901, "high": 5.912, "low": 5.791, "close": 5.842, "volume": 20305.89, "close_time": 1770627599999, "quote_volume": 118736.72512, "trades": 1309, "taker_buy_base": 10268.64, "taker_buy_quote": 60036.73484 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 5.841, "high": 5.854, "low": 5.782, "close": 5.798, "volume": 14988.44, "close_time": 1770631199999, "quote_volume": 87171.46693, "trades": 1070, "taker_buy_base": 6991.71, "taker_buy_quote": 40709.79777 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 5.794, "high": 5.832, "low": 5.709, "close": 5.746, "volume": 25591.93, "close_time": 1770634799999, "quote_volume": 147305.90931, "trades": 1655, "taker_buy_base": 10985.55, "taker_buy_quote": 63251.08356 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 5.745, "high": 5.792, "low": 5.745, "close": 5.765, "volume": 14539.92, "close_time": 1770638399999, "quote_volume": 83966.73154, "trades": 838, "taker_buy_base": 7624.52, "taker_buy_quote": 44039.51168 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 5.764, "high": 5.852, "low": 5.764, "close": 5.83, "volume": 18806.76, "close_time": 1770641999999, "quote_volume": 109204.17429, "trades": 706, "taker_buy_base": 8846.14, "taker_buy_quote": 51358.80986 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 5.829, "high": 5.868, "low": 5.793, "close": 5.8, "volume": 13824.54, "close_time": 1770645599999, "quote_volume": 80704.28625, "trades": 931, "taker_buy_base": 7497.67, "taker_buy_quote": 43792.41942 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 5.801, "high": 6.026, "low": 5.797, "close": 6.011, "volume": 54218.64, "close_time": 1770649199999, "quote_volume": 320293.75164, "trades": 4014, "taker_buy_base": 31466.32, "taker_buy_quote": 185873.09032 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 6.009, "high": 6.036, "low": 5.898, "close": 5.963, "volume": 24325.7, "close_time": 1770652799999, "quote_volume": 145190.64968, "trades": 1931, "taker_buy_base": 10845.36, "taker_buy_quote": 64693.56324 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 5.962, "high": 6.039, "low": 5.888, "close": 5.997, "volume": 26914.1, "close_time": 1770656399999, "quote_volume": 160387.88102, "trades": 2080, "taker_buy_base": 13463.4, "taker_buy_quote": 80300.84807 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 5.991, "high": 6.085, "low": 5.963, "close": 6.04, "volume": 39479.52, "close_time": 1770659999999, "quote_volume": 238043.7734, "trades": 2242, "taker_buy_base": 17730.99, "taker_buy_quote": 107061.03871 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 6.041, "high": 6.069, "low": 5.954, "close": 6.002, "volume": 30938.35, "close_time": 1770663599999, "quote_volume": 185659.0805, "trades": 1824, "taker_buy_base": 14939.46, "taker_buy_quote": 89758.7017 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 6.003, "high": 6.047, "low": 5.981, "close": 6.044, "volume": 8646.88, "close_time": 1770667199999, "quote_volume": 51976.80583, "trades": 808, "taker_buy_base": 5463.56, "taker_buy_quote": 32846.7978 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 6.044, "high": 6.051, "low": 5.983, "close": 6.001, "volume": 18253.28, "close_time": 1770670799999, "quote_volume": 109643.32711, "trades": 1112, "taker_buy_base": 12068.59, "taker_buy_quote": 72473.35397 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 6.003, "high": 6.026, "low": 5.932, "close": 6.01, "volume": 15225.72, "close_time": 1770674399999, "quote_volume": 91019.15066, "trades": 1342, "taker_buy_base": 8493.41, "taker_buy_quote": 50791.08504 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 6.013, "high": 6.03, "low": 5.98, "close": 5.986, "volume": 7481.34, "close_time": 1770677999999, "quote_volume": 44942.95695, "trades": 584, "taker_buy_base": 3309.1, "taker_buy_quote": 19905.01641 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 5.99, "high": 6.011, "low": 5.955, "close": 5.968, "volume": 5649.64, "close_time": 1770681599999, "quote_volume": 33827.72549, "trades": 572, "taker_buy_base": 2771.58, "taker_buy_quote": 16608.97829 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 5.978, "high": 5.988, "low": 5.93, "close": 5.948, "volume": 13645.55, "close_time": 1770685199999, "quote_volume": 81172.51789, "trades": 950, "taker_buy_base": 6868.05, "taker_buy_quote": 40833.25589 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 5.95, "high": 6.044, "low": 5.946, "close": 6.025, "volume": 22777.48, "close_time": 1770688799999, "quote_volume": 136887.98869, "trades": 1798, "taker_buy_base": 14716.9, "taker_buy_quote": 88463.43382 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 6.027, "high": 6.028, "low": 5.982, "close": 5.994, "volume": 6580.45, "close_time": 1770692399999, "quote_volume": 39514.5061, "trades": 695, "taker_buy_base": 3526.79, "taker_buy_quote": 21186.62196 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 5.998, "high": 5.999, "low": 5.817, "close": 5.885, "volume": 80515.43, "close_time": 1770695999999, "quote_volume": 473880.10996, "trades": 3541, "taker_buy_base": 22445.75, "taker_buy_quote": 132023.05029 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 5.882, "high": 5.954, "low": 5.876, "close": 5.947, "volume": 15516.41, "close_time": 1770699599999, "quote_volume": 91875.0329, "trades": 1571, "taker_buy_base": 7812.32, "taker_buy_quote": 46248.74409 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 5.947, "high": 5.948, "low": 5.869, "close": 5.889, "volume": 8313.51, "close_time": 1770703199999, "quote_volume": 49042.01459, "trades": 745, "taker_buy_base": 3158.99, "taker_buy_quote": 18627.55341 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 5.885, "high": 5.899, "low": 5.79, "close": 5.813, "volume": 30622.16, "close_time": 1770706799999, "quote_volume": 178932.73663, "trades": 1805, "taker_buy_base": 11089.49, "taker_buy_quote": 64789.62896 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 5.811, "high": 5.851, "low": 5.801, "close": 5.82, "volume": 18663.54, "close_time": 1770710399999, "quote_volume": 108746.54489, "trades": 1016, "taker_buy_base": 9977.56, "taker_buy_quote": 58155.7626 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 5.82, "high": 5.873, "low": 5.793, "close": 5.859, "volume": 22254.14, "close_time": 1770713999999, "quote_volume": 129964.87414, "trades": 1416, "taker_buy_base": 8749.12, "taker_buy_quote": 51110.0605 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 5.859, "high": 5.895, "low": 5.837, "close": 5.847, "volume": 11628.89, "close_time": 1770717599999, "quote_volume": 68168.93245, "trades": 1040, "taker_buy_base": 5595.03, "taker_buy_quote": 32835.99511 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 5.847, "high": 5.886, "low": 5.82, "close": 5.839, "volume": 10379.68, "close_time": 1770721199999, "quote_volume": 60769.99422, "trades": 831, "taker_buy_base": 3871.55, "taker_buy_quote": 22654.52967 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 5.839, "high": 5.875, "low": 5.823, "close": 5.828, "volume": 10162.09, "close_time": 1770724799999, "quote_volume": 59374.3057, "trades": 860, "taker_buy_base": 4030.17, "taker_buy_quote": 23559.96718 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 5.831, "high": 5.857, "low": 5.805, "close": 5.827, "volume": 17258.42, "close_time": 1770728399999, "quote_volume": 100734.76832, "trades": 1391, "taker_buy_base": 10358.66, "taker_buy_quote": 60503.95788 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 5.827, "high": 5.87, "low": 5.818, "close": 5.852, "volume": 19745.62, "close_time": 1770731999999, "quote_volume": 115304.65643, "trades": 1208, "taker_buy_base": 7956.98, "taker_buy_quote": 46530.79042 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 5.848, "high": 5.915, "low": 5.776, "close": 5.822, "volume": 31449.66, "close_time": 1770735599999, "quote_volume": 183803.91531, "trades": 1958, "taker_buy_base": 18224.23, "taker_buy_quote": 106613.21916 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 5.823, "high": 5.889, "low": 5.79, "close": 5.838, "volume": 16043.74, "close_time": 1770739199999, "quote_volume": 93771.4705, "trades": 1659, "taker_buy_base": 6580.88, "taker_buy_quote": 38434.00251 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 5.841, "high": 5.904, "low": 5.808, "close": 5.87, "volume": 11356.99, "close_time": 1770742799999, "quote_volume": 66727.00542, "trades": 1429, "taker_buy_base": 5625.05, "taker_buy_quote": 33067.38301 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 5.869, "high": 5.932, "low": 5.846, "close": 5.905, "volume": 9745.71, "close_time": 1770746399999, "quote_volume": 57457.60976, "trades": 902, "taker_buy_base": 3970.2, "taker_buy_quote": 23393.65027 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 5.901, "high": 5.915, "low": 5.805, "close": 5.832, "volume": 10772.25, "close_time": 1770749999999, "quote_volume": 63118.96516, "trades": 871, "taker_buy_base": 6189.33, "taker_buy_quote": 36286.75152 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 5.835, "high": 5.875, "low": 5.795, "close": 5.861, "volume": 8579.15, "close_time": 1770753599999, "quote_volume": 50093.04454, "trades": 829, "taker_buy_base": 3921.37, "taker_buy_quote": 22919.58262 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 5.856, "high": 5.887, "low": 5.842, "close": 5.864, "volume": 8565.04, "close_time": 1770757199999, "quote_volume": 50232.33163, "trades": 876, "taker_buy_base": 2611.48, "taker_buy_quote": 15309.77242 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 5.863, "high": 5.885, "low": 5.82, "close": 5.84, "volume": 18419.17, "close_time": 1770760799999, "quote_volume": 107669.94243, "trades": 1399, "taker_buy_base": 12341.66, "taker_buy_quote": 72133.66541 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 5.843, "high": 5.882, "low": 5.839, "close": 5.861, "volume": 4552.62, "close_time": 1770764399999, "quote_volume": 26684.06699, "trades": 780, "taker_buy_base": 2847.61, "taker_buy_quote": 16693.18071 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 5.859, "high": 5.906, "low": 5.857, "close": 5.899, "volume": 8965.11, "close_time": 1770767999999, "quote_volume": 52735.68455, "trades": 1055, "taker_buy_base": 3892.65, "taker_buy_quote": 22915.37076 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 5.902, "high": 5.916, "low": 5.859, "close": 5.88, "volume": 7454.84, "close_time": 1770771599999, "quote_volume": 43906.21471, "trades": 966, "taker_buy_base": 3985.92, "taker_buy_quote": 23457.62608 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 5.879, "high": 5.94, "low": 5.876, "close": 5.921, "volume": 9100.0, "close_time": 1770775199999, "quote_volume": 53882.2639, "trades": 1150, "taker_buy_base": 3645.93, "taker_buy_quote": 21577.51296 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 5.922, "high": 5.965, "low": 5.896, "close": 5.898, "volume": 19396.6, "close_time": 1770778799999, "quote_volume": 115245.36495, "trades": 1210, "taker_buy_base": 9047.45, "taker_buy_quote": 53831.77821 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 5.896, "high": 5.908, "low": 5.814, "close": 5.859, "volume": 23161.15, "close_time": 1770782399999, "quote_volume": 135591.51638, "trades": 1863, "taker_buy_base": 10603.02, "taker_buy_quote": 62120.16455 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 5.859, "high": 5.874, "low": 5.751, "close": 5.779, "volume": 55174.84, "close_time": 1770785999999, "quote_volume": 320305.91036, "trades": 2203, "taker_buy_base": 29409.73, "taker_buy_quote": 170822.32626 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 5.778, "high": 5.811, "low": 5.723, "close": 5.731, "volume": 30130.88, "close_time": 1770789599999, "quote_volume": 173955.91667, "trades": 1364, "taker_buy_base": 12465.36, "taker_buy_quote": 72042.71159 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 5.73, "high": 5.779, "low": 5.67, "close": 5.707, "volume": 56915.42, "close_time": 1770793199999, "quote_volume": 325366.72671, "trades": 2530, "taker_buy_base": 29990.48, "taker_buy_quote": 171494.0134 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 5.71, "high": 5.713, "low": 5.655, "close": 5.66, "volume": 26644.12, "close_time": 1770796799999, "quote_volume": 151288.28896, "trades": 1333, "taker_buy_base": 13331.45, "taker_buy_quote": 75655.82067 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 5.661, "high": 5.702, "low": 5.644, "close": 5.694, "volume": 16790.1, "close_time": 1770800399999, "quote_volume": 95172.14985, "trades": 1039, "taker_buy_base": 6761.94, "taker_buy_quote": 38390.48293 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 5.696, "high": 5.721, "low": 5.643, "close": 5.658, "volume": 13774.11, "close_time": 1770803999999, "quote_volume": 78152.5878, "trades": 1071, "taker_buy_base": 5985.35, "taker_buy_quote": 33938.55003 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 5.656, "high": 5.663, "low": 5.612, "close": 5.625, "volume": 11242.25, "close_time": 1770807599999, "quote_volume": 63296.41548, "trades": 978, "taker_buy_base": 5267.12, "taker_buy_quote": 29676.55797 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 5.624, "high": 5.672, "low": 5.623, "close": 5.666, "volume": 20059.92, "close_time": 1770811199999, "quote_volume": 113161.47002, "trades": 1074, "taker_buy_base": 10078.67, "taker_buy_quote": 56826.64126 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 5.668, "high": 5.727, "low": 5.654, "close": 5.717, "volume": 41093.45, "close_time": 1770814799999, "quote_volume": 234484.20784, "trades": 2268, "taker_buy_base": 10375.19, "taker_buy_quote": 59057.47305 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 5.717, "high": 5.789, "low": 5.687, "close": 5.789, "volume": 43742.77, "close_time": 1770818399999, "quote_volume": 250730.5823, "trades": 2710, "taker_buy_base": 21233.21, "taker_buy_quote": 121698.16585 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 5.789, "high": 5.913, "low": 5.68, "close": 5.698, "volume": 98783.11, "close_time": 1770821999999, "quote_volume": 571390.97189, "trades": 4381, "taker_buy_base": 38657.05, "taker_buy_quote": 224097.13567 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 5.7, "high": 5.727, "low": 5.59, "close": 5.68, "volume": 39898.27, "close_time": 1770825599999, "quote_volume": 225913.58299, "trades": 2722, "taker_buy_base": 19028.8, "taker_buy_quote": 107777.90179 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 5.682, "high": 5.759, "low": 5.644, "close": 5.66, "volume": 24949.12, "close_time": 1770829199999, "quote_volume": 142091.02703, "trades": 1854, "taker_buy_base": 12544.85, "taker_buy_quote": 71414.85804 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 5.656, "high": 5.806, "low": 5.653, "close": 5.749, "volume": 33168.76, "close_time": 1770832799999, "quote_volume": 190466.81138, "trades": 2393, "taker_buy_base": 14238.84, "taker_buy_quote": 81736.7946 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 5.749, "high": 5.856, "low": 5.721, "close": 5.834, "volume": 29839.41, "close_time": 1770836399999, "quote_volume": 173422.54829, "trades": 2349, "taker_buy_base": 14098.18, "taker_buy_quote": 81893.37026 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 5.84, "high": 5.894, "low": 5.814, "close": 5.825, "volume": 28468.41, "close_time": 1770839999999, "quote_volume": 166561.63781, "trades": 1610, "taker_buy_base": 15083.6, "taker_buy_quote": 88210.55517 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 5.824, "high": 5.903, "low": 5.78, "close": 5.865, "volume": 32381.08, "close_time": 1770843599999, "quote_volume": 189068.58062, "trades": 1751, "taker_buy_base": 18406.97, "taker_buy_quote": 107446.54451 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 5.869, "high": 5.959, "low": 5.858, "close": 5.92, "volume": 39837.62, "close_time": 1770847199999, "quote_volume": 235762.33919, "trades": 2536, "taker_buy_base": 17443.56, "taker_buy_quote": 103111.79714 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 5.921, "high": 5.926, "low": 5.81, "close": 5.82, "volume": 16092.92, "close_time": 1770850799999, "quote_volume": 94635.64719, "trades": 1220, "taker_buy_base": 6834.46, "taker_buy_quote": 40275.68752 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 5.818, "high": 5.818, "low": 5.74, "close": 5.784, "volume": 45782.67, "close_time": 1770854399999, "quote_volume": 264522.24492, "trades": 1678, "taker_buy_base": 25981.24, "taker_buy_quote": 150194.04734 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 5.785, "high": 5.893, "low": 5.782, "close": 5.845, "volume": 22707.58, "close_time": 1770857999999, "quote_volume": 132803.66807, "trades": 1545, "taker_buy_base": 8645.44, "taker_buy_quote": 50577.92614 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 5.845, "high": 5.925, "low": 5.845, "close": 5.879, "volume": 10682.32, "close_time": 1770861599999, "quote_volume": 62891.08023, "trades": 1083, "taker_buy_base": 7479.83, "taker_buy_quote": 44041.08443 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 5.879, "high": 5.901, "low": 5.856, "close": 5.867, "volume": 10316.48, "close_time": 1770865199999, "quote_volume": 60621.40161, "trades": 1167, "taker_buy_base": 6036.15, "taker_buy_quote": 35466.66618 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 5.866, "high": 5.91, "low": 5.86, "close": 5.894, "volume": 10957.25, "close_time": 1770868799999, "quote_volume": 64481.9908, "trades": 1062, "taker_buy_base": 4386.23, "taker_buy_quote": 25835.96127 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 5.893, "high": 5.915, "low": 5.87, "close": 5.879, "volume": 16780.74, "close_time": 1770872399999, "quote_volume": 98952.08366, "trades": 1282, "taker_buy_base": 10433.73, "taker_buy_quote": 61578.33996 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 5.877, "high": 5.926, "low": 5.848, "close": 5.909, "volume": 13304.81, "close_time": 1770875999999, "quote_volume": 78419.19198, "trades": 1430, "taker_buy_base": 4974.5, "taker_buy_quote": 29330.0652 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 5.911, "high": 5.959, "low": 5.911, "close": 5.931, "volume": 12304.52, "close_time": 1770879599999, "quote_volume": 73026.56285, "trades": 1242, "taker_buy_base": 4866.32, "taker_buy_quote": 28864.04486 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 5.932, "high": 5.976, "low": 5.9, "close": 5.969, "volume": 13415.32, "close_time": 1770883199999, "quote_volume": 79740.11488, "trades": 1303, "taker_buy_base": 5502.66, "taker_buy_quote": 32705.79703 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 5.966, "high": 5.974, "low": 5.894, "close": 5.925, "volume": 19582.56, "close_time": 1770886799999, "quote_volume": 116034.51839, "trades": 1069, "taker_buy_base": 12802.69, "taker_buy_quote": 75848.62816 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 5.921, "high": 5.98, "low": 5.904, "close": 5.96, "volume": 15566.06, "close_time": 1770890399999, "quote_volume": 92630.57627, "trades": 859, "taker_buy_base": 7052.58, "taker_buy_quote": 41980.61604 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 5.962, "high": 6.047, "low": 5.955, "close": 6.043, "volume": 29546.21, "close_time": 1770893999999, "quote_volume": 177152.53619, "trades": 1034, "taker_buy_base": 14793.47, "taker_buy_quote": 88696.25296 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 6.042, "high": 6.077, "low": 6.008, "close": 6.018, "volume": 31999.02, "close_time": 1770897599999, "quote_volume": 193221.97204, "trades": 1812, "taker_buy_base": 13122.77, "taker_buy_quote": 79270.91916 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 6.02, "high": 6.022, "low": 5.918, "close": 5.945, "volume": 29753.83, "close_time": 1770901199999, "quote_volume": 177401.35647, "trades": 1420, "taker_buy_base": 11499.66, "taker_buy_quote": 68662.47817 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 5.943, "high": 5.989, "low": 5.91, "close": 5.987, "volume": 21885.49, "close_time": 1770904799999, "quote_volume": 130191.40844, "trades": 1487, "taker_buy_base": 10656.46, "taker_buy_quote": 63375.30809 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 5.984, "high": 5.984, "low": 5.922, "close": 5.94, "volume": 15549.9, "close_time": 1770908399999, "quote_volume": 92483.96466, "trades": 1037, "taker_buy_base": 7321.21, "taker_buy_quote": 43546.70371 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 5.941, "high": 5.98, "low": 5.871, "close": 5.878, "volume": 33300.37, "close_time": 1770911999999, "quote_volume": 197076.00329, "trades": 2477, "taker_buy_base": 14806.89, "taker_buy_quote": 87704.81078 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 5.879, "high": 5.888, "low": 5.715, "close": 5.763, "volume": 49374.3, "close_time": 1770915599999, "quote_volume": 286016.03435, "trades": 2647, "taker_buy_base": 23879.77, "taker_buy_quote": 138586.13449 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 5.764, "high": 5.828, "low": 5.74, "close": 5.765, "volume": 16350.1, "close_time": 1770919199999, "quote_volume": 94570.94347, "trades": 1344, "taker_buy_base": 9214.58, "taker_buy_quote": 53315.35419 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 5.771, "high": 5.82, "low": 5.75, "close": 5.793, "volume": 16927.03, "close_time": 1770922799999, "quote_volume": 97933.22516, "trades": 2183, "taker_buy_base": 10612.2, "taker_buy_quote": 61435.18613 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 5.791, "high": 5.907, "low": 5.768, "close": 5.836, "volume": 23489.08, "close_time": 1770926399999, "quote_volume": 137442.77399, "trades": 3029, "taker_buy_base": 9563.46, "taker_buy_quote": 55936.65026 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 5.836, "high": 5.855, "low": 5.773, "close": 5.799, "volume": 14369.95, "close_time": 1770929999999, "quote_volume": 83667.05082, "trades": 1644, "taker_buy_base": 8060.1, "taker_buy_quote": 46910.97727 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 5.804, "high": 5.864, "low": 5.799, "close": 5.841, "volume": 7261.03, "close_time": 1770933599999, "quote_volume": 42349.18253, "trades": 1349, "taker_buy_base": 3763.85, "taker_buy_quote": 21954.58873 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 5.841, "high": 5.929, "low": 5.827, "close": 5.923, "volume": 11074.73, "close_time": 1770937199999, "quote_volume": 65034.42738, "trades": 1024, "taker_buy_base": 6806.69, "taker_buy_quote": 39921.24352 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 5.922, "high": 5.954, "low": 5.915, "close": 5.934, "volume": 11910.05, "close_time": 1770940799999, "quote_volume": 70644.48381, "trades": 1324, "taker_buy_base": 5581.85, "taker_buy_quote": 33118.33473 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 5.928, "high": 5.96, "low": 5.87, "close": 5.893, "volume": 7946.74, "close_time": 1770944399999, "quote_volume": 46942.18322, "trades": 809, "taker_buy_base": 4144.1, "taker_buy_quote": 24485.57906 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 5.889, "high": 5.933, "low": 5.885, "close": 5.9, "volume": 9038.97, "close_time": 1770947999999, "quote_volume": 53400.49908, "trades": 700, "taker_buy_base": 4884.95, "taker_buy_quote": 28850.30826 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 5.9, "high": 5.915, "low": 5.876, "close": 5.898, "volume": 9895.62, "close_time": 1770951599999, "quote_volume": 58336.04869, "trades": 682, "taker_buy_base": 4438.79, "taker_buy_quote": 26184.8814 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 5.889, "high": 5.926, "low": 5.879, "close": 5.882, "volume": 21753.93, "close_time": 1770955199999, "quote_volume": 128284.0417, "trades": 908, "taker_buy_base": 10704.22, "taker_buy_quote": 63125.23547 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 5.886, "high": 5.888, "low": 5.854, "close": 5.869, "volume": 10332.33, "close_time": 1770958799999, "quote_volume": 60611.0267, "trades": 795, "taker_buy_base": 5035.47, "taker_buy_quote": 29545.21668 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 5.871, "high": 5.89, "low": 5.846, "close": 5.855, "volume": 13459.61, "close_time": 1770962399999, "quote_volume": 78930.2161, "trades": 737, "taker_buy_base": 2630.3, "taker_buy_quote": 15438.58024 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 5.857, "high": 5.911, "low": 5.842, "close": 5.906, "volume": 7068.7, "close_time": 1770965999999, "quote_volume": 41457.53787, "trades": 723, "taker_buy_base": 3760.61, "taker_buy_quote": 22079.8854 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 5.906, "high": 5.941, "low": 5.897, "close": 5.916, "volume": 11088.98, "close_time": 1770969599999, "quote_volume": 65694.50005, "trades": 947, "taker_buy_base": 5713.19, "taker_buy_quote": 33849.3914 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 5.919, "high": 5.988, "low": 5.907, "close": 5.971, "volume": 20664.52, "close_time": 1770973199999, "quote_volume": 122994.5791, "trades": 1697, "taker_buy_base": 10192.61, "taker_buy_quote": 60635.47928 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 5.971, "high": 5.981, "low": 5.936, "close": 5.97, "volume": 24492.64, "close_time": 1770976799999, "quote_volume": 146059.08716, "trades": 1044, "taker_buy_base": 11720.26, "taker_buy_quote": 69898.85047 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 5.971, "high": 6.008, "low": 5.967, "close": 5.992, "volume": 10165.5, "close_time": 1770980399999, "quote_volume": 60906.15383, "trades": 872, "taker_buy_base": 4391.75, "taker_buy_quote": 26313.49478 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 5.99, "high": 6.001, "low": 5.954, "close": 5.991, "volume": 23317.55, "close_time": 1770983999999, "quote_volume": 139357.08039, "trades": 1324, "taker_buy_base": 11785.9, "taker_buy_quote": 70456.70692 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 5.989, "high": 6.006, "low": 5.964, "close": 5.989, "volume": 12508.49, "close_time": 1770987599999, "quote_volume": 74892.50647, "trades": 886, "taker_buy_base": 6448.72, "taker_buy_quote": 38624.97343 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 5.991, "high": 6.093, "low": 5.986, "close": 6.033, "volume": 41217.78, "close_time": 1770991199999, "quote_volume": 248741.74322, "trades": 2288, "taker_buy_base": 16981.02, "taker_buy_quote": 102581.53014 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 6.032, "high": 6.148, "low": 6.018, "close": 6.111, "volume": 39842.72, "close_time": 1770994799999, "quote_volume": 243032.25674, "trades": 2376, "taker_buy_base": 20346.56, "taker_buy_quote": 124073.69478 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 6.116, "high": 6.283, "low": 6.088, "close": 6.171, "volume": 71502.06, "close_time": 1770998399999, "quote_volume": 442825.14537, "trades": 5915, "taker_buy_base": 32613.14, "taker_buy_quote": 202016.93965 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 6.175, "high": 6.351, "low": 6.173, "close": 6.318, "volume": 52171.39, "close_time": 1771001999999, "quote_volume": 327869.83136, "trades": 2930, "taker_buy_base": 24523.95, "taker_buy_quote": 154007.46315 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 6.32, "high": 6.338, "low": 6.254, "close": 6.278, "volume": 48733.36, "close_time": 1771005599999, "quote_volume": 307546.0856, "trades": 2463, "taker_buy_base": 24871.14, "taker_buy_quote": 156925.99377 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 6.278, "high": 6.385, "low": 6.249, "close": 6.382, "volume": 50424.01, "close_time": 1771009199999, "quote_volume": 319280.10379, "trades": 2791, "taker_buy_base": 24669.77, "taker_buy_quote": 156080.31546 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 6.383, "high": 6.397, "low": 6.312, "close": 6.389, "volume": 46501.14, "close_time": 1771012799999, "quote_volume": 295008.52461, "trades": 2248, "taker_buy_base": 23450.28, "taker_buy_quote": 148825.08986 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 6.389, "high": 6.393, "low": 6.3, "close": 6.36, "volume": 33671.13, "close_time": 1771016399999, "quote_volume": 213739.16126, "trades": 2073, "taker_buy_base": 17809.55, "taker_buy_quote": 113037.37216 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 6.358, "high": 6.399, "low": 6.336, "close": 6.388, "volume": 31586.53, "close_time": 1771019999999, "quote_volume": 201156.70214, "trades": 1567, "taker_buy_base": 15201.82, "taker_buy_quote": 96833.11629 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 6.388, "high": 6.415, "low": 6.335, "close": 6.356, "volume": 70466.01, "close_time": 1771023599999, "quote_volume": 449031.63347, "trades": 1985, "taker_buy_base": 25170.66, "taker_buy_quote": 160146.57216 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 6.353, "high": 6.375, "low": 6.322, "close": 6.344, "volume": 16456.03, "close_time": 1771027199999, "quote_volume": 104420.40184, "trades": 1130, "taker_buy_base": 7879.56, "taker_buy_quote": 49988.9661 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 6.343, "high": 6.483, "low": 6.335, "close": 6.435, "volume": 42105.47, "close_time": 1771030799999, "quote_volume": 270786.71152, "trades": 2737, "taker_buy_base": 24461.06, "taker_buy_quote": 157312.39975 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 6.432, "high": 6.492, "low": 6.428, "close": 6.47, "volume": 36282.59, "close_time": 1771034399999, "quote_volume": 234331.16365, "trades": 2078, "taker_buy_base": 16757.58, "taker_buy_quote": 108268.24653 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 6.471, "high": 6.508, "low": 6.427, "close": 6.433, "volume": 32486.59, "close_time": 1771037999999, "quote_volume": 210106.68413, "trades": 1745, "taker_buy_base": 15942.69, "taker_buy_quote": 103110.12659 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 6.43, "high": 6.469, "low": 6.402, "close": 6.463, "volume": 20410.06, "close_time": 1771041599999, "quote_volume": 131239.87361, "trades": 739, "taker_buy_base": 7215.79, "taker_buy_quote": 46449.42187 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 6.464, "high": 6.467, "low": 6.418, "close": 6.429, "volume": 14446.6, "close_time": 1771045199999, "quote_volume": 93070.9782, "trades": 865, "taker_buy_base": 7024.8, "taker_buy_quote": 45265.71012 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 6.425, "high": 6.523, "low": 6.422, "close": 6.468, "volume": 30587.17, "close_time": 1771048799999, "quote_volume": 198525.50475, "trades": 1594, "taker_buy_base": 13805.54, "taker_buy_quote": 89545.58724 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 6.47, "high": 6.549, "low": 6.451, "close": 6.539, "volume": 27597.79, "close_time": 1771052399999, "quote_volume": 179919.62792, "trades": 1485, "taker_buy_base": 11352.47, "taker_buy_quote": 74032.35705 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 6.539, "high": 6.659, "low": 6.525, "close": 6.606, "volume": 68797.78, "close_time": 1771055999999, "quote_volume": 453859.35581, "trades": 3530, "taker_buy_base": 31046.77, "taker_buy_quote": 204882.59122 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 6.609, "high": 6.704, "low": 6.597, "close": 6.648, "volume": 50499.73, "close_time": 1771059599999, "quote_volume": 336247.89789, "trades": 2675, "taker_buy_base": 22729.61, "taker_buy_quote": 151370.36556 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 6.652, "high": 6.66, "low": 6.517, "close": 6.524, "volume": 60384.37, "close_time": 1771063199999, "quote_volume": 396866.18441, "trades": 3189, "taker_buy_base": 30758.37, "taker_buy_quote": 202183.99078 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 6.522, "high": 6.534, "low": 6.481, "close": 6.501, "volume": 34558.46, "close_time": 1771066799999, "quote_volume": 224705.87746, "trades": 2021, "taker_buy_base": 18550.49, "taker_buy_quote": 120649.28179 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 6.5, "high": 6.558, "low": 6.494, "close": 6.516, "volume": 39340.43, "close_time": 1771070399999, "quote_volume": 256482.84341, "trades": 3475, "taker_buy_base": 22584.08, "taker_buy_quote": 147184.26494 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 6.517, "high": 6.556, "low": 6.497, "close": 6.499, "volume": 37774.01, "close_time": 1771073999999, "quote_volume": 246561.23679, "trades": 2218, "taker_buy_base": 22578.61, "taker_buy_quote": 147463.7717 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 6.504, "high": 6.509, "low": 6.419, "close": 6.441, "volume": 27849.6, "close_time": 1771077599999, "quote_volume": 179727.46912, "trades": 2040, "taker_buy_base": 14016.36, "taker_buy_quote": 90477.26704 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 6.44, "high": 6.484, "low": 6.435, "close": 6.479, "volume": 13827.66, "close_time": 1771081199999, "quote_volume": 89264.68782, "trades": 945, "taker_buy_base": 6933.81, "taker_buy_quote": 44742.13446 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 6.479, "high": 6.498, "low": 6.434, "close": 6.471, "volume": 24266.06, "close_time": 1771084799999, "quote_volume": 156914.80521, "trades": 1259, "taker_buy_base": 9634.23, "taker_buy_quote": 62327.20213 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 6.469, "high": 6.513, "low": 6.424, "close": 6.505, "volume": 23493.49, "close_time": 1771088399999, "quote_volume": 151649.15924, "trades": 1310, "taker_buy_base": 10732.13, "taker_buy_quote": 69325.19154 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 6.503, "high": 6.524, "low": 6.456, "close": 6.463, "volume": 22745.95, "close_time": 1771091999999, "quote_volume": 147784.75685, "trades": 1102, "taker_buy_base": 9115.33, "taker_buy_quote": 59240.4119 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 6.463, "high": 6.536, "low": 6.455, "close": 6.522, "volume": 13986.67, "close_time": 1771095599999, "quote_volume": 91076.34228, "trades": 1250, "taker_buy_base": 7205.64, "taker_buy_quote": 46906.24384 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 6.525, "high": 6.693, "low": 6.506, "close": 6.643, "volume": 66113.15, "close_time": 1771099199999, "quote_volume": 437436.23086, "trades": 3638, "taker_buy_base": 35434.67, "taker_buy_quote": 234463.12802 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 6.643, "high": 6.65, "low": 6.555, "close": 6.637, "volume": 45357.54, "close_time": 1771102799999, "quote_volume": 299496.14571, "trades": 2135, "taker_buy_base": 16453.12, "taker_buy_quote": 108790.7363 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 6.636, "high": 6.839, "low": 6.635, "close": 6.758, "volume": 140879.28, "close_time": 1771106399999, "quote_volume": 954752.53298, "trades": 5820, "taker_buy_base": 78936.71, "taker_buy_quote": 534460.26986 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 6.753, "high": 6.873, "low": 6.73, "close": 6.778, "volume": 60996.29, "close_time": 1771109999999, "quote_volume": 416183.19887, "trades": 3148, "taker_buy_base": 31260.24, "taker_buy_quote": 213391.36393 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 6.775, "high": 6.803, "low": 6.672, "close": 6.694, "volume": 32303.95, "close_time": 1771113599999, "quote_volume": 217410.80708, "trades": 2844, "taker_buy_base": 16742.91, "taker_buy_quote": 112721.27807 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 6.697, "high": 6.704, "low": 6.57, "close": 6.635, "volume": 43885.98, "close_time": 1771117199999, "quote_volume": 291131.00606, "trades": 2481, "taker_buy_base": 18855.91, "taker_buy_quote": 125261.99542 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 6.629, "high": 6.677, "low": 6.569, "close": 6.651, "volume": 31098.05, "close_time": 1771120799999, "quote_volume": 205803.60638, "trades": 1624, "taker_buy_base": 14456.48, "taker_buy_quote": 95654.23485 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 6.65, "high": 6.689, "low": 6.61, "close": 6.65, "volume": 24892.97, "close_time": 1771124399999, "quote_volume": 165568.88761, "trades": 1718, "taker_buy_base": 11304.77, "taker_buy_quote": 75174.33774 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 6.649, "high": 6.666, "low": 6.526, "close": 6.612, "volume": 22691.02, "close_time": 1771127999999, "quote_volume": 149315.37005, "trades": 1469, "taker_buy_base": 10888.34, "taker_buy_quote": 71632.35293 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 6.611, "high": 6.69, "low": 6.593, "close": 6.605, "volume": 29948.95, "close_time": 1771131599999, "quote_volume": 199002.04101, "trades": 2019, "taker_buy_base": 15322.63, "taker_buy_quote": 101840.42479 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 6.605, "high": 6.662, "low": 6.597, "close": 6.613, "volume": 29532.47, "close_time": 1771135199999, "quote_volume": 195612.10758, "trades": 1851, "taker_buy_base": 11770.85, "taker_buy_quote": 77957.59613 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 6.613, "high": 6.669, "low": 6.6, "close": 6.615, "volume": 17342.98, "close_time": 1771138799999, "quote_volume": 114996.73242, "trades": 1520, "taker_buy_base": 9689.67, "taker_buy_quote": 64278.62887 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 6.617, "high": 6.66, "low": 6.6, "close": 6.621, "volume": 15003.98, "close_time": 1771142399999, "quote_volume": 99432.00554, "trades": 1239, "taker_buy_base": 7920.32, "taker_buy_quote": 52496.953 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 6.621, "high": 6.65, "low": 6.466, "close": 6.516, "volume": 65035.78, "close_time": 1771145999999, "quote_volume": 423406.19645, "trades": 2991, "taker_buy_base": 25726.93, "taker_buy_quote": 167487.96161 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 6.514, "high": 6.569, "low": 6.503, "close": 6.553, "volume": 30262.65, "close_time": 1771149599999, "quote_volume": 197866.88245, "trades": 1466, "taker_buy_base": 19714.71, "taker_buy_quote": 128858.51551 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 6.549, "high": 6.559, "low": 6.441, "close": 6.487, "volume": 29271.11, "close_time": 1771153199999, "quote_volume": 189628.55557, "trades": 1866, "taker_buy_base": 13105.28, "taker_buy_quote": 84792.04445 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 6.488, "high": 6.51, "low": 6.469, "close": 6.483, "volume": 8613.43, "close_time": 1771156799999, "quote_volume": 55857.53554, "trades": 665, "taker_buy_base": 4433.65, "taker_buy_quote": 28745.54152 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 6.48, "high": 6.51, "low": 6.315, "close": 6.316, "volume": 44484.08, "close_time": 1771160399999, "quote_volume": 284834.66826, "trades": 2968, "taker_buy_base": 20082.99, "taker_buy_quote": 128743.71716 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 6.32, "high": 6.396, "low": 6.244, "close": 6.265, "volume": 61987.58, "close_time": 1771163999999, "quote_volume": 391337.01153, "trades": 3630, "taker_buy_base": 29472.04, "taker_buy_quote": 185909.66035 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 6.267, "high": 6.312, "low": 6.234, "close": 6.3, "volume": 34996.84, "close_time": 1771167599999, "quote_volume": 219695.74233, "trades": 2534, "taker_buy_base": 18204.57, "taker_buy_quote": 114329.719 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 6.296, "high": 6.303, "low": 6.242, "close": 6.265, "volume": 16944.1, "close_time": 1771171199999, "quote_volume": 106238.68567, "trades": 1391, "taker_buy_base": 8890.24, "taker_buy_quote": 55741.6996 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 6.265, "high": 6.293, "low": 6.216, "close": 6.276, "volume": 26547.23, "close_time": 1771174799999, "quote_volume": 166210.25677, "trades": 1912, "taker_buy_base": 10306.93, "taker_buy_quote": 64477.13043 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 6.276, "high": 6.295, "low": 6.157, "close": 6.212, "volume": 46956.97, "close_time": 1771178399999, "quote_volume": 291642.20896, "trades": 3176, "taker_buy_base": 22702.51, "taker_buy_quote": 141073.6241 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 6.212, "high": 6.228, "low": 6.17, "close": 6.204, "volume": 20018.17, "close_time": 1771181999999, "quote_volume": 124191.81346, "trades": 1409, "taker_buy_base": 8015.95, "taker_buy_quote": 49732.53468 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 6.202, "high": 6.251, "low": 6.179, "close": 6.209, "volume": 17325.15, "close_time": 1771185599999, "quote_volume": 107618.04841, "trades": 1474, "taker_buy_base": 9353.55, "taker_buy_quote": 58116.106 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 6.206, "high": 6.256, "low": 6.178, "close": 6.232, "volume": 8723.63, "close_time": 1771189199999, "quote_volume": 54238.25945, "trades": 938, "taker_buy_base": 4960.92, "taker_buy_quote": 30859.48908 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 6.232, "high": 6.299, "low": 6.232, "close": 6.275, "volume": 8877.45, "close_time": 1771192799999, "quote_volume": 55663.74879, "trades": 1106, "taker_buy_base": 5271.22, "taker_buy_quote": 33049.09466 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 6.271, "high": 6.276, "low": 6.234, "close": 6.271, "volume": 6212.09, "close_time": 1771196399999, "quote_volume": 38899.50924, "trades": 773, "taker_buy_base": 2880.99, "taker_buy_quote": 18049.19392 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 6.271, "high": 6.312, "low": 6.222, "close": 6.31, "volume": 9447.3, "close_time": 1771199999999, "quote_volume": 59310.18328, "trades": 870, "taker_buy_base": 4968.01, "taker_buy_quote": 31187.33431 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 6.31, "high": 6.362, "low": 6.259, "close": 6.283, "volume": 22294.32, "close_time": 1771203599999, "quote_volume": 140515.10711, "trades": 1824, "taker_buy_base": 11222.84, "taker_buy_quote": 70868.05318 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 6.285, "high": 6.3, "low": 6.218, "close": 6.239, "volume": 11279.32, "close_time": 1771207199999, "quote_volume": 70425.46939, "trades": 1011, "taker_buy_base": 5636.97, "taker_buy_quote": 35208.56475 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 6.239, "high": 6.252, "low": 6.197, "close": 6.205, "volume": 9180.61, "close_time": 1771210799999, "quote_volume": 57109.99614, "trades": 1015, "taker_buy_base": 4495.52, "taker_buy_quote": 27975.9954 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 6.207, "high": 6.24, "low": 6.205, "close": 6.229, "volume": 8079.09, "close_time": 1771214399999, "quote_volume": 50244.62058, "trades": 805, "taker_buy_base": 4455.0, "taker_buy_quote": 27703.47354 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 6.227, "high": 6.272, "low": 6.227, "close": 6.272, "volume": 6012.88, "close_time": 1771217999999, "quote_volume": 37552.26827, "trades": 936, "taker_buy_base": 3196.72, "taker_buy_quote": 19968.64978 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 6.272, "high": 6.285, "low": 6.143, "close": 6.169, "volume": 27777.63, "close_time": 1771221599999, "quote_volume": 172107.38015, "trades": 1766, "taker_buy_base": 12339.28, "taker_buy_quote": 76499.72223 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 6.17, "high": 6.186, "low": 6.124, "close": 6.159, "volume": 14273.93, "close_time": 1771225199999, "quote_volume": 87864.68125, "trades": 1479, "taker_buy_base": 7284.9, "taker_buy_quote": 44838.04195 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 6.157, "high": 6.17, "low": 6.124, "close": 6.15, "volume": 20342.85, "close_time": 1771228799999, "quote_volume": 125046.7612, "trades": 1425, "taker_buy_base": 10624.49, "taker_buy_quote": 65323.48318 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 6.148, "high": 6.171, "low": 6.13, "close": 6.164, "volume": 5459.99, "close_time": 1771232399999, "quote_volume": 33596.64738, "trades": 755, "taker_buy_base": 2724.6, "taker_buy_quote": 16766.3347 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 6.163, "high": 6.235, "low": 6.157, "close": 6.185, "volume": 17083.25, "close_time": 1771235999999, "quote_volume": 105708.94262, "trades": 1297, "taker_buy_base": 8270.82, "taker_buy_quote": 51215.18911 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 6.184, "high": 6.189, "low": 6.146, "close": 6.154, "volume": 13748.61, "close_time": 1771239599999, "quote_volume": 84789.56716, "trades": 1289, "taker_buy_base": 7210.01, "taker_buy_quote": 44464.36288 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 6.152, "high": 6.184, "low": 6.081, "close": 6.162, "volume": 20616.87, "close_time": 1771243199999, "quote_volume": 126199.0444, "trades": 1622, "taker_buy_base": 10465.64, "taker_buy_quote": 64091.29471 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 6.162, "high": 6.323, "low": 6.161, "close": 6.31, "volume": 26606.84, "close_time": 1771246799999, "quote_volume": 166279.8551, "trades": 1594, "taker_buy_base": 14148.02, "taker_buy_quote": 88571.47517 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 6.309, "high": 6.4, "low": 6.183, "close": 6.206, "volume": 51365.37, "close_time": 1771250399999, "quote_volume": 322809.47793, "trades": 3211, "taker_buy_base": 26236.81, "taker_buy_quote": 164748.60784 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 6.207, "high": 6.255, "low": 6.158, "close": 6.221, "volume": 23657.22, "close_time": 1771253999999, "quote_volume": 146776.10091, "trades": 1686, "taker_buy_base": 10955.04, "taker_buy_quote": 68027.3341 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 6.222, "high": 6.251, "low": 6.06, "close": 6.111, "volume": 61072.83, "close_time": 1771257599999, "quote_volume": 374008.52601, "trades": 3783, "taker_buy_base": 27493.78, "taker_buy_quote": 168424.82733 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 6.111, "high": 6.189, "low": 6.099, "close": 6.121, "volume": 50049.83, "close_time": 1771261199999, "quote_volume": 306700.72209, "trades": 2152, "taker_buy_base": 29875.57, "taker_buy_quote": 182879.10968 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 6.121, "high": 6.154, "low": 6.08, "close": 6.137, "volume": 19804.82, "close_time": 1771264799999, "quote_volume": 121329.94015, "trades": 1584, "taker_buy_base": 11685.78, "taker_buy_quote": 71603.84516 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 6.14, "high": 6.187, "low": 6.137, "close": 6.139, "volume": 7345.82, "close_time": 1771268399999, "quote_volume": 45228.21487, "trades": 808, "taker_buy_base": 3273.18, "taker_buy_quote": 20157.88305 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 6.143, "high": 6.216, "low": 6.133, "close": 6.195, "volume": 5784.73, "close_time": 1771271999999, "quote_volume": 35764.262, "trades": 825, "taker_buy_base": 3390.11, "taker_buy_quote": 20972.71413 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 6.2, "high": 6.266, "low": 6.181, "close": 6.266, "volume": 11939.72, "close_time": 1771275599999, "quote_volume": 74380.65702, "trades": 1195, "taker_buy_base": 7316.47, "taker_buy_quote": 45566.89926 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 6.266, "high": 6.327, "low": 6.256, "close": 6.32, "volume": 17178.51, "close_time": 1771279199999, "quote_volume": 107964.28007, "trades": 2171, "taker_buy_base": 8349.95, "taker_buy_quote": 52503.57934 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 6.319, "high": 6.32, "low": 6.277, "close": 6.29, "volume": 10098.08, "close_time": 1771282799999, "quote_volume": 63587.09838, "trades": 1264, "taker_buy_base": 3366.53, "taker_buy_quote": 21206.8345 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 6.287, "high": 6.306, "low": 6.257, "close": 6.279, "volume": 7021.97, "close_time": 1771286399999, "quote_volume": 44073.48383, "trades": 831, "taker_buy_base": 2660.81, "taker_buy_quote": 16700.37514 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 6.28, "high": 6.289, "low": 6.241, "close": 6.256, "volume": 16930.32, "close_time": 1771289999999, "quote_volume": 106018.12767, "trades": 1691, "taker_buy_base": 4073.24, "taker_buy_quote": 25519.67977 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 6.257, "high": 6.318, "low": 6.25, "close": 6.288, "volume": 14481.74, "close_time": 1771293599999, "quote_volume": 90859.30709, "trades": 1489, "taker_buy_base": 4347.28, "taker_buy_quote": 27318.94504 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 6.285, "high": 6.366, "low": 6.268, "close": 6.331, "volume": 15182.03, "close_time": 1771297199999, "quote_volume": 96016.61022, "trades": 1513, "taker_buy_base": 8760.08, "taker_buy_quote": 55382.92944 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 6.326, "high": 6.326, "low": 6.268, "close": 6.28, "volume": 7747.6, "close_time": 1771300799999, "quote_volume": 48736.89577, "trades": 864, "taker_buy_base": 2766.78, "taker_buy_quote": 17402.52904 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 6.273, "high": 6.319, "low": 6.252, "close": 6.27, "volume": 9326.04, "close_time": 1771304399999, "quote_volume": 58504.47381, "trades": 578, "taker_buy_base": 3846.53, "taker_buy_quote": 24161.09534 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 6.272, "high": 6.272, "low": 6.189, "close": 6.219, "volume": 18334.3, "close_time": 1771307999999, "quote_volume": 114102.94973, "trades": 1011, "taker_buy_base": 6633.38, "taker_buy_quote": 41257.89041 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 6.22, "high": 6.244, "low": 6.19, "close": 6.23, "volume": 10444.0, "close_time": 1771311599999, "quote_volume": 64871.59081, "trades": 859, "taker_buy_base": 3305.22, "taker_buy_quote": 20565.04945 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 6.23, "high": 6.233, "low": 6.199, "close": 6.211, "volume": 8798.85, "close_time": 1771315199999, "quote_volume": 54705.4707, "trades": 514, "taker_buy_base": 5860.82, "taker_buy_quote": 36444.37443 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 6.21, "high": 6.233, "low": 6.19, "close": 6.213, "volume": 8761.35, "close_time": 1771318799999, "quote_volume": 54465.77058, "trades": 750, "taker_buy_base": 3461.13, "taker_buy_quote": 21506.35958 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 6.211, "high": 6.228, "low": 6.175, "close": 6.196, "volume": 8479.11, "close_time": 1771322399999, "quote_volume": 52529.95574, "trades": 763, "taker_buy_base": 3733.75, "taker_buy_quote": 23133.83789 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 6.196, "high": 6.203, "low": 6.145, "close": 6.176, "volume": 8574.99, "close_time": 1771325999999, "quote_volume": 52865.86248, "trades": 820, "taker_buy_base": 4291.68, "taker_buy_quote": 26449.07067 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 6.176, "high": 6.247, "low": 6.163, "close": 6.215, "volume": 27071.07, "close_time": 1771329599999, "quote_volume": 167840.05454, "trades": 1470, "taker_buy_base": 15913.94, "taker_buy_quote": 98744.80524 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 6.213, "high": 6.248, "low": 6.182, "close": 6.186, "volume": 11459.95, "close_time": 1771333199999, "quote_volume": 71176.52038, "trades": 906, "taker_buy_base": 5260.62, "taker_buy_quote": 32678.16284 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 6.186, "high": 6.236, "low": 6.173, "close": 6.222, "volume": 6907.11, "close_time": 1771336799999, "quote_volume": 42878.62775, "trades": 637, "taker_buy_base": 4204.02, "taker_buy_quote": 26099.86638 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 6.217, "high": 6.252, "low": 6.112, "close": 6.132, "volume": 27642.5, "close_time": 1771340399999, "quote_volume": 170848.51459, "trades": 2107, "taker_buy_base": 12866.37, "taker_buy_quote": 79585.71693 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 6.131, "high": 6.201, "low": 6.113, "close": 6.196, "volume": 14150.51, "close_time": 1771343999999, "quote_volume": 87200.78586, "trades": 1602, "taker_buy_base": 8701.89, "taker_buy_quote": 53636.47513 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 6.198, "high": 6.29, "low": 6.161, "close": 6.175, "volume": 22036.0, "close_time": 1771347599999, "quote_volume": 136971.33191, "trades": 1581, "taker_buy_base": 8775.7, "taker_buy_quote": 54574.20846 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 6.178, "high": 6.191, "low": 6.105, "close": 6.142, "volume": 22124.65, "close_time": 1771351199999, "quote_volume": 136144.2739, "trades": 1539, "taker_buy_base": 9025.18, "taker_buy_quote": 55533.24531 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 6.142, "high": 6.231, "low": 6.135, "close": 6.214, "volume": 13142.55, "close_time": 1771354799999, "quote_volume": 81446.5709, "trades": 968, "taker_buy_base": 5650.25, "taker_buy_quote": 35023.54469 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 6.217, "high": 6.241, "low": 6.183, "close": 6.195, "volume": 10117.87, "close_time": 1771358399999, "quote_volume": 62820.87597, "trades": 890, "taker_buy_base": 4817.42, "taker_buy_quote": 29903.99956 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 6.195, "high": 6.196, "low": 6.145, "close": 6.176, "volume": 9489.12, "close_time": 1771361999999, "quote_volume": 58567.24558, "trades": 821, "taker_buy_base": 5910.57, "taker_buy_quote": 36473.69198 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 6.177, "high": 6.207, "low": 6.165, "close": 6.185, "volume": 4348.05, "close_time": 1771365599999, "quote_volume": 26887.64092, "trades": 548, "taker_buy_base": 2849.38, "taker_buy_quote": 17622.85323 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 6.184, "high": 6.186, "low": 6.155, "close": 6.161, "volume": 3296.11, "close_time": 1771369199999, "quote_volume": 20350.83513, "trades": 415, "taker_buy_base": 1893.22, "taker_buy_quote": 11690.4798 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 6.16, "high": 6.19, "low": 6.147, "close": 6.174, "volume": 6201.61, "close_time": 1771372799999, "quote_volume": 38244.99808, "trades": 661, "taker_buy_base": 3328.56, "taker_buy_quote": 20532.0737 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 6.176, "high": 6.206, "low": 6.15, "close": 6.165, "volume": 7776.96, "close_time": 1771376399999, "quote_volume": 48061.9074, "trades": 687, "taker_buy_base": 3721.18, "taker_buy_quote": 23013.60334 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 6.165, "high": 6.17, "low": 6.115, "close": 6.155, "volume": 11281.3, "close_time": 1771379999999, "quote_volume": 69291.84806, "trades": 1182, "taker_buy_base": 5802.66, "taker_buy_quote": 35656.35508 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 6.155, "high": 6.214, "low": 6.146, "close": 6.201, "volume": 6826.98, "close_time": 1771383599999, "quote_volume": 42205.77142, "trades": 824, "taker_buy_base": 3648.61, "taker_buy_quote": 22566.11617 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 6.2, "high": 6.237, "low": 6.189, "close": 6.224, "volume": 3816.03, "close_time": 1771387199999, "quote_volume": 23727.36478, "trades": 690, "taker_buy_base": 1937.74, "taker_buy_quote": 12050.89967 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 6.222, "high": 6.224, "low": 6.19, "close": 6.193, "volume": 3135.71, "close_time": 1771390799999, "quote_volume": 19445.01708, "trades": 457, "taker_buy_base": 1502.04, "taker_buy_quote": 9312.69589 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 6.194, "high": 6.231, "low": 6.194, "close": 6.208, "volume": 7788.84, "close_time": 1771394399999, "quote_volume": 48395.59404, "trades": 607, "taker_buy_base": 2875.32, "taker_buy_quote": 17877.41588 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 6.209, "high": 6.26, "low": 6.2, "close": 6.231, "volume": 8724.01, "close_time": 1771397999999, "quote_volume": 54408.39898, "trades": 870, "taker_buy_base": 5117.1, "taker_buy_quote": 31915.86588 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 6.231, "high": 6.298, "low": 6.21, "close": 6.268, "volume": 16202.7, "close_time": 1771401599999, "quote_volume": 101364.07773, "trades": 1349, "taker_buy_base": 10504.09, "taker_buy_quote": 65728.65106 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 6.269, "high": 6.274, "low": 6.212, "close": 6.22, "volume": 13638.29, "close_time": 1771405199999, "quote_volume": 85204.42487, "trades": 935, "taker_buy_base": 6065.68, "taker_buy_quote": 37895.64946 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 6.22, "high": 6.243, "low": 6.212, "close": 6.223, "volume": 4922.39, "close_time": 1771408799999, "quote_volume": 30635.07403, "trades": 518, "taker_buy_base": 2778.18, "taker_buy_quote": 17294.33277 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 6.223, "high": 6.234, "low": 6.198, "close": 6.203, "volume": 4856.84, "close_time": 1771412399999, "quote_volume": 30193.50828, "trades": 459, "taker_buy_base": 2452.32, "taker_buy_quote": 15249.39421 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 6.205, "high": 6.208, "low": 6.134, "close": 6.175, "volume": 8563.58, "close_time": 1771415999999, "quote_volume": 52859.7918, "trades": 806, "taker_buy_base": 4208.11, "taker_buy_quote": 25967.83014 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 6.173, "high": 6.205, "low": 6.158, "close": 6.172, "volume": 5612.91, "close_time": 1771419599999, "quote_volume": 34700.07844, "trades": 952, "taker_buy_base": 1852.89, "taker_buy_quote": 11459.86771 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 6.177, "high": 6.184, "low": 6.112, "close": 6.134, "volume": 8744.09, "close_time": 1771423199999, "quote_volume": 53684.76285, "trades": 808, "taker_buy_base": 4673.16, "taker_buy_quote": 28698.4159 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 6.134, "high": 6.156, "low": 6.1, "close": 6.144, "volume": 23363.5, "close_time": 1771426799999, "quote_volume": 143315.33083, "trades": 1924, "taker_buy_base": 13784.24, "taker_buy_quote": 84566.22361 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 6.144, "high": 6.238, "low": 6.144, "close": 6.172, "volume": 18647.3, "close_time": 1771430399999, "quote_volume": 115439.53549, "trades": 1699, "taker_buy_base": 10835.49, "taker_buy_quote": 67043.84737 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 6.174, "high": 6.176, "low": 6.1, "close": 6.11, "volume": 15778.08, "close_time": 1771433999999, "quote_volume": 96654.13213, "trades": 1133, "taker_buy_base": 5757.0, "taker_buy_quote": 35281.06414 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 6.112, "high": 6.166, "low": 6.083, "close": 6.087, "volume": 8259.31, "close_time": 1771437599999, "quote_volume": 50469.20124, "trades": 1078, "taker_buy_base": 4285.9, "taker_buy_quote": 26183.20685 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 6.089, "high": 6.097, "low": 5.972, "close": 5.987, "volume": 38633.15, "close_time": 1771441199999, "quote_volume": 232717.85365, "trades": 2510, "taker_buy_base": 18720.22, "taker_buy_quote": 112840.95968 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 5.983, "high": 6.02, "low": 5.927, "close": 5.96, "volume": 31553.29, "close_time": 1771444799999, "quote_volume": 188371.6356, "trades": 1964, "taker_buy_base": 15217.76, "taker_buy_quote": 90908.66122 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 5.96, "high": 5.995, "low": 5.948, "close": 5.959, "volume": 10020.89, "close_time": 1771448399999, "quote_volume": 59831.61265, "trades": 843, "taker_buy_base": 4067.04, "taker_buy_quote": 24282.21107 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 5.96, "high": 5.98, "low": 5.936, "close": 5.943, "volume": 8739.61, "close_time": 1771451999999, "quote_volume": 52015.72298, "trades": 846, "taker_buy_base": 3545.42, "taker_buy_quote": 21108.01052 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 5.943, "high": 5.956, "low": 5.894, "close": 5.931, "volume": 20732.23, "close_time": 1771455599999, "quote_volume": 122809.38746, "trades": 1490, "taker_buy_base": 9089.93, "taker_buy_quote": 53834.88751 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 5.928, "high": 5.942, "low": 5.917, "close": 5.925, "volume": 9883.45, "close_time": 1771459199999, "quote_volume": 58568.99465, "trades": 819, "taker_buy_base": 3933.47, "taker_buy_quote": 23311.62479 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 5.929, "high": 5.935, "low": 5.877, "close": 5.889, "volume": 11601.78, "close_time": 1771462799999, "quote_volume": 68493.22243, "trades": 962, "taker_buy_base": 6661.35, "taker_buy_quote": 39323.6441 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 5.889, "high": 5.954, "low": 5.889, "close": 5.945, "volume": 18134.89, "close_time": 1771466399999, "quote_volume": 107558.33339, "trades": 1018, "taker_buy_base": 7836.93, "taker_buy_quote": 46468.03151 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 5.946, "high": 5.959, "low": 5.918, "close": 5.947, "volume": 12490.75, "close_time": 1771469999999, "quote_volume": 74272.93978, "trades": 669, "taker_buy_base": 4816.73, "taker_buy_quote": 28648.90681 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 5.941, "high": 5.955, "low": 5.91, "close": 5.93, "volume": 4335.98, "close_time": 1771473599999, "quote_volume": 25714.14505, "trades": 458, "taker_buy_base": 2225.01, "taker_buy_quote": 13201.51709 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 5.932, "high": 5.947, "low": 5.907, "close": 5.911, "volume": 4251.66, "close_time": 1771477199999, "quote_volume": 25185.73677, "trades": 629, "taker_buy_base": 2259.95, "taker_buy_quote": 13392.95495 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 5.913, "high": 5.921, "low": 5.863, "close": 5.902, "volume": 13069.78, "close_time": 1771480799999, "quote_volume": 76969.08823, "trades": 1036, "taker_buy_base": 5722.8, "taker_buy_quote": 33705.13968 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 5.902, "high": 5.943, "low": 5.902, "close": 5.923, "volume": 5045.92, "close_time": 1771484399999, "quote_volume": 29906.96979, "trades": 603, "taker_buy_base": 3304.69, "taker_buy_quote": 19598.13314 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 5.924, "high": 5.927, "low": 5.898, "close": 5.91, "volume": 9912.03, "close_time": 1771487999999, "quote_volume": 58579.63599, "trades": 653, "taker_buy_base": 5303.8, "taker_buy_quote": 31351.13255 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 5.91, "high": 5.914, "low": 5.824, "close": 5.851, "volume": 19935.61, "close_time": 1771491599999, "quote_volume": 116798.12463, "trades": 1713, "taker_buy_base": 11335.36, "taker_buy_quote": 66448.95941 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 5.851, "high": 5.886, "low": 5.834, "close": 5.837, "volume": 8831.7, "close_time": 1771495199999, "quote_volume": 51748.62922, "trades": 732, "taker_buy_base": 4190.97, "taker_buy_quote": 24556.29227 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 5.835, "high": 5.844, "low": 5.803, "close": 5.82, "volume": 17183.78, "close_time": 1771498799999, "quote_volume": 100102.38441, "trades": 1092, "taker_buy_base": 11335.93, "taker_buy_quote": 66059.83662 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 5.817, "high": 5.834, "low": 5.784, "close": 5.794, "volume": 11760.41, "close_time": 1771502399999, "quote_volume": 68287.92488, "trades": 1016, "taker_buy_base": 5411.81, "taker_buy_quote": 31447.41837 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 5.794, "high": 5.805, "low": 5.773, "close": 5.775, "volume": 11477.52, "close_time": 1771505999999, "quote_volume": 66482.49755, "trades": 818, "taker_buy_base": 4725.48, "taker_buy_quote": 27379.05208 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 5.775, "high": 5.782, "low": 5.632, "close": 5.668, "volume": 41744.52, "close_time": 1771509599999, "quote_volume": 237442.27448, "trades": 2576, "taker_buy_base": 21171.09, "taker_buy_quote": 120436.84358 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 5.666, "high": 5.742, "low": 5.649, "close": 5.715, "volume": 30103.51, "close_time": 1771513199999, "quote_volume": 171217.43648, "trades": 1937, "taker_buy_base": 11733.75, "taker_buy_quote": 66697.63959 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 5.711, "high": 5.745, "low": 5.663, "close": 5.698, "volume": 25226.43, "close_time": 1771516799999, "quote_volume": 143889.20792, "trades": 2559, "taker_buy_base": 12607.56, "taker_buy_quote": 71934.09242 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 5.693, "high": 5.717, "low": 5.61, "close": 5.666, "volume": 42594.17, "close_time": 1771520399999, "quote_volume": 240720.38757, "trades": 1860, "taker_buy_base": 15382.19, "taker_buy_quote": 87096.8686 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 5.667, "high": 5.752, "low": 5.655, "close": 5.695, "volume": 18332.04, "close_time": 1771523999999, "quote_volume": 104536.9029, "trades": 1073, "taker_buy_base": 10583.96, "taker_buy_quote": 60313.28274 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 5.694, "high": 5.775, "low": 5.688, "close": 5.77, "volume": 18550.86, "close_time": 1771527599999, "quote_volume": 106580.59879, "trades": 1144, "taker_buy_base": 7014.38, "taker_buy_quote": 40256.42776 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 5.77, "high": 5.81, "low": 5.733, "close": 5.79, "volume": 10174.85, "close_time": 1771531199999, "quote_volume": 58698.95646, "trades": 772, "taker_buy_base": 6186.58, "taker_buy_quote": 35667.09021 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 5.791, "high": 5.833, "low": 5.77, "close": 5.823, "volume": 11800.21, "close_time": 1771534799999, "quote_volume": 68466.39466, "trades": 765, "taker_buy_base": 6800.2, "taker_buy_quote": 39488.50173 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 5.825, "high": 5.846, "low": 5.789, "close": 5.789, "volume": 12058.2, "close_time": 1771538399999, "quote_volume": 70190.38898, "trades": 878, "taker_buy_base": 7475.02, "taker_buy_quote": 43529.83432 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 5.794, "high": 5.816, "low": 5.764, "close": 5.792, "volume": 7769.6, "close_time": 1771541999999, "quote_volume": 44876.85331, "trades": 568, "taker_buy_base": 2820.29, "taker_buy_quote": 16292.67451 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 5.795, "high": 5.819, "low": 5.79, "close": 5.799, "volume": 4670.07, "close_time": 1771545599999, "quote_volume": 27103.87743, "trades": 543, "taker_buy_base": 1931.19, "taker_buy_quote": 11208.94022 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 5.798, "high": 5.822, "low": 5.781, "close": 5.801, "volume": 7795.06, "close_time": 1771549199999, "quote_volume": 45267.84677, "trades": 565, "taker_buy_base": 5312.93, "taker_buy_quote": 30866.56296 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 5.799, "high": 5.811, "low": 5.764, "close": 5.781, "volume": 5903.76, "close_time": 1771552799999, "quote_volume": 34136.66537, "trades": 737, "taker_buy_base": 2771.24, "taker_buy_quote": 16031.47152 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 5.781, "high": 5.797, "low": 5.738, "close": 5.742, "volume": 13253.06, "close_time": 1771556399999, "quote_volume": 76473.18425, "trades": 847, "taker_buy_base": 7116.62, "taker_buy_quote": 41076.24113 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 5.738, "high": 5.775, "low": 5.73, "close": 5.738, "volume": 11654.48, "close_time": 1771559999999, "quote_volume": 66965.50587, "trades": 713, "taker_buy_base": 2778.88, "taker_buy_quote": 15974.87147 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 5.741, "high": 5.764, "low": 5.693, "close": 5.74, "volume": 12652.96, "close_time": 1771563599999, "quote_volume": 72402.43394, "trades": 981, "taker_buy_base": 5658.64, "taker_buy_quote": 32349.19839 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 5.74, "high": 5.79, "low": 5.713, "close": 5.761, "volume": 18759.97, "close_time": 1771567199999, "quote_volume": 108094.43509, "trades": 954, "taker_buy_base": 10053.45, "taker_buy_quote": 57916.49761 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 5.764, "high": 5.768, "low": 5.736, "close": 5.757, "volume": 5184.05, "close_time": 1771570799999, "quote_volume": 29823.61359, "trades": 557, "taker_buy_base": 2762.24, "taker_buy_quote": 15890.74029 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 5.757, "high": 5.761, "low": 5.729, "close": 5.735, "volume": 11848.59, "close_time": 1771574399999, "quote_volume": 68058.543, "trades": 1157, "taker_buy_base": 6859.92, "taker_buy_quote": 39408.47279 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 5.739, "high": 5.783, "low": 5.73, "close": 5.774, "volume": 8199.34, "close_time": 1771577999999, "quote_volume": 47288.85771, "trades": 601, "taker_buy_base": 2432.64, "taker_buy_quote": 14021.22189 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 5.771, "high": 5.829, "low": 5.771, "close": 5.808, "volume": 8453.83, "close_time": 1771581599999, "quote_volume": 49129.20362, "trades": 706, "taker_buy_base": 3675.85, "taker_buy_quote": 21361.05998 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 5.808, "high": 5.831, "low": 5.781, "close": 5.79, "volume": 7242.01, "close_time": 1771585199999, "quote_volume": 42048.07218, "trades": 636, "taker_buy_base": 2904.58, "taker_buy_quote": 16892.90775 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 5.79, "high": 5.8, "low": 5.737, "close": 5.748, "volume": 8085.52, "close_time": 1771588799999, "quote_volume": 46573.07257, "trades": 551, "taker_buy_base": 4511.83, "taker_buy_quote": 25998.54096 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 5.746, "high": 5.779, "low": 5.727, "close": 5.758, "volume": 16266.49, "close_time": 1771592399999, "quote_volume": 93534.3264, "trades": 998, "taker_buy_base": 10092.67, "taker_buy_quote": 58049.20026 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 5.756, "high": 5.756, "low": 5.637, "close": 5.677, "volume": 20191.76, "close_time": 1771595999999, "quote_volume": 114911.0995, "trades": 1386, "taker_buy_base": 8989.39, "taker_buy_quote": 51132.42871 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 5.672, "high": 5.775, "low": 5.672, "close": 5.73, "volume": 25786.69, "close_time": 1771599599999, "quote_volume": 147794.76082, "trades": 1514, "taker_buy_base": 12812.82, "taker_buy_quote": 73456.22728 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 5.731, "high": 5.844, "low": 5.723, "close": 5.824, "volume": 47484.08, "close_time": 1771603199999, "quote_volume": 275095.91582, "trades": 2832, "taker_buy_base": 23723.02, "taker_buy_quote": 137309.75465 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 5.824, "high": 5.869, "low": 5.781, "close": 5.825, "volume": 36430.69, "close_time": 1771606799999, "quote_volume": 212327.52709, "trades": 2050, "taker_buy_base": 17411.82, "taker_buy_quote": 101562.75876 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 5.823, "high": 5.823, "low": 5.695, "close": 5.787, "volume": 45660.91, "close_time": 1771610399999, "quote_volume": 262814.47393, "trades": 1795, "taker_buy_base": 20814.16, "taker_buy_quote": 119661.60716 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 5.787, "high": 5.81, "low": 5.742, "close": 5.787, "volume": 26287.25, "close_time": 1771613999999, "quote_volume": 151801.63034, "trades": 1451, "taker_buy_base": 14048.65, "taker_buy_quote": 81127.35514 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 5.788, "high": 5.796, "low": 5.74, "close": 5.752, "volume": 7833.62, "close_time": 1771617599999, "quote_volume": 45154.77461, "trades": 601, "taker_buy_base": 2853.58, "taker_buy_quote": 16451.60091 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 5.749, "high": 5.774, "low": 5.734, "close": 5.752, "volume": 4044.53, "close_time": 1771621199999, "quote_volume": 23263.5842, "trades": 507, "taker_buy_base": 1340.09, "taker_buy_quote": 7712.69096 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 5.754, "high": 5.797, "low": 5.746, "close": 5.789, "volume": 10103.52, "close_time": 1771624799999, "quote_volume": 58356.53258, "trades": 659, "taker_buy_base": 6566.06, "taker_buy_quote": 37915.16446 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 5.787, "high": 5.801, "low": 5.766, "close": 5.792, "volume": 5872.44, "close_time": 1771628399999, "quote_volume": 33932.29719, "trades": 591, "taker_buy_base": 2230.71, "taker_buy_quote": 12900.52098 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 5.795, "high": 5.802, "low": 5.767, "close": 5.794, "volume": 10557.53, "close_time": 1771631999999, "quote_volume": 61102.43219, "trades": 657, "taker_buy_base": 3567.69, "taker_buy_quote": 20648.5137 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 5.792, "high": 5.858, "low": 5.792, "close": 5.819, "volume": 14844.44, "close_time": 1771635599999, "quote_volume": 86644.59538, "trades": 867, "taker_buy_base": 8132.42, "taker_buy_quote": 47469.40764 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 5.82, "high": 5.915, "low": 5.816, "close": 5.876, "volume": 16638.93, "close_time": 1771639199999, "quote_volume": 97851.31647, "trades": 1827, "taker_buy_base": 5774.67, "taker_buy_quote": 33913.65712 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 5.877, "high": 5.954, "low": 5.858, "close": 5.942, "volume": 18903.8, "close_time": 1771642799999, "quote_volume": 111763.56972, "trades": 1370, "taker_buy_base": 8974.62, "taker_buy_quote": 53021.56537 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 5.944, "high": 5.946, "low": 5.866, "close": 5.887, "volume": 13488.81, "close_time": 1771646399999, "quote_volume": 79610.37924, "trades": 807, "taker_buy_base": 5225.55, "taker_buy_quote": 30825.42035 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 5.884, "high": 5.909, "low": 5.882, "close": 5.904, "volume": 7255.85, "close_time": 1771649999999, "quote_volume": 42758.91808, "trades": 540, "taker_buy_base": 4509.33, "taker_buy_quote": 26576.39263 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 5.902, "high": 5.932, "low": 5.874, "close": 5.888, "volume": 9467.46, "close_time": 1771653599999, "quote_volume": 55890.70305, "trades": 477, "taker_buy_base": 4126.35, "taker_buy_quote": 24338.71809 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 5.886, "high": 5.91, "low": 5.868, "close": 5.899, "volume": 7376.17, "close_time": 1771657199999, "quote_volume": 43459.9872, "trades": 517, "taker_buy_base": 4761.1, "taker_buy_quote": 28053.26623 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 5.899, "high": 5.93, "low": 5.888, "close": 5.916, "volume": 10120.87, "close_time": 1771660799999, "quote_volume": 59854.2518, "trades": 498, "taker_buy_base": 3985.98, "taker_buy_quote": 23575.47637 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 5.915, "high": 5.945, "low": 5.893, "close": 5.928, "volume": 35442.61, "close_time": 1771664399999, "quote_volume": 209817.16787, "trades": 935, "taker_buy_base": 23080.33, "taker_buy_quote": 136645.98436 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 5.927, "high": 5.966, "low": 5.912, "close": 5.938, "volume": 12217.98, "close_time": 1771667999999, "quote_volume": 72606.00543, "trades": 779, "taker_buy_base": 6237.91, "taker_buy_quote": 37051.44226 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 5.937, "high": 5.959, "low": 5.899, "close": 5.919, "volume": 12486.82, "close_time": 1771671599999, "quote_volume": 73994.94701, "trades": 770, "taker_buy_base": 6673.66, "taker_buy_quote": 39529.02213 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 5.92, "high": 5.934, "low": 5.888, "close": 5.9, "volume": 5931.17, "close_time": 1771675199999, "quote_volume": 35065.02101, "trades": 615, "taker_buy_base": 3359.81, "taker_buy_quote": 19872.68734 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 5.908, "high": 5.92, "low": 5.877, "close": 5.903, "volume": 14943.85, "close_time": 1771678799999, "quote_volume": 88117.20006, "trades": 991, "taker_buy_base": 7290.82, "taker_buy_quote": 43001.59375 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 5.903, "high": 5.917, "low": 5.88, "close": 5.914, "volume": 6238.84, "close_time": 1771682399999, "quote_volume": 36815.15301, "trades": 581, "taker_buy_base": 2287.17, "taker_buy_quote": 13498.7792 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 5.909, "high": 5.942, "low": 5.898, "close": 5.906, "volume": 14995.63, "close_time": 1771685999999, "quote_volume": 88775.67353, "trades": 857, "taker_buy_base": 9164.63, "taker_buy_quote": 54258.67059 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 5.905, "high": 5.908, "low": 5.869, "close": 5.887, "volume": 8654.05, "close_time": 1771689599999, "quote_volume": 50986.54748, "trades": 696, "taker_buy_base": 3245.21, "taker_buy_quote": 19110.86891 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 5.886, "high": 5.889, "low": 5.838, "close": 5.86, "volume": 12789.38, "close_time": 1771693199999, "quote_volume": 74974.1337, "trades": 815, "taker_buy_base": 8513.78, "taker_buy_quote": 49909.57268 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 5.857, "high": 5.879, "low": 5.844, "close": 5.862, "volume": 6065.97, "close_time": 1771696799999, "quote_volume": 35560.1959, "trades": 677, "taker_buy_base": 2974.95, "taker_buy_quote": 17447.64313 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 5.865, "high": 5.889, "low": 5.862, "close": 5.887, "volume": 10005.81, "close_time": 1771700399999, "quote_volume": 58804.62022, "trades": 1048, "taker_buy_base": 4585.32, "taker_buy_quote": 26948.76524 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 5.888, "high": 5.899, "low": 5.857, "close": 5.867, "volume": 10413.72, "close_time": 1771703999999, "quote_volume": 61262.14379, "trades": 1478, "taker_buy_base": 2662.87, "taker_buy_quote": 15666.95907 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 5.868, "high": 5.883, "low": 5.834, "close": 5.841, "volume": 10569.36, "close_time": 1771707599999, "quote_volume": 61912.70364, "trades": 936, "taker_buy_base": 3369.99, "taker_buy_quote": 19741.3528 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 5.842, "high": 5.862, "low": 5.818, "close": 5.856, "volume": 12553.44, "close_time": 1771711199999, "quote_volume": 73236.82873, "trades": 824, "taker_buy_base": 5900.42, "taker_buy_quote": 34412.83802 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 5.856, "high": 5.856, "low": 5.825, "close": 5.831, "volume": 4494.07, "close_time": 1771714799999, "quote_volume": 26237.35899, "trades": 462, "taker_buy_base": 1367.24, "taker_buy_quote": 7984.38716 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 5.827, "high": 5.844, "low": 5.814, "close": 5.82, "volume": 4435.69, "close_time": 1771718399999, "quote_volume": 25843.49639, "trades": 464, "taker_buy_base": 1305.21, "taker_buy_quote": 7607.50848 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 5.815, "high": 5.815, "low": 5.762, "close": 5.786, "volume": 15372.47, "close_time": 1771721999999, "quote_volume": 88876.8985, "trades": 1202, "taker_buy_base": 7467.78, "taker_buy_quote": 43186.15959 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 5.786, "high": 5.812, "low": 5.784, "close": 5.8, "volume": 4069.88, "close_time": 1771725599999, "quote_volume": 23599.17763, "trades": 609, "taker_buy_base": 2132.71, "taker_buy_quote": 12368.19907 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 5.801, "high": 5.807, "low": 5.749, "close": 5.761, "volume": 19515.03, "close_time": 1771729199999, "quote_volume": 112696.69414, "trades": 1709, "taker_buy_base": 10736.6, "taker_buy_quote": 62016.96144 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 5.763, "high": 5.779, "low": 5.741, "close": 5.771, "volume": 5037.13, "close_time": 1771732799999, "quote_volume": 29016.98525, "trades": 640, "taker_buy_base": 2748.88, "taker_buy_quote": 15837.52203 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 5.771, "high": 5.82, "low": 5.766, "close": 5.784, "volume": 30965.88, "close_time": 1771736399999, "quote_volume": 179488.03404, "trades": 1441, "taker_buy_base": 21685.27, "taker_buy_quote": 125717.29714 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 5.786, "high": 5.796, "low": 5.75, "close": 5.759, "volume": 8517.52, "close_time": 1771739999999, "quote_volume": 49198.50962, "trades": 838, "taker_buy_base": 4062.42, "taker_buy_quote": 23474.48971 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 5.759, "high": 5.785, "low": 5.75, "close": 5.779, "volume": 7588.56, "close_time": 1771743599999, "quote_volume": 43781.37709, "trades": 688, "taker_buy_base": 4851.33, "taker_buy_quote": 27985.35118 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 5.779, "high": 5.82, "low": 5.772, "close": 5.805, "volume": 6648.83, "close_time": 1771747199999, "quote_volume": 38560.57286, "trades": 386, "taker_buy_base": 3942.42, "taker_buy_quote": 22865.44987 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 5.802, "high": 5.805, "low": 5.727, "close": 5.745, "volume": 14418.91, "close_time": 1771750799999, "quote_volume": 82986.4974, "trades": 976, "taker_buy_base": 5289.02, "taker_buy_quote": 30432.41034 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 5.742, "high": 5.774, "low": 5.734, "close": 5.772, "volume": 4518.34, "close_time": 1771754399999, "quote_volume": 25970.60604, "trades": 448, "taker_buy_base": 2155.84, "taker_buy_quote": 12398.37624 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 5.772, "high": 5.793, "low": 5.765, "close": 5.775, "volume": 5386.21, "close_time": 1771757999999, "quote_volume": 31157.9318, "trades": 476, "taker_buy_base": 2635.34, "taker_buy_quote": 15249.34544 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 5.776, "high": 5.79, "low": 5.758, "close": 5.765, "volume": 3500.36, "close_time": 1771761599999, "quote_volume": 20215.85614, "trades": 421, "taker_buy_base": 2029.83, "taker_buy_quote": 11726.68232 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 5.765, "high": 5.768, "low": 5.725, "close": 5.732, "volume": 13384.16, "close_time": 1771765199999, "quote_volume": 76764.59874, "trades": 827, "taker_buy_base": 7075.55, "taker_buy_quote": 40590.56853 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 5.734, "high": 5.741, "low": 5.707, "close": 5.724, "volume": 7156.66, "close_time": 1771768799999, "quote_volume": 40949.0525, "trades": 701, "taker_buy_base": 2771.71, "taker_buy_quote": 15869.40377 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 5.724, "high": 5.731, "low": 5.675, "close": 5.691, "volume": 13987.9, "close_time": 1771772399999, "quote_volume": 79781.75836, "trades": 1107, "taker_buy_base": 3982.87, "taker_buy_quote": 22713.1864 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 5.689, "high": 5.716, "low": 5.667, "close": 5.702, "volume": 12426.67, "close_time": 1771775999999, "quote_volume": 70745.43826, "trades": 823, "taker_buy_base": 5402.05, "taker_buy_quote": 30780.96003 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 5.699, "high": 5.72, "low": 5.682, "close": 5.718, "volume": 3945.66, "close_time": 1771779599999, "quote_volume": 22486.56854, "trades": 457, "taker_buy_base": 2374.3, "taker_buy_quote": 13536.02241 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 5.718, "high": 5.726, "low": 5.661, "close": 5.684, "volume": 7684.12, "close_time": 1771783199999, "quote_volume": 43744.92764, "trades": 837, "taker_buy_base": 2210.06, "taker_buy_quote": 12582.90893 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 5.682, "high": 5.686, "low": 5.66, "close": 5.681, "volume": 4897.14, "close_time": 1771786799999, "quote_volume": 27779.45224, "trades": 545, "taker_buy_base": 1270.44, "taker_buy_quote": 7211.41205 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 5.682, "high": 5.682, "low": 5.653, "close": 5.666, "volume": 3250.76, "close_time": 1771790399999, "quote_volume": 18420.70232, "trades": 484, "taker_buy_base": 1453.97, "taker_buy_quote": 8236.37702 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 5.668, "high": 5.683, "low": 5.655, "close": 5.658, "volume": 7512.8, "close_time": 1771793999999, "quote_volume": 42577.98806, "trades": 483, "taker_buy_base": 2036.46, "taker_buy_quote": 11547.90114 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 5.657, "high": 5.679, "low": 5.642, "close": 5.668, "volume": 4485.44, "close_time": 1771797599999, "quote_volume": 25408.90983, "trades": 563, "taker_buy_base": 2967.12, "taker_buy_quote": 16813.64234 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 5.668, "high": 5.704, "low": 5.658, "close": 5.694, "volume": 3304.91, "close_time": 1771801199999, "quote_volume": 18780.95732, "trades": 510, "taker_buy_base": 1627.32, "taker_buy_quote": 9253.12595 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 5.697, "high": 5.724, "low": 5.681, "close": 5.719, "volume": 6750.25, "close_time": 1771804799999, "quote_volume": 38476.11614, "trades": 743, "taker_buy_base": 3201.31, "taker_buy_quote": 18249.75898 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 5.719, "high": 5.736, "low": 5.687, "close": 5.707, "volume": 19317.55, "close_time": 1771808399999, "quote_volume": 110315.14807, "trades": 1216, "taker_buy_base": 8579.15, "taker_buy_quote": 48964.42726 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 5.708, "high": 5.71, "low": 5.333, "close": 5.355, "volume": 256132.65, "close_time": 1771811999999, "quote_volume": 1395605.38454, "trades": 10070, "taker_buy_base": 118927.87, "taker_buy_quote": 647519.54496 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 5.36, "high": 5.421, "low": 5.347, "close": 5.407, "volume": 30857.1, "close_time": 1771815599999, "quote_volume": 166378.51579, "trades": 1373, "taker_buy_base": 18234.05, "taker_buy_quote": 98330.13556 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 5.41, "high": 5.441, "low": 5.388, "close": 5.421, "volume": 19978.87, "close_time": 1771819199999, "quote_volume": 108098.80423, "trades": 1071, "taker_buy_base": 9390.58, "taker_buy_quote": 50804.38727 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 5.421, "high": 5.438, "low": 5.381, "close": 5.381, "volume": 8247.21, "close_time": 1771822799999, "quote_volume": 44576.8097, "trades": 616, "taker_buy_base": 4481.76, "taker_buy_quote": 24220.68566 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 5.383, "high": 5.449, "low": 5.381, "close": 5.412, "volume": 9649.16, "close_time": 1771826399999, "quote_volume": 52337.70706, "trades": 705, "taker_buy_base": 5878.95, "taker_buy_quote": 31904.59487 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 5.414, "high": 5.528, "low": 5.414, "close": 5.528, "volume": 21619.28, "close_time": 1771829999999, "quote_volume": 118627.915, "trades": 1103, "taker_buy_base": 12007.79, "taker_buy_quote": 65823.54894 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 5.523, "high": 5.536, "low": 5.488, "close": 5.499, "volume": 20674.06, "close_time": 1771833599999, "quote_volume": 113886.78232, "trades": 851, "taker_buy_base": 7337.55, "taker_buy_quote": 40464.56754 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 5.497, "high": 5.503, "low": 5.475, "close": 5.479, "volume": 8669.82, "close_time": 1771837199999, "quote_volume": 47585.44375, "trades": 540, "taker_buy_base": 3516.14, "taker_buy_quote": 19306.07714 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 5.48, "high": 5.587, "low": 5.48, "close": 5.58, "volume": 13159.07, "close_time": 1771840799999, "quote_volume": 72946.07715, "trades": 834, "taker_buy_base": 8712.11, "taker_buy_quote": 48263.55 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 5.582, "high": 5.599, "low": 5.55, "close": 5.555, "volume": 10629.36, "close_time": 1771844399999, "quote_volume": 59189.46017, "trades": 695, "taker_buy_base": 5868.56, "taker_buy_quote": 32694.98079 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 5.558, "high": 5.583, "low": 5.553, "close": 5.56, "volume": 8338.24, "close_time": 1771847999999, "quote_volume": 46410.61206, "trades": 570, "taker_buy_base": 4140.78, "taker_buy_quote": 23052.88884 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 5.561, "high": 5.641, "low": 5.546, "close": 5.601, "volume": 12733.0, "close_time": 1771851599999, "quote_volume": 71160.92043, "trades": 839, "taker_buy_base": 5953.92, "taker_buy_quote": 33301.92487 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 5.601, "high": 5.603, "low": 5.538, "close": 5.543, "volume": 15376.94, "close_time": 1771855199999, "quote_volume": 85646.63416, "trades": 699, "taker_buy_base": 6449.65, "taker_buy_quote": 35958.79627 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 5.544, "high": 5.553, "low": 5.495, "close": 5.52, "volume": 24575.32, "close_time": 1771858799999, "quote_volume": 135608.46003, "trades": 1227, "taker_buy_base": 10863.41, "taker_buy_quote": 59957.0105 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 5.525, "high": 5.543, "low": 5.462, "close": 5.471, "volume": 22016.98, "close_time": 1771862399999, "quote_volume": 121108.70369, "trades": 1114, "taker_buy_base": 10341.07, "taker_buy_quote": 56921.73046 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 5.47, "high": 5.486, "low": 5.419, "close": 5.431, "volume": 21171.15, "close_time": 1771865999999, "quote_volume": 115363.51011, "trades": 1097, "taker_buy_base": 12004.43, "taker_buy_quote": 65423.35843 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 5.431, "high": 5.442, "low": 5.327, "close": 5.393, "volume": 28484.42, "close_time": 1771869599999, "quote_volume": 153137.18017, "trades": 1691, "taker_buy_base": 13503.02, "taker_buy_quote": 72648.37855 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 5.391, "high": 5.434, "low": 5.371, "close": 5.379, "volume": 9654.54, "close_time": 1771873199999, "quote_volume": 52159.98969, "trades": 785, "taker_buy_base": 4289.25, "taker_buy_quote": 23188.80455 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 5.379, "high": 5.393, "low": 5.347, "close": 5.368, "volume": 10446.67, "close_time": 1771876799999, "quote_volume": 56082.215, "trades": 748, "taker_buy_base": 5215.12, "taker_buy_quote": 28003.20962 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 5.365, "high": 5.391, "low": 5.338, "close": 5.382, "volume": 9403.68, "close_time": 1771880399999, "quote_volume": 50444.89051, "trades": 988, "taker_buy_base": 4066.44, "taker_buy_quote": 21826.0815 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 5.383, "high": 5.417, "low": 5.375, "close": 5.412, "volume": 7344.83, "close_time": 1771883999999, "quote_volume": 39640.00666, "trades": 767, "taker_buy_base": 3348.45, "taker_buy_quote": 18077.78404 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 5.413, "high": 5.459, "low": 5.405, "close": 5.418, "volume": 8024.36, "close_time": 1771887599999, "quote_volume": 43693.29904, "trades": 727, "taker_buy_base": 3645.97, "taker_buy_quote": 19839.30022 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 5.421, "high": 5.444, "low": 5.386, "close": 5.396, "volume": 9315.75, "close_time": 1771891199999, "quote_volume": 50440.42035, "trades": 731, "taker_buy_base": 4384.85, "taker_buy_quote": 23708.29388 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 5.396, "high": 5.486, "low": 5.396, "close": 5.468, "volume": 6622.01, "close_time": 1771894799999, "quote_volume": 36008.33017, "trades": 837, "taker_buy_base": 3332.65, "taker_buy_quote": 18130.69387 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 5.47, "high": 5.474, "low": 5.336, "close": 5.425, "volume": 26761.87, "close_time": 1771898399999, "quote_volume": 144925.09169, "trades": 2234, "taker_buy_base": 13256.61, "taker_buy_quote": 71735.18484 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 5.424, "high": 5.461, "low": 5.398, "close": 5.407, "volume": 6798.05, "close_time": 1771901999999, "quote_volume": 36898.12458, "trades": 741, "taker_buy_base": 2778.41, "taker_buy_quote": 15070.75621 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 5.402, "high": 5.417, "low": 5.368, "close": 5.399, "volume": 27405.08, "close_time": 1771905599999, "quote_volume": 147886.98153, "trades": 1151, "taker_buy_base": 14868.45, "taker_buy_quote": 80241.75376 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 5.398, "high": 5.407, "low": 5.335, "close": 5.373, "volume": 28380.31, "close_time": 1771909199999, "quote_volume": 152523.33263, "trades": 1162, "taker_buy_base": 13065.83, "taker_buy_quote": 70202.4857 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 5.372, "high": 5.389, "low": 5.293, "close": 5.329, "volume": 22620.34, "close_time": 1771912799999, "quote_volume": 120328.20199, "trades": 1379, "taker_buy_base": 9566.84, "taker_buy_quote": 50916.53721 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 5.328, "high": 5.355, "low": 5.296, "close": 5.306, "volume": 10541.84, "close_time": 1771916399999, "quote_volume": 56142.82337, "trades": 816, "taker_buy_base": 3848.19, "taker_buy_quote": 20526.21845 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 5.308, "high": 5.344, "low": 5.299, "close": 5.321, "volume": 13493.88, "close_time": 1771919999999, "quote_volume": 71849.39463, "trades": 731, "taker_buy_base": 6155.34, "taker_buy_quote": 32764.97701 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 5.323, "high": 5.356, "low": 5.297, "close": 5.339, "volume": 7696.65, "close_time": 1771923599999, "quote_volume": 41044.041, "trades": 499, "taker_buy_base": 3741.24, "taker_buy_quote": 19945.58861 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 5.339, "high": 5.344, "low": 5.236, "close": 5.285, "volume": 34953.11, "close_time": 1771927199999, "quote_volume": 184643.96845, "trades": 1233, "taker_buy_base": 15451.87, "taker_buy_quote": 81604.71259 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 5.282, "high": 5.294, "low": 5.265, "close": 5.29, "volume": 20901.72, "close_time": 1771930799999, "quote_volume": 110339.07424, "trades": 872, "taker_buy_base": 10086.74, "taker_buy_quote": 53241.91293 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 5.289, "high": 5.294, "low": 5.258, "close": 5.282, "volume": 10482.67, "close_time": 1771934399999, "quote_volume": 55267.26003, "trades": 930, "taker_buy_base": 3899.9, "taker_buy_quote": 20565.86832 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 5.28, "high": 5.304, "low": 5.262, "close": 5.28, "volume": 9375.37, "close_time": 1771937999999, "quote_volume": 49498.73847, "trades": 890, "taker_buy_base": 3046.53, "taker_buy_quote": 16090.0665 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 5.281, "high": 5.31, "low": 5.235, "close": 5.296, "volume": 28302.31, "close_time": 1771941599999, "quote_volume": 149165.88004, "trades": 1087, "taker_buy_base": 14264.36, "taker_buy_quote": 75189.98221 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 5.291, "high": 5.378, "low": 5.249, "close": 5.341, "volume": 29072.38, "close_time": 1771945199999, "quote_volume": 154576.16445, "trades": 1508, "taker_buy_base": 15258.33, "taker_buy_quote": 81213.29189 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 5.341, "high": 5.401, "low": 5.321, "close": 5.381, "volume": 19841.65, "close_time": 1771948799999, "quote_volume": 106444.22603, "trades": 1024, "taker_buy_base": 11002.9, "taker_buy_quote": 59088.86185 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 5.386, "high": 5.464, "low": 5.373, "close": 5.454, "volume": 22595.11, "close_time": 1771952399999, "quote_volume": 122531.94287, "trades": 1417, "taker_buy_base": 11799.58, "taker_buy_quote": 64050.29871 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 5.45, "high": 5.465, "low": 5.419, "close": 5.43, "volume": 31918.82, "close_time": 1771955999999, "quote_volume": 173578.17066, "trades": 1248, "taker_buy_base": 17189.03, "taker_buy_quote": 93401.58387 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 5.426, "high": 5.458, "low": 5.409, "close": 5.43, "volume": 7492.03, "close_time": 1771959599999, "quote_volume": 40743.37536, "trades": 612, "taker_buy_base": 4569.82, "taker_buy_quote": 24868.88419 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 5.431, "high": 5.451, "low": 5.4, "close": 5.414, "volume": 7011.29, "close_time": 1771963199999, "quote_volume": 38024.72583, "trades": 546, "taker_buy_base": 3480.11, "taker_buy_quote": 18875.66147 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 5.415, "high": 5.421, "low": 5.397, "close": 5.412, "volume": 4828.68, "close_time": 1771966799999, "quote_volume": 26110.72337, "trades": 408, "taker_buy_base": 1445.89, "taker_buy_quote": 7818.29905 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 5.412, "high": 5.412, "low": 5.37, "close": 5.405, "volume": 5559.23, "close_time": 1771970399999, "quote_volume": 29975.83032, "trades": 667, "taker_buy_base": 2533.93, "taker_buy_quote": 13667.60811 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 5.404, "high": 5.44, "low": 5.391, "close": 5.409, "volume": 5812.71, "close_time": 1771973999999, "quote_volume": 31471.26541, "trades": 607, "taker_buy_base": 3463.28, "taker_buy_quote": 18749.55304 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 5.411, "high": 5.436, "low": 5.382, "close": 5.412, "volume": 7413.96, "close_time": 1771977599999, "quote_volume": 40093.70017, "trades": 584, "taker_buy_base": 4547.68, "taker_buy_quote": 24592.74726 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 5.415, "high": 5.455, "low": 5.401, "close": 5.44, "volume": 6536.07, "close_time": 1771981199999, "quote_volume": 35436.03107, "trades": 749, "taker_buy_base": 3431.43, "taker_buy_quote": 18604.4188 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 5.438, "high": 5.663, "low": 5.434, "close": 5.6, "volume": 57567.21, "close_time": 1771984799999, "quote_volume": 321374.18008, "trades": 3788, "taker_buy_base": 30609.32, "taker_buy_quote": 170823.76918 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 5.6, "high": 5.648, "low": 5.557, "close": 5.562, "volume": 32850.8, "close_time": 1771988399999, "quote_volume": 184037.63787, "trades": 1337, "taker_buy_base": 11377.46, "taker_buy_quote": 63847.83302 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 5.564, "high": 5.567, "low": 5.504, "close": 5.507, "volume": 20805.94, "close_time": 1771991999999, "quote_volume": 115019.93355, "trades": 1497, "taker_buy_base": 9584.92, "taker_buy_quote": 53011.31644 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 5.507, "high": 5.539, "low": 5.47, "close": 5.525, "volume": 12365.31, "close_time": 1771995599999, "quote_volume": 68015.97871, "trades": 981, "taker_buy_base": 6277.93, "taker_buy_quote": 34546.69998 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 5.524, "high": 5.533, "low": 5.443, "close": 5.478, "volume": 9542.57, "close_time": 1771999199999, "quote_volume": 52294.56721, "trades": 705, "taker_buy_base": 4714.91, "taker_buy_quote": 25809.85899 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 5.476, "high": 5.506, "low": 5.462, "close": 5.47, "volume": 8278.15, "close_time": 1772002799999, "quote_volume": 45390.35075, "trades": 780, "taker_buy_base": 4649.67, "taker_buy_quote": 25504.71027 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 5.471, "high": 5.492, "low": 5.45, "close": 5.492, "volume": 15358.07, "close_time": 1772006399999, "quote_volume": 83898.64024, "trades": 795, "taker_buy_base": 6169.53, "taker_buy_quote": 33708.60163 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 5.489, "high": 5.524, "low": 5.475, "close": 5.519, "volume": 9060.79, "close_time": 1772009999999, "quote_volume": 49859.63434, "trades": 901, "taker_buy_base": 5676.44, "taker_buy_quote": 31245.21464 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 5.517, "high": 5.554, "low": 5.508, "close": 5.533, "volume": 10592.09, "close_time": 1772013599999, "quote_volume": 58622.04159, "trades": 1028, "taker_buy_base": 4481.43, "taker_buy_quote": 24803.82702 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 5.53, "high": 5.542, "low": 5.504, "close": 5.51, "volume": 6270.05, "close_time": 1772017199999, "quote_volume": 34622.05213, "trades": 554, "taker_buy_base": 2568.42, "taker_buy_quote": 14188.40588 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 5.51, "high": 5.533, "low": 5.489, "close": 5.513, "volume": 12987.5, "close_time": 1772020799999, "quote_volume": 71676.05169, "trades": 727, "taker_buy_base": 7662.37, "taker_buy_quote": 42290.22618 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 5.508, "high": 5.571, "low": 5.499, "close": 5.556, "volume": 18187.42, "close_time": 1772024399999, "quote_volume": 100720.40809, "trades": 1063, "taker_buy_base": 10536.3, "taker_buy_quote": 58345.18171 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 5.558, "high": 5.578, "low": 5.528, "close": 5.537, "volume": 22099.77, "close_time": 1772027999999, "quote_volume": 122793.99992, "trades": 2277, "taker_buy_base": 14353.97, "taker_buy_quote": 79766.24361 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 5.538, "high": 5.612, "low": 5.523, "close": 5.609, "volume": 30400.69, "close_time": 1772031599999, "quote_volume": 169148.89725, "trades": 2534, "taker_buy_base": 15677.31, "taker_buy_quote": 87186.61736 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 5.613, "high": 5.682, "low": 5.572, "close": 5.655, "volume": 30647.85, "close_time": 1772035199999, "quote_volume": 172315.98857, "trades": 2169, "taker_buy_base": 16778.2, "taker_buy_quote": 94345.02765 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 5.66, "high": 5.752, "low": 5.66, "close": 5.749, "volume": 34578.71, "close_time": 1772038799999, "quote_volume": 197274.04861, "trades": 1733, "taker_buy_base": 18645.34, "taker_buy_quote": 106395.34263 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 5.744, "high": 5.773, "low": 5.708, "close": 5.745, "volume": 36905.25, "close_time": 1772042399999, "quote_volume": 211782.18148, "trades": 2317, "taker_buy_base": 24021.8, "taker_buy_quote": 137886.097 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 5.747, "high": 5.79, "low": 5.714, "close": 5.759, "volume": 11742.87, "close_time": 1772045999999, "quote_volume": 67544.88164, "trades": 1009, "taker_buy_base": 5633.27, "taker_buy_quote": 32404.23944 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 5.758, "high": 5.796, "low": 5.709, "close": 5.794, "volume": 15228.44, "close_time": 1772049599999, "quote_volume": 87645.66468, "trades": 1174, "taker_buy_base": 8483.93, "taker_buy_quote": 48858.49459 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 5.794, "high": 5.824, "low": 5.76, "close": 5.782, "volume": 32071.93, "close_time": 1772053199999, "quote_volume": 185717.01924, "trades": 1762, "taker_buy_base": 10135.25, "taker_buy_quote": 58717.95835 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 5.781, "high": 5.875, "low": 5.733, "close": 5.808, "volume": 48374.16, "close_time": 1772056799999, "quote_volume": 280286.95922, "trades": 2421, "taker_buy_base": 26745.49, "taker_buy_quote": 155137.59409 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 5.816, "high": 5.864, "low": 5.724, "close": 5.761, "volume": 32952.95, "close_time": 1772060399999, "quote_volume": 191439.00186, "trades": 1492, "taker_buy_base": 12899.98, "taker_buy_quote": 74864.23089 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 5.759, "high": 5.78, "low": 5.595, "close": 5.666, "volume": 45780.33, "close_time": 1772063999999, "quote_volume": 259239.02883, "trades": 2294, "taker_buy_base": 15480.29, "taker_buy_quote": 87572.65033 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 5.664, "high": 5.721, "low": 5.628, "close": 5.681, "volume": 33286.37, "close_time": 1772067599999, "quote_volume": 189016.60654, "trades": 1820, "taker_buy_base": 15904.44, "taker_buy_quote": 90306.30069 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 5.675, "high": 5.73, "low": 5.661, "close": 5.672, "volume": 15754.01, "close_time": 1772071199999, "quote_volume": 89781.10255, "trades": 1073, "taker_buy_base": 6489.39, "taker_buy_quote": 36968.81503 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 5.674, "high": 5.74, "low": 5.63, "close": 5.727, "volume": 23908.8, "close_time": 1772074799999, "quote_volume": 135846.85491, "trades": 1312, "taker_buy_base": 13179.64, "taker_buy_quote": 74934.7445 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 5.729, "high": 5.782, "low": 5.704, "close": 5.739, "volume": 14417.25, "close_time": 1772078399999, "quote_volume": 82805.35936, "trades": 934, "taker_buy_base": 6527.9, "taker_buy_quote": 37492.06624 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 5.738, "high": 5.772, "low": 5.705, "close": 5.736, "volume": 10128.15, "close_time": 1772081999999, "quote_volume": 58104.64148, "trades": 801, "taker_buy_base": 4839.14, "taker_buy_quote": 27779.00038 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 5.732, "high": 5.736, "low": 5.658, "close": 5.672, "volume": 21134.79, "close_time": 1772085599999, "quote_volume": 120178.10195, "trades": 1581, "taker_buy_base": 8472.94, "taker_buy_quote": 48182.6602 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 5.671, "high": 5.698, "low": 5.65, "close": 5.658, "volume": 6989.33, "close_time": 1772089199999, "quote_volume": 39643.41641, "trades": 740, "taker_buy_base": 3876.68, "taker_buy_quote": 21989.25101 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 5.656, "high": 5.667, "low": 5.637, "close": 5.65, "volume": 8331.97, "close_time": 1772092799999, "quote_volume": 47103.39146, "trades": 858, "taker_buy_base": 5171.8, "taker_buy_quote": 29237.54201 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 5.651, "high": 5.668, "low": 5.616, "close": 5.62, "volume": 11235.21, "close_time": 1772096399999, "quote_volume": 63427.45382, "trades": 754, "taker_buy_base": 5896.09, "taker_buy_quote": 33311.5977 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 5.621, "high": 5.674, "low": 5.607, "close": 5.653, "volume": 18303.75, "close_time": 1772099999999, "quote_volume": 103446.38076, "trades": 1054, "taker_buy_base": 11842.86, "taker_buy_quote": 66938.96418 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 5.65, "high": 5.669, "low": 5.587, "close": 5.595, "volume": 22565.42, "close_time": 1772103599999, "quote_volume": 126753.87505, "trades": 1661, "taker_buy_base": 11000.65, "taker_buy_quote": 61799.34897 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 5.596, "high": 5.619, "low": 5.583, "close": 5.597, "volume": 24504.91, "close_time": 1772107199999, "quote_volume": 137221.26625, "trades": 1459, "taker_buy_base": 8266.67, "taker_buy_quote": 46268.24765 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 5.598, "high": 5.658, "low": 5.593, "close": 5.653, "volume": 15540.83, "close_time": 1772110799999, "quote_volume": 87318.57837, "trades": 707, "taker_buy_base": 10457.14, "taker_buy_quote": 58723.92026 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 5.651, "high": 5.659, "low": 5.613, "close": 5.628, "volume": 5641.61, "close_time": 1772114399999, "quote_volume": 31818.15035, "trades": 637, "taker_buy_base": 2797.36, "taker_buy_quote": 15780.14272 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 5.627, "high": 5.63, "low": 5.523, "close": 5.573, "volume": 60580.69, "close_time": 1772117999999, "quote_volume": 337131.67058, "trades": 1943, "taker_buy_base": 19194.91, "taker_buy_quote": 106894.63409 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 5.571, "high": 5.583, "low": 5.499, "close": 5.56, "volume": 53232.12, "close_time": 1772121599999, "quote_volume": 295045.10115, "trades": 1910, "taker_buy_base": 25220.23, "taker_buy_quote": 139717.6393 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 5.56, "high": 5.566, "low": 5.415, "close": 5.425, "volume": 46237.0, "close_time": 1772125199999, "quote_volume": 253261.99768, "trades": 1952, "taker_buy_base": 19954.93, "taker_buy_quote": 109320.32842 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 5.424, "high": 5.481, "low": 5.424, "close": 5.456, "volume": 6735.06, "close_time": 1772128799999, "quote_volume": 36762.16828, "trades": 638, "taker_buy_base": 3352.1, "taker_buy_quote": 18305.71874 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 5.457, "high": 5.533, "low": 5.436, "close": 5.533, "volume": 16990.13, "close_time": 1772132399999, "quote_volume": 93249.74648, "trades": 864, "taker_buy_base": 9647.9, "taker_buy_quote": 52985.42417 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 5.53, "high": 5.602, "low": 5.53, "close": 5.591, "volume": 24800.11, "close_time": 1772135999999, "quote_volume": 138462.74405, "trades": 1322, "taker_buy_base": 13663.64, "taker_buy_quote": 76293.61327 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 5.591, "high": 5.614, "low": 5.559, "close": 5.568, "volume": 7930.44, "close_time": 1772139599999, "quote_volume": 44342.2899, "trades": 572, "taker_buy_base": 4253.47, "taker_buy_quote": 23799.35753 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 5.568, "high": 5.591, "low": 5.557, "close": 5.57, "volume": 8112.2, "close_time": 1772143199999, "quote_volume": 45225.98365, "trades": 461, "taker_buy_base": 3725.17, "taker_buy_quote": 20748.1736 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 5.569, "high": 5.589, "low": 5.557, "close": 5.589, "volume": 4307.14, "close_time": 1772146799999, "quote_volume": 24012.5428, "trades": 482, "taker_buy_base": 2517.28, "taker_buy_quote": 14042.85911 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 5.588, "high": 5.606, "low": 5.577, "close": 5.597, "volume": 20231.45, "close_time": 1772150399999, "quote_volume": 113110.50188, "trades": 650, "taker_buy_base": 15541.42, "taker_buy_quote": 86885.25598 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 5.601, "high": 5.609, "low": 5.56, "close": 5.584, "volume": 7426.76, "close_time": 1772153999999, "quote_volume": 41458.09745, "trades": 1158, "taker_buy_base": 2588.48, "taker_buy_quote": 14456.9578 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 5.585, "high": 5.605, "low": 5.564, "close": 5.6, "volume": 11396.99, "close_time": 1772157599999, "quote_volume": 63637.02815, "trades": 1094, "taker_buy_base": 4320.86, "taker_buy_quote": 24142.03578 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 5.602, "high": 5.646, "low": 5.597, "close": 5.625, "volume": 12983.07, "close_time": 1772161199999, "quote_volume": 73009.24995, "trades": 1018, "taker_buy_base": 5727.17, "taker_buy_quote": 32199.81232 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 5.624, "high": 5.685, "low": 5.617, "close": 5.676, "volume": 12511.18, "close_time": 1772164799999, "quote_volume": 70597.36594, "trades": 1223, "taker_buy_base": 4751.82, "taker_buy_quote": 26826.49283 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 5.673, "high": 5.768, "low": 5.673, "close": 5.736, "volume": 44767.38, "close_time": 1772168399999, "quote_volume": 256069.95005, "trades": 2912, "taker_buy_base": 32497.92, "taker_buy_quote": 185723.47113 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 5.736, "high": 5.772, "low": 5.73, "close": 5.736, "volume": 19032.17, "close_time": 1772171999999, "quote_volume": 109467.8972, "trades": 1709, "taker_buy_base": 6629.87, "taker_buy_quote": 38142.31226 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 5.736, "high": 5.749, "low": 5.713, "close": 5.724, "volume": 11160.71, "close_time": 1772175599999, "quote_volume": 63988.60143, "trades": 1508, "taker_buy_base": 5341.32, "taker_buy_quote": 30629.6447 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 5.72, "high": 5.722, "low": 5.673, "close": 5.699, "volume": 19429.42, "close_time": 1772179199999, "quote_volume": 110660.31876, "trades": 1544, "taker_buy_base": 7695.32, "taker_buy_quote": 43811.68817 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 5.7, "high": 5.739, "low": 5.694, "close": 5.738, "volume": 8298.93, "close_time": 1772182799999, "quote_volume": 47424.68227, "trades": 1398, "taker_buy_base": 3371.62, "taker_buy_quote": 19273.59186 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 5.731, "high": 5.742, "low": 5.679, "close": 5.694, "volume": 23023.86, "close_time": 1772186399999, "quote_volume": 131425.00591, "trades": 1767, "taker_buy_base": 15279.83, "taker_buy_quote": 87167.39505 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 5.695, "high": 5.709, "low": 5.629, "close": 5.644, "volume": 39824.04, "close_time": 1772189999999, "quote_volume": 225440.5767, "trades": 3669, "taker_buy_base": 16349.13, "taker_buy_quote": 92503.2793 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 5.643, "high": 5.679, "low": 5.561, "close": 5.589, "volume": 31442.61, "close_time": 1772193599999, "quote_volume": 176954.96227, "trades": 3198, "taker_buy_base": 10336.77, "taker_buy_quote": 58057.86155 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 5.59, "high": 5.619, "low": 5.565, "close": 5.592, "volume": 19994.0, "close_time": 1772197199999, "quote_volume": 111696.04832, "trades": 1412, "taker_buy_base": 9032.56, "taker_buy_quote": 50441.64854 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 5.596, "high": 5.631, "low": 5.533, "close": 5.609, "volume": 52258.58, "close_time": 1772200799999, "quote_volume": 291697.81146, "trades": 2764, "taker_buy_base": 23940.61, "taker_buy_quote": 133558.97738 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 5.609, "high": 5.628, "low": 5.555, "close": 5.565, "volume": 17710.0, "close_time": 1772204399999, "quote_volume": 99067.33802, "trades": 1525, "taker_buy_base": 6275.81, "taker_buy_quote": 35093.38027 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 5.564, "high": 5.614, "low": 5.551, "close": 5.604, "volume": 16093.51, "close_time": 1772207999999, "quote_volume": 89932.87958, "trades": 1103, "taker_buy_base": 8058.87, "taker_buy_quote": 45042.70896 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 5.603, "high": 5.603, "low": 5.521, "close": 5.528, "volume": 16628.36, "close_time": 1772211599999, "quote_volume": 92525.15397, "trades": 1241, "taker_buy_base": 7348.05, "taker_buy_quote": 40846.60495 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 5.528, "high": 5.562, "low": 5.463, "close": 5.556, "volume": 28435.9, "close_time": 1772215199999, "quote_volume": 156558.31433, "trades": 2879, "taker_buy_base": 11511.33, "taker_buy_quote": 63382.89508 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 5.551, "high": 5.558, "low": 5.486, "close": 5.489, "volume": 12811.82, "close_time": 1772218799999, "quote_volume": 70640.87729, "trades": 1084, "taker_buy_base": 5489.49, "taker_buy_quote": 30257.32601 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 5.489, "high": 5.492, "low": 5.398, "close": 5.425, "volume": 23785.06, "close_time": 1772222399999, "quote_volume": 129316.73119, "trades": 2088, "taker_buy_base": 11315.7, "taker_buy_quote": 61507.95018 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 5.425, "high": 5.447, "low": 5.402, "close": 5.406, "volume": 20800.64, "close_time": 1772225999999, "quote_volume": 112765.97683, "trades": 1173, "taker_buy_base": 11915.59, "taker_buy_quote": 64594.30296 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 5.41, "high": 5.425, "low": 5.366, "close": 5.388, "volume": 26199.06, "close_time": 1772229599999, "quote_volume": 141491.89318, "trades": 1410, "taker_buy_base": 14188.67, "taker_buy_quote": 76638.87485 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 5.39, "high": 5.402, "low": 5.31, "close": 5.388, "volume": 25612.75, "close_time": 1772233199999, "quote_volume": 137250.44628, "trades": 1283, "taker_buy_base": 13009.82, "taker_buy_quote": 69696.29558 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 5.386, "high": 5.426, "low": 5.384, "close": 5.419, "volume": 7616.6, "close_time": 1772236799999, "quote_volume": 41237.23567, "trades": 661, "taker_buy_base": 3566.85, "taker_buy_quote": 19317.1475 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 5.417, "high": 5.454, "low": 5.413, "close": 5.453, "volume": 6598.69, "close_time": 1772240399999, "quote_volume": 35853.56448, "trades": 591, "taker_buy_base": 3928.21, "taker_buy_quote": 21346.98044 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 5.452, "high": 5.46, "low": 5.402, "close": 5.403, "volume": 4794.83, "close_time": 1772243999999, "quote_volume": 26022.34467, "trades": 565, "taker_buy_base": 1120.41, "taker_buy_quote": 6077.97432 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 5.403, "high": 5.435, "low": 5.38, "close": 5.411, "volume": 10924.11, "close_time": 1772247599999, "quote_volume": 59056.30066, "trades": 786, "taker_buy_base": 4366.66, "taker_buy_quote": 23607.80113 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 5.412, "high": 5.415, "low": 5.369, "close": 5.382, "volume": 5472.11, "close_time": 1772251199999, "quote_volume": 29520.25317, "trades": 560, "taker_buy_base": 2017.67, "taker_buy_quote": 10881.91065 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 5.381, "high": 5.382, "low": 5.337, "close": 5.36, "volume": 7483.86, "close_time": 1772254799999, "quote_volume": 40124.74224, "trades": 611, "taker_buy_base": 3068.12, "taker_buy_quote": 16449.01162 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 5.36, "high": 5.38, "low": 5.336, "close": 5.352, "volume": 4939.22, "close_time": 1772258399999, "quote_volume": 26432.61459, "trades": 471, "taker_buy_base": 1899.73, "taker_buy_quote": 10166.98247 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 5.35, "high": 5.35, "low": 5.015, "close": 5.031, "volume": 165416.64, "close_time": 1772261999999, "quote_volume": 850506.06949, "trades": 11100, "taker_buy_base": 81170.89, "taker_buy_quote": 416594.29715 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 5.021, "high": 5.147, "low": 4.985, "close": 5.065, "volume": 101259.35, "close_time": 1772265599999, "quote_volume": 510143.30087, "trades": 4918, "taker_buy_base": 39567.48, "taker_buy_quote": 199899.401 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 5.062, "high": 5.062, "low": 4.994, "close": 5.005, "volume": 40200.39, "close_time": 1772269199999, "quote_volume": 202186.43529, "trades": 2589, "taker_buy_base": 21670.26, "taker_buy_quote": 109045.94135 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 5.005, "high": 5.056, "low": 4.992, "close": 5.009, "volume": 25379.47, "close_time": 1772272799999, "quote_volume": 127290.42553, "trades": 1449, "taker_buy_base": 10439.33, "taker_buy_quote": 52412.01872 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 5.004, "high": 5.054, "low": 4.989, "close": 5.013, "volume": 25349.53, "close_time": 1772276399999, "quote_volume": 127084.99713, "trades": 1471, "taker_buy_base": 12996.32, "taker_buy_quote": 65159.67237 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 5.013, "high": 5.044, "low": 5.01, "close": 5.01, "volume": 25552.44, "close_time": 1772279999999, "quote_volume": 128543.34024, "trades": 1115, "taker_buy_base": 12704.4, "taker_buy_quote": 63914.53971 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 5.015, "high": 5.039, "low": 4.992, "close": 5.009, "volume": 19344.18, "close_time": 1772283599999, "quote_volume": 96972.33237, "trades": 1084, "taker_buy_base": 8538.73, "taker_buy_quote": 42799.44018 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 5.011, "high": 5.093, "low": 4.943, "close": 5.088, "volume": 66154.34, "close_time": 1772287199999, "quote_volume": 331883.58639, "trades": 3157, "taker_buy_base": 36939.44, "taker_buy_quote": 185375.08649 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 5.09, "high": 5.186, "low": 5.067, "close": 5.109, "volume": 99221.41, "close_time": 1772290799999, "quote_volume": 509503.71429, "trades": 2752, "taker_buy_base": 27345.74, "taker_buy_quote": 140166.6634 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 5.109, "high": 5.133, "low": 5.057, "close": 5.105, "volume": 29893.15, "close_time": 1772294399999, "quote_volume": 152624.52201, "trades": 1528, "taker_buy_base": 16203.12, "taker_buy_quote": 82702.09385 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 5.104, "high": 5.104, "low": 5.043, "close": 5.092, "volume": 22888.9, "close_time": 1772297999999, "quote_volume": 115975.01593, "trades": 1208, "taker_buy_base": 14543.85, "taker_buy_quote": 73728.06786 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 5.093, "high": 5.118, "low": 5.034, "close": 5.111, "volume": 28008.92, "close_time": 1772301599999, "quote_volume": 141959.21245, "trades": 1349, "taker_buy_base": 12355.71, "taker_buy_quote": 62572.14259 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 5.109, "high": 5.221, "low": 5.067, "close": 5.187, "volume": 20686.66, "close_time": 1772305199999, "quote_volume": 106440.445, "trades": 1498, "taker_buy_base": 12765.46, "taker_buy_quote": 65595.05619 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 5.187, "high": 5.273, "low": 5.138, "close": 5.232, "volume": 23956.77, "close_time": 1772308799999, "quote_volume": 124944.38221, "trades": 1719, "taker_buy_base": 13092.5, "taker_buy_quote": 68242.60773 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 5.232, "high": 5.344, "low": 5.219, "close": 5.331, "volume": 30840.86, "close_time": 1772312399999, "quote_volume": 163309.47159, "trades": 1946, "taker_buy_base": 15559.11, "taker_buy_quote": 82307.03389 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 5.333, "high": 5.336, "low": 5.26, "close": 5.306, "volume": 18341.88, "close_time": 1772315999999, "quote_volume": 97101.13158, "trades": 1211, "taker_buy_base": 8764.92, "taker_buy_quote": 46346.08766 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 5.309, "high": 5.411, "low": 5.308, "close": 5.368, "volume": 12957.48, "close_time": 1772319599999, "quote_volume": 69520.27903, "trades": 1091, "taker_buy_base": 6247.99, "taker_buy_quote": 33562.73475 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 5.37, "high": 5.372, "low": 5.34, "close": 5.368, "volume": 13159.04, "close_time": 1772323199999, "quote_volume": 70482.04561, "trades": 906, "taker_buy_base": 5897.09, "taker_buy_quote": 31585.45725 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 5.368, "high": 5.386, "low": 5.329, "close": 5.35, "volume": 13189.18, "close_time": 1772326799999, "quote_volume": 70619.46007, "trades": 863, "taker_buy_base": 7577.61, "taker_buy_quote": 40585.05442 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 5.349, "high": 5.543, "low": 5.295, "close": 5.501, "volume": 47246.55, "close_time": 1772330399999, "quote_volume": 256224.22096, "trades": 2813, "taker_buy_base": 23436.38, "taker_buy_quote": 127241.71197 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 5.509, "high": 5.663, "low": 5.509, "close": 5.618, "volume": 71556.68, "close_time": 1772333999999, "quote_volume": 401740.79534, "trades": 4121, "taker_buy_base": 39741.52, "taker_buy_quote": 222981.58614 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 5.615, "high": 5.681, "low": 5.553, "close": 5.572, "volume": 42464.78, "close_time": 1772337599999, "quote_volume": 238544.38866, "trades": 3155, "taker_buy_base": 22275.22, "taker_buy_quote": 125143.12374 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 5.579, "high": 5.621, "low": 5.528, "close": 5.618, "volume": 30964.35, "close_time": 1772341199999, "quote_volume": 172780.73899, "trades": 2316, "taker_buy_base": 14260.23, "taker_buy_quote": 79598.84258 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 5.618, "high": 5.629, "low": 5.534, "close": 5.539, "volume": 21563.25, "close_time": 1772344799999, "quote_volume": 120348.81216, "trades": 1792, "taker_buy_base": 9606.42, "taker_buy_quote": 53596.82715 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 5.544, "high": 5.547, "low": 5.451, "close": 5.462, "volume": 29066.39, "close_time": 1772348399999, "quote_volume": 159491.99178, "trades": 1664, "taker_buy_base": 12101.17, "taker_buy_quote": 66406.88178 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 5.466, "high": 5.514, "low": 5.442, "close": 5.504, "volume": 21954.42, "close_time": 1772351999999, "quote_volume": 120297.46634, "trades": 1109, "taker_buy_base": 10047.73, "taker_buy_quote": 55057.76481 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 5.506, "high": 5.515, "low": 5.37, "close": 5.382, "volume": 20971.28, "close_time": 1772355599999, "quote_volume": 114424.50354, "trades": 1822, "taker_buy_base": 10597.97, "taker_buy_quote": 57788.59184 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 5.384, "high": 5.434, "low": 5.345, "close": 5.35, "volume": 24674.15, "close_time": 1772359199999, "quote_volume": 132628.74068, "trades": 1295, "taker_buy_base": 11258.74, "taker_buy_quote": 60480.74511 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 5.351, "high": 5.415, "low": 5.333, "close": 5.401, "volume": 34035.86, "close_time": 1772362799999, "quote_volume": 182843.80732, "trades": 1087, "taker_buy_base": 20706.9, "taker_buy_quote": 111164.23922 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 5.4, "high": 5.415, "low": 5.384, "close": 5.4, "volume": 6129.31, "close_time": 1772366399999, "quote_volume": 33100.85581, "trades": 567, "taker_buy_base": 3329.09, "taker_buy_quote": 17986.71689 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 5.399, "high": 5.415, "low": 5.356, "close": 5.358, "volume": 12386.0, "close_time": 1772369999999, "quote_volume": 66825.77007, "trades": 903, "taker_buy_base": 6360.93, "taker_buy_quote": 34333.52023 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 5.359, "high": 5.469, "low": 5.311, "close": 5.424, "volume": 40571.07, "close_time": 1772373599999, "quote_volume": 218488.31867, "trades": 2159, "taker_buy_base": 22354.23, "taker_buy_quote": 120452.85258 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 5.427, "high": 5.476, "low": 5.378, "close": 5.397, "volume": 15128.23, "close_time": 1772377199999, "quote_volume": 82045.68636, "trades": 1095, "taker_buy_base": 6629.35, "taker_buy_quote": 36005.3588 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 5.395, "high": 5.45, "low": 5.384, "close": 5.407, "volume": 11238.6, "close_time": 1772380799999, "quote_volume": 60954.92868, "trades": 1076, "taker_buy_base": 5509.28, "taker_buy_quote": 29860.9144 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 5.41, "high": 5.457, "low": 5.302, "close": 5.348, "volume": 27893.41, "close_time": 1772384399999, "quote_volume": 150278.55111, "trades": 2069, "taker_buy_base": 12259.56, "taker_buy_quote": 66039.37806 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 5.356, "high": 5.356, "low": 5.255, "close": 5.275, "volume": 28495.78, "close_time": 1772387999999, "quote_volume": 151101.16189, "trades": 1631, "taker_buy_base": 12611.44, "taker_buy_quote": 66860.06965 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 5.276, "high": 5.356, "low": 5.275, "close": 5.302, "volume": 21759.46, "close_time": 1772391599999, "quote_volume": 115744.34163, "trades": 1251, "taker_buy_base": 11148.11, "taker_buy_quote": 59272.22008 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 5.303, "high": 5.305, "low": 5.246, "close": 5.259, "volume": 14734.0, "close_time": 1772395199999, "quote_volume": 77749.80403, "trades": 956, "taker_buy_base": 8399.61, "taker_buy_quote": 44328.31641 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 5.259, "high": 5.263, "low": 5.148, "close": 5.168, "volume": 31305.31, "close_time": 1772398799999, "quote_volume": 162309.74569, "trades": 1889, "taker_buy_base": 17540.59, "taker_buy_quote": 91020.01198 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 5.167, "high": 5.226, "low": 5.162, "close": 5.217, "volume": 9327.39, "close_time": 1772402399999, "quote_volume": 48455.1571, "trades": 709, "taker_buy_base": 5010.19, "taker_buy_quote": 26023.97879 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 5.219, "high": 5.315, "low": 5.21, "close": 5.229, "volume": 31928.18, "close_time": 1772405999999, "quote_volume": 168028.52934, "trades": 1753, "taker_buy_base": 17194.18, "taker_buy_quote": 90521.39658 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 5.225, "high": 5.293, "low": 5.221, "close": 5.252, "volume": 7313.56, "close_time": 1772409599999, "quote_volume": 38467.19405, "trades": 575, "taker_buy_base": 3576.1, "taker_buy_quote": 18804.87462 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 5.256, "high": 5.364, "low": 5.25, "close": 5.352, "volume": 18124.2, "close_time": 1772413199999, "quote_volume": 96019.87542, "trades": 830, "taker_buy_base": 7301.24, "taker_buy_quote": 38768.83233 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 5.353, "high": 5.409, "low": 5.331, "close": 5.338, "volume": 8006.37, "close_time": 1772416799999, "quote_volume": 42960.19653, "trades": 600, "taker_buy_base": 4612.71, "taker_buy_quote": 24736.89964 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 5.339, "high": 5.359, "low": 5.291, "close": 5.324, "volume": 9421.3, "close_time": 1772420399999, "quote_volume": 50263.15394, "trades": 713, "taker_buy_base": 5175.3, "taker_buy_quote": 27639.99392 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 5.328, "high": 5.41, "low": 5.296, "close": 5.391, "volume": 15412.42, "close_time": 1772423999999, "quote_volume": 82659.38197, "trades": 1381, "taker_buy_base": 6967.23, "taker_buy_quote": 37300.39605 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 5.395, "high": 5.412, "low": 5.342, "close": 5.352, "volume": 15650.13, "close_time": 1772427599999, "quote_volume": 84281.4589, "trades": 878, "taker_buy_base": 8816.16, "taker_buy_quote": 47500.01612 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 5.352, "high": 5.357, "low": 5.307, "close": 5.322, "volume": 11143.81, "close_time": 1772431199999, "quote_volume": 59388.36419, "trades": 686, "taker_buy_base": 5600.38, "taker_buy_quote": 29853.91885 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 5.319, "high": 5.319, "low": 5.237, "close": 5.279, "volume": 10680.88, "close_time": 1772434799999, "quote_volume": 56373.58968, "trades": 764, "taker_buy_base": 5221.68, "taker_buy_quote": 27545.16235 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 5.274, "high": 5.281, "low": 5.223, "close": 5.271, "volume": 19214.62, "close_time": 1772438399999, "quote_volume": 101191.23949, "trades": 1233, "taker_buy_base": 7017.15, "taker_buy_quote": 36945.06169 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 5.271, "high": 5.319, "low": 5.234, "close": 5.314, "volume": 24290.38, "close_time": 1772441999999, "quote_volume": 127924.34115, "trades": 1880, "taker_buy_base": 9622.47, "taker_buy_quote": 50719.69078 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 5.312, "high": 5.368, "low": 5.305, "close": 5.332, "volume": 15412.24, "close_time": 1772445599999, "quote_volume": 82299.31964, "trades": 1029, "taker_buy_base": 7504.61, "taker_buy_quote": 40087.62297 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 5.329, "high": 5.352, "low": 5.316, "close": 5.333, "volume": 11391.78, "close_time": 1772449199999, "quote_volume": 60701.52492, "trades": 768, "taker_buy_base": 8295.57, "taker_buy_quote": 44203.00379 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 5.335, "high": 5.354, "low": 5.308, "close": 5.336, "volume": 10847.23, "close_time": 1772452799999, "quote_volume": 57838.00952, "trades": 704, "taker_buy_base": 5069.57, "taker_buy_quote": 27048.89787 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 5.338, "high": 5.359, "low": 5.319, "close": 5.329, "volume": 16161.53, "close_time": 1772456399999, "quote_volume": 86252.46028, "trades": 787, "taker_buy_base": 9834.14, "taker_buy_quote": 52487.44126 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 5.328, "high": 5.336, "low": 5.283, "close": 5.295, "volume": 13753.94, "close_time": 1772459999999, "quote_volume": 73009.64439, "trades": 858, "taker_buy_base": 5577.89, "taker_buy_quote": 29623.58225 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 5.298, "high": 5.485, "low": 5.282, "close": 5.479, "volume": 31835.79, "close_time": 1772463599999, "quote_volume": 171907.47892, "trades": 2490, "taker_buy_base": 16552.37, "taker_buy_quote": 89423.30831 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 5.482, "high": 5.633, "low": 5.461, "close": 5.598, "volume": 45269.8, "close_time": 1772467199999, "quote_volume": 251750.27938, "trades": 3343, "taker_buy_base": 20295.41, "taker_buy_quote": 112990.1553 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 5.598, "high": 5.693, "low": 5.567, "close": 5.634, "volume": 52947.54, "close_time": 1772470799999, "quote_volume": 298121.63147, "trades": 3540, "taker_buy_base": 24553.72, "taker_buy_quote": 138279.00398 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 5.635, "high": 5.645, "low": 5.541, "close": 5.618, "volume": 29673.32, "close_time": 1772474399999, "quote_volume": 165989.44305, "trades": 1977, "taker_buy_base": 15089.07, "taker_buy_quote": 84347.67288 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 5.618, "high": 5.631, "low": 5.564, "close": 5.589, "volume": 25920.49, "close_time": 1772477999999, "quote_volume": 145331.57037, "trades": 1975, "taker_buy_base": 15423.72, "taker_buy_quote": 86522.65011 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 5.594, "high": 5.608, "low": 5.546, "close": 5.589, "volume": 30422.82, "close_time": 1772481599999, "quote_volume": 169750.72913, "trades": 1744, "taker_buy_base": 17472.5, "taker_buy_quote": 97481.25053 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 5.588, "high": 5.631, "low": 5.545, "close": 5.569, "volume": 14493.05, "close_time": 1772485199999, "quote_volume": 80836.17653, "trades": 1120, "taker_buy_base": 6136.41, "taker_buy_quote": 34222.82208 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 5.57, "high": 5.593, "low": 5.529, "close": 5.574, "volume": 15778.82, "close_time": 1772488799999, "quote_volume": 87785.65707, "trades": 1412, "taker_buy_base": 10342.16, "taker_buy_quote": 57531.15049 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 5.575, "high": 5.613, "low": 5.569, "close": 5.59, "volume": 13471.0, "close_time": 1772492399999, "quote_volume": 75347.88857, "trades": 1321, "taker_buy_base": 7579.21, "taker_buy_quote": 42401.75686 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 5.59, "high": 5.59, "low": 5.472, "close": 5.501, "volume": 33834.84, "close_time": 1772495999999, "quote_volume": 186236.14886, "trades": 1511, "taker_buy_base": 16479.67, "taker_buy_quote": 90665.73855 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 5.5, "high": 5.515, "low": 5.427, "close": 5.48, "volume": 32698.42, "close_time": 1772499599999, "quote_volume": 178620.15606, "trades": 1845, "taker_buy_base": 20136.58, "taker_buy_quote": 110030.27302 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 5.478, "high": 5.519, "low": 5.467, "close": 5.479, "volume": 18629.61, "close_time": 1772503199999, "quote_volume": 102446.74851, "trades": 1671, "taker_buy_base": 9670.88, "taker_buy_quote": 53181.63475 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 5.481, "high": 5.551, "low": 5.45, "close": 5.538, "volume": 17395.25, "close_time": 1772506799999, "quote_volume": 95597.00005, "trades": 1752, "taker_buy_base": 7556.12, "taker_buy_quote": 41575.29588 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 5.535, "high": 5.563, "low": 5.525, "close": 5.553, "volume": 6806.33, "close_time": 1772510399999, "quote_volume": 37736.61483, "trades": 888, "taker_buy_base": 3336.01, "taker_buy_quote": 18497.4874 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 5.556, "high": 5.58, "low": 5.532, "close": 5.552, "volume": 18607.28, "close_time": 1772513999999, "quote_volume": 103551.67659, "trades": 1208, "taker_buy_base": 6713.1, "taker_buy_quote": 37376.68079 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 5.551, "high": 5.623, "low": 5.533, "close": 5.563, "volume": 17537.97, "close_time": 1772517599999, "quote_volume": 97892.10245, "trades": 1163, "taker_buy_base": 8225.25, "taker_buy_quote": 45871.81712 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 5.559, "high": 5.606, "low": 5.557, "close": 5.586, "volume": 19561.71, "close_time": 1772521199999, "quote_volume": 109158.0987, "trades": 1554, "taker_buy_base": 11406.29, "taker_buy_quote": 63661.9347 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 5.578, "high": 5.615, "low": 5.569, "close": 5.572, "volume": 12749.31, "close_time": 1772524799999, "quote_volume": 71371.44191, "trades": 1081, "taker_buy_base": 7333.64, "taker_buy_quote": 41062.46761 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 5.571, "high": 5.599, "low": 5.407, "close": 5.418, "volume": 45110.29, "close_time": 1772528399999, "quote_volume": 247871.47847, "trades": 1873, "taker_buy_base": 18611.69, "taker_buy_quote": 102067.92161 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 5.415, "high": 5.473, "low": 5.364, "close": 5.381, "volume": 30059.29, "close_time": 1772531999999, "quote_volume": 162895.70804, "trades": 1552, "taker_buy_base": 15322.29, "taker_buy_quote": 83051.46046 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 5.38, "high": 5.419, "low": 5.368, "close": 5.403, "volume": 18373.74, "close_time": 1772535599999, "quote_volume": 99007.78884, "trades": 962, "taker_buy_base": 7791.21, "taker_buy_quote": 41988.34674 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 5.406, "high": 5.42, "low": 5.36, "close": 5.398, "volume": 13102.86, "close_time": 1772539199999, "quote_volume": 70712.96474, "trades": 954, "taker_buy_base": 8264.32, "taker_buy_quote": 44627.56036 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 5.4, "high": 5.494, "low": 5.4, "close": 5.431, "volume": 25926.59, "close_time": 1772542799999, "quote_volume": 140890.21721, "trades": 1132, "taker_buy_base": 15662.88, "taker_buy_quote": 85144.09416 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 5.435, "high": 5.435, "low": 5.35, "close": 5.378, "volume": 13434.86, "close_time": 1772546399999, "quote_volume": 72448.96439, "trades": 936, "taker_buy_base": 6011.21, "taker_buy_quote": 32408.98413 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 5.374, "high": 5.459, "low": 5.33, "close": 5.365, "volume": 39635.26, "close_time": 1772549999999, "quote_volume": 213799.76166, "trades": 2746, "taker_buy_base": 24048.71, "taker_buy_quote": 129891.67577 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 5.371, "high": 5.43, "low": 5.306, "close": 5.415, "volume": 32851.7, "close_time": 1772553599999, "quote_volume": 176696.0567, "trades": 1875, "taker_buy_base": 20069.79, "taker_buy_quote": 108043.98507 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 5.414, "high": 5.563, "low": 5.399, "close": 5.502, "volume": 47303.59, "close_time": 1772557199999, "quote_volume": 259612.70478, "trades": 2845, "taker_buy_base": 27998.6, "taker_buy_quote": 153607.30965 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 5.499, "high": 5.528, "low": 5.434, "close": 5.518, "volume": 17650.43, "close_time": 1772560799999, "quote_volume": 96714.94763, "trades": 1218, "taker_buy_base": 8353.55, "taker_buy_quote": 45740.44499 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 5.518, "high": 5.592, "low": 5.487, "close": 5.532, "volume": 29004.5, "close_time": 1772564399999, "quote_volume": 160886.35732, "trades": 1841, "taker_buy_base": 15220.76, "taker_buy_quote": 84415.03152 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 5.535, "high": 5.547, "low": 5.491, "close": 5.512, "volume": 25311.09, "close_time": 1772567999999, "quote_volume": 139715.35943, "trades": 1461, "taker_buy_base": 15615.67, "taker_buy_quote": 86227.5674 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 5.514, "high": 5.534, "low": 5.482, "close": 5.502, "volume": 12352.23, "close_time": 1772571599999, "quote_volume": 68018.76989, "trades": 1404, "taker_buy_base": 5681.25, "taker_buy_quote": 31293.92177 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 5.502, "high": 5.505, "low": 5.442, "close": 5.462, "volume": 9315.26, "close_time": 1772575199999, "quote_volume": 50918.46363, "trades": 790, "taker_buy_base": 5464.37, "taker_buy_quote": 29878.93159 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 5.464, "high": 5.532, "low": 5.461, "close": 5.516, "volume": 9955.9, "close_time": 1772578799999, "quote_volume": 54809.21063, "trades": 1052, "taker_buy_base": 5471.85, "taker_buy_quote": 30103.94976 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 5.515, "high": 5.577, "low": 5.514, "close": 5.532, "volume": 9133.74, "close_time": 1772582399999, "quote_volume": 50700.5616, "trades": 1003, "taker_buy_base": 3736.01, "taker_buy_quote": 20740.55285 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 5.53, "high": 5.535, "low": 5.443, "close": 5.483, "volume": 47554.77, "close_time": 1772585999999, "quote_volume": 261549.60054, "trades": 1643, "taker_buy_base": 29980.18, "taker_buy_quote": 164952.48926 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 5.484, "high": 5.549, "low": 5.473, "close": 5.515, "volume": 23666.98, "close_time": 1772589599999, "quote_volume": 130561.02481, "trades": 1623, "taker_buy_base": 13216.29, "taker_buy_quote": 72903.17648 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 5.516, "high": 5.539, "low": 5.458, "close": 5.493, "volume": 26882.45, "close_time": 1772593199999, "quote_volume": 147789.73653, "trades": 1276, "taker_buy_base": 14513.02, "taker_buy_quote": 79796.18687 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 5.494, "high": 5.495, "low": 5.401, "close": 5.459, "volume": 19971.11, "close_time": 1772596799999, "quote_volume": 108589.59474, "trades": 1089, "taker_buy_base": 9005.27, "taker_buy_quote": 48964.24278 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 5.461, "high": 5.498, "low": 5.442, "close": 5.488, "volume": 10490.05, "close_time": 1772600399999, "quote_volume": 57349.42173, "trades": 914, "taker_buy_base": 5958.96, "taker_buy_quote": 32587.73594 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 5.491, "high": 5.521, "low": 5.449, "close": 5.507, "volume": 14625.39, "close_time": 1772603999999, "quote_volume": 80107.78118, "trades": 1003, "taker_buy_base": 5712.52, "taker_buy_quote": 31318.29339 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 5.505, "high": 5.582, "low": 5.486, "close": 5.532, "volume": 26735.99, "close_time": 1772607599999, "quote_volume": 147972.75757, "trades": 1594, "taker_buy_base": 12427.51, "taker_buy_quote": 68799.5243 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 5.531, "high": 5.66, "low": 5.52, "close": 5.656, "volume": 19457.55, "close_time": 1772611199999, "quote_volume": 108959.05729, "trades": 1993, "taker_buy_base": 12261.91, "taker_buy_quote": 68720.16893 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 5.657, "high": 5.782, "low": 5.629, "close": 5.76, "volume": 70161.67, "close_time": 1772614799999, "quote_volume": 400388.40836, "trades": 4053, "taker_buy_base": 38594.57, "taker_buy_quote": 220423.02395 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 5.762, "high": 5.841, "low": 5.738, "close": 5.769, "volume": 60098.82, "close_time": 1772618399999, "quote_volume": 347143.0382, "trades": 4872, "taker_buy_base": 31035.32, "taker_buy_quote": 179255.3513 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 5.773, "high": 5.781, "low": 5.692, "close": 5.711, "volume": 41897.02, "close_time": 1772621999999, "quote_volume": 239534.84486, "trades": 1461, "taker_buy_base": 24991.46, "taker_buy_quote": 142848.10934 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 5.715, "high": 5.746, "low": 5.678, "close": 5.717, "volume": 25516.19, "close_time": 1772625599999, "quote_volume": 145782.70393, "trades": 1544, "taker_buy_base": 14814.11, "taker_buy_quote": 84677.94468 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 5.716, "high": 5.739, "low": 5.661, "close": 5.73, "volume": 21516.76, "close_time": 1772629199999, "quote_volume": 122622.34584, "trades": 1676, "taker_buy_base": 10581.74, "taker_buy_quote": 60306.25909 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 5.728, "high": 5.834, "low": 5.727, "close": 5.816, "volume": 48129.24, "close_time": 1772632799999, "quote_volume": 279190.20028, "trades": 2719, "taker_buy_base": 22007.92, "taker_buy_quote": 127647.56663 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 5.812, "high": 5.872, "low": 5.708, "close": 5.755, "volume": 60894.51, "close_time": 1772636399999, "quote_volume": 353006.63804, "trades": 3520, "taker_buy_base": 29768.19, "taker_buy_quote": 172625.283 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 5.756, "high": 5.859, "low": 5.746, "close": 5.857, "volume": 53024.65, "close_time": 1772639999999, "quote_volume": 307465.36239, "trades": 2466, "taker_buy_base": 31211.49, "taker_buy_quote": 181070.91375 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 5.856, "high": 5.874, "low": 5.786, "close": 5.822, "volume": 22449.03, "close_time": 1772643599999, "quote_volume": 130870.82323, "trades": 1236, "taker_buy_base": 10739.96, "taker_buy_quote": 62605.31 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 5.823, "high": 5.849, "low": 5.799, "close": 5.821, "volume": 15574.83, "close_time": 1772647199999, "quote_volume": 90815.83198, "trades": 1067, "taker_buy_base": 9235.07, "taker_buy_quote": 53847.16578 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 5.82, "high": 5.865, "low": 5.791, "close": 5.865, "volume": 15600.44, "close_time": 1772650799999, "quote_volume": 90970.6325, "trades": 1439, "taker_buy_base": 9347.56, "taker_buy_quote": 54567.57354 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 5.863, "high": 5.955, "low": 5.854, "close": 5.938, "volume": 46720.79, "close_time": 1772654399999, "quote_volume": 276522.8792, "trades": 3074, "taker_buy_base": 29872.04, "taker_buy_quote": 176862.01078 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 5.936, "high": 5.953, "low": 5.851, "close": 5.859, "volume": 13744.63, "close_time": 1772657999999, "quote_volume": 81081.68312, "trades": 1091, "taker_buy_base": 6054.54, "taker_buy_quote": 35804.00752 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 5.86, "high": 5.865, "low": 5.826, "close": 5.863, "volume": 14970.49, "close_time": 1772661599999, "quote_volume": 87488.39126, "trades": 942, "taker_buy_base": 6174.08, "taker_buy_quote": 36091.99137 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 5.865, "high": 5.886, "low": 5.808, "close": 5.821, "volume": 13478.24, "close_time": 1772665199999, "quote_volume": 78828.53092, "trades": 668, "taker_buy_base": 7041.34, "taker_buy_quote": 41148.90061 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 5.821, "high": 5.83, "low": 5.75, "close": 5.806, "volume": 20502.97, "close_time": 1772668799999, "quote_volume": 118872.85283, "trades": 1059, "taker_buy_base": 12133.82, "taker_buy_quote": 70386.41455 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 5.803, "high": 5.816, "low": 5.766, "close": 5.774, "volume": 20175.16, "close_time": 1772672399999, "quote_volume": 116625.20937, "trades": 989, "taker_buy_base": 13117.79, "taker_buy_quote": 75813.91784 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 5.771, "high": 5.82, "low": 5.715, "close": 5.732, "volume": 17226.96, "close_time": 1772675999999, "quote_volume": 99415.4678, "trades": 1444, "taker_buy_base": 8238.91, "taker_buy_quote": 47606.43044 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 5.735, "high": 5.786, "low": 5.735, "close": 5.753, "volume": 7816.41, "close_time": 1772679599999, "quote_volume": 45071.94631, "trades": 673, "taker_buy_base": 4185.22, "taker_buy_quote": 24140.38847 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 5.751, "high": 5.791, "low": 5.749, "close": 5.779, "volume": 9820.81, "close_time": 1772683199999, "quote_volume": 56680.9454, "trades": 720, "taker_buy_base": 3869.08, "taker_buy_quote": 22344.80194 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 5.781, "high": 5.808, "low": 5.766, "close": 5.788, "volume": 12235.35, "close_time": 1772686799999, "quote_volume": 70818.01417, "trades": 782, "taker_buy_base": 6221.32, "taker_buy_quote": 36007.59486 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 5.79, "high": 5.806, "low": 5.738, "close": 5.763, "volume": 8965.06, "close_time": 1772690399999, "quote_volume": 51655.90332, "trades": 701, "taker_buy_base": 4151.51, "taker_buy_quote": 23904.96557 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 5.764, "high": 5.82, "low": 5.743, "close": 5.811, "volume": 9633.02, "close_time": 1772693999999, "quote_volume": 55586.30674, "trades": 692, "taker_buy_base": 4369.7, "taker_buy_quote": 25238.42154 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 5.812, "high": 5.824, "low": 5.731, "close": 5.759, "volume": 11093.49, "close_time": 1772697599999, "quote_volume": 64203.06607, "trades": 765, "taker_buy_base": 4990.22, "taker_buy_quote": 28857.26004 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 5.759, "high": 5.796, "low": 5.742, "close": 5.796, "volume": 8975.85, "close_time": 1772701199999, "quote_volume": 51767.67322, "trades": 653, "taker_buy_base": 4344.91, "taker_buy_quote": 25076.43216 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 5.792, "high": 5.87, "low": 5.792, "close": 5.849, "volume": 21154.49, "close_time": 1772704799999, "quote_volume": 123508.01983, "trades": 1407, "taker_buy_base": 12357.31, "taker_buy_quote": 72159.4378 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 5.847, "high": 5.937, "low": 5.832, "close": 5.921, "volume": 35502.49, "close_time": 1772708399999, "quote_volume": 208750.11919, "trades": 1198, "taker_buy_base": 24991.82, "taker_buy_quote": 146945.00254 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 5.921, "high": 5.926, "low": 5.825, "close": 5.852, "volume": 16285.44, "close_time": 1772711999999, "quote_volume": 95918.49411, "trades": 1585, "taker_buy_base": 6599.43, "taker_buy_quote": 38830.92577 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 5.853, "high": 5.916, "low": 5.844, "close": 5.895, "volume": 16234.78, "close_time": 1772715599999, "quote_volume": 95589.35106, "trades": 1015, "taker_buy_base": 7843.63, "taker_buy_quote": 46188.16075 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 5.896, "high": 5.907, "low": 5.831, "close": 5.88, "volume": 26382.78, "close_time": 1772719199999, "quote_volume": 155108.34338, "trades": 1490, "taker_buy_base": 14820.82, "taker_buy_quote": 87127.39922 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 5.882, "high": 5.898, "low": 5.806, "close": 5.866, "volume": 13161.87, "close_time": 1772722799999, "quote_volume": 76937.61135, "trades": 1216, "taker_buy_base": 6181.39, "taker_buy_quote": 36123.33627 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 5.871, "high": 5.871, "low": 5.728, "close": 5.753, "volume": 27283.91, "close_time": 1772726399999, "quote_volume": 157585.4249, "trades": 1788, "taker_buy_base": 7868.7, "taker_buy_quote": 45472.0475 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 5.753, "high": 5.754, "low": 5.615, "close": 5.687, "volume": 54041.11, "close_time": 1772729999999, "quote_volume": 306810.09632, "trades": 2403, "taker_buy_base": 22695.98, "taker_buy_quote": 128872.86066 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 5.687, "high": 5.718, "low": 5.618, "close": 5.64, "volume": 28934.94, "close_time": 1772733599999, "quote_volume": 163787.42059, "trades": 1920, "taker_buy_base": 16958.55, "taker_buy_quote": 95992.55838 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 5.64, "high": 5.703, "low": 5.634, "close": 5.69, "volume": 9757.75, "close_time": 1772737199999, "quote_volume": 55256.69264, "trades": 605, "taker_buy_base": 3832.66, "taker_buy_quote": 21698.00459 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 5.694, "high": 5.761, "low": 5.689, "close": 5.704, "volume": 11298.06, "close_time": 1772740799999, "quote_volume": 64598.2784, "trades": 771, "taker_buy_base": 6315.23, "taker_buy_quote": 36089.9215 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 5.711, "high": 5.775, "low": 5.696, "close": 5.769, "volume": 9960.87, "close_time": 1772744399999, "quote_volume": 57248.25788, "trades": 1151, "taker_buy_base": 5545.6, "taker_buy_quote": 31860.83441 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 5.768, "high": 5.791, "low": 5.73, "close": 5.74, "volume": 8550.72, "close_time": 1772747999999, "quote_volume": 49293.99806, "trades": 1011, "taker_buy_base": 1999.63, "taker_buy_quote": 11530.85728 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 5.742, "high": 5.754, "low": 5.729, "close": 5.74, "volume": 4044.9, "close_time": 1772751599999, "quote_volume": 23228.39787, "trades": 410, "taker_buy_base": 2218.85, "taker_buy_quote": 12746.73957 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 5.739, "high": 5.764, "low": 5.701, "close": 5.717, "volume": 10097.66, "close_time": 1772755199999, "quote_volume": 57802.68943, "trades": 756, "taker_buy_base": 4851.47, "taker_buy_quote": 27771.12178 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 5.718, "high": 5.723, "low": 5.688, "close": 5.697, "volume": 4199.68, "close_time": 1772758799999, "quote_volume": 23953.21872, "trades": 520, "taker_buy_base": 1770.58, "taker_buy_quote": 10092.43426 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 5.699, "high": 5.76, "low": 5.685, "close": 5.751, "volume": 10222.14, "close_time": 1772762399999, "quote_volume": 58422.07051, "trades": 1170, "taker_buy_base": 4940.65, "taker_buy_quote": 28254.5834 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 5.754, "high": 5.761, "low": 5.733, "close": 5.748, "volume": 11486.86, "close_time": 1772765999999, "quote_volume": 66013.71249, "trades": 682, "taker_buy_base": 8206.9, "taker_buy_quote": 47166.86799 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 5.749, "high": 5.757, "low": 5.723, "close": 5.749, "volume": 12877.61, "close_time": 1772769599999, "quote_volume": 73866.48938, "trades": 585, "taker_buy_base": 2030.85, "taker_buy_quote": 11648.70337 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 5.75, "high": 5.76, "low": 5.705, "close": 5.734, "volume": 5509.05, "close_time": 1772773199999, "quote_volume": 31603.43301, "trades": 612, "taker_buy_base": 2888.16, "taker_buy_quote": 16565.57815 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 5.736, "high": 5.737, "low": 5.663, "close": 5.719, "volume": 21814.56, "close_time": 1772776799999, "quote_volume": 124336.32255, "trades": 1314, "taker_buy_base": 16892.39, "taker_buy_quote": 96296.17732 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 5.717, "high": 5.742, "low": 5.7, "close": 5.721, "volume": 9337.44, "close_time": 1772780399999, "quote_volume": 53420.09806, "trades": 615, "taker_buy_base": 2722.95, "taker_buy_quote": 15577.43401 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 5.723, "high": 5.765, "low": 5.706, "close": 5.757, "volume": 11827.19, "close_time": 1772783999999, "quote_volume": 67956.37907, "trades": 634, "taker_buy_base": 8079.87, "taker_buy_quote": 46438.5566 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 5.754, "high": 5.754, "low": 5.692, "close": 5.697, "volume": 9572.35, "close_time": 1772787599999, "quote_volume": 54819.06411, "trades": 711, "taker_buy_base": 3227.01, "taker_buy_quote": 18487.88567 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 5.698, "high": 5.706, "low": 5.619, "close": 5.677, "volume": 27142.38, "close_time": 1772791199999, "quote_volume": 153292.65024, "trades": 1540, "taker_buy_base": 13135.79, "taker_buy_quote": 74181.55156 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 5.675, "high": 5.714, "low": 5.661, "close": 5.69, "volume": 18055.13, "close_time": 1772794799999, "quote_volume": 102746.08138, "trades": 882, "taker_buy_base": 8848.76, "taker_buy_quote": 50309.01402 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 5.687, "high": 5.69, "low": 5.627, "close": 5.633, "volume": 14331.35, "close_time": 1772798399999, "quote_volume": 81131.77361, "trades": 798, "taker_buy_base": 6505.36, "taker_buy_quote": 36847.86638 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 5.629, "high": 5.638, "low": 5.568, "close": 5.598, "volume": 17450.53, "close_time": 1772801999999, "quote_volume": 97841.06441, "trades": 1090, "taker_buy_base": 7020.04, "taker_buy_quote": 39336.1202 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 5.598, "high": 5.644, "low": 5.532, "close": 5.533, "volume": 56589.46, "close_time": 1772805599999, "quote_volume": 316126.40271, "trades": 3157, "taker_buy_base": 23192.39, "taker_buy_quote": 129544.8401 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 5.538, "high": 5.577, "low": 5.44, "close": 5.469, "volume": 68059.98, "close_time": 1772809199999, "quote_volume": 374666.21363, "trades": 3896, "taker_buy_base": 33697.16, "taker_buy_quote": 185592.5268 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 5.469, "high": 5.508, "low": 5.403, "close": 5.443, "volume": 42886.78, "close_time": 1772812799999, "quote_volume": 233960.57716, "trades": 2256, "taker_buy_base": 15780.98, "taker_buy_quote": 86151.37575 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 5.441, "high": 5.481, "low": 5.42, "close": 5.429, "volume": 9100.76, "close_time": 1772816399999, "quote_volume": 49656.75053, "trades": 926, "taker_buy_base": 3790.26, "taker_buy_quote": 20685.32067 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 5.427, "high": 5.441, "low": 5.352, "close": 5.379, "volume": 24043.67, "close_time": 1772819999999, "quote_volume": 129799.00004, "trades": 1726, "taker_buy_base": 9923.45, "taker_buy_quote": 53556.55218 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 5.383, "high": 5.448, "low": 5.382, "close": 5.437, "volume": 8515.25, "close_time": 1772823599999, "quote_volume": 46216.48579, "trades": 834, "taker_buy_base": 4155.52, "taker_buy_quote": 22553.86921 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 5.442, "high": 5.475, "low": 5.428, "close": 5.439, "volume": 8154.29, "close_time": 1772827199999, "quote_volume": 44363.15033, "trades": 674, "taker_buy_base": 4473.57, "taker_buy_quote": 24329.75802 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 5.439, "high": 5.461, "low": 5.423, "close": 5.457, "volume": 26729.0, "close_time": 1772830799999, "quote_volume": 145429.99772, "trades": 724, "taker_buy_base": 11943.85, "taker_buy_quote": 64886.30529 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 5.456, "high": 5.484, "low": 5.446, "close": 5.479, "volume": 15401.24, "close_time": 1772834399999, "quote_volume": 84183.30699, "trades": 780, "taker_buy_base": 10586.67, "taker_buy_quote": 57886.3056 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 5.483, "high": 5.502, "low": 5.472, "close": 5.497, "volume": 3817.02, "close_time": 1772837999999, "quote_volume": 20934.31593, "trades": 687, "taker_buy_base": 1666.08, "taker_buy_quote": 9141.18175 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 5.496, "high": 5.498, "low": 5.451, "close": 5.459, "volume": 6041.68, "close_time": 1772841599999, "quote_volume": 33071.15275, "trades": 683, "taker_buy_base": 2780.36, "taker_buy_quote": 15222.9916 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 5.461, "high": 5.476, "low": 5.426, "close": 5.439, "volume": 4602.52, "close_time": 1772845199999, "quote_volume": 25073.66581, "trades": 781, "taker_buy_base": 2377.66, "taker_buy_quote": 12956.21777 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 5.439, "high": 5.441, "low": 5.41, "close": 5.415, "volume": 6836.99, "close_time": 1772848799999, "quote_volume": 37085.08084, "trades": 593, "taker_buy_base": 1565.25, "taker_buy_quote": 8486.97425 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 5.416, "high": 5.424, "low": 5.403, "close": 5.419, "volume": 3730.7, "close_time": 1772852399999, "quote_volume": 20193.93055, "trades": 580, "taker_buy_base": 2132.49, "taker_buy_quote": 11547.55853 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 5.421, "high": 5.429, "low": 5.348, "close": 5.358, "volume": 18358.17, "close_time": 1772855999999, "quote_volume": 98704.39795, "trades": 1294, "taker_buy_base": 11026.22, "taker_buy_quote": 59271.8877 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 5.357, "high": 5.398, "low": 5.33, "close": 5.381, "volume": 8802.11, "close_time": 1772859599999, "quote_volume": 47190.4228, "trades": 1225, "taker_buy_base": 4448.48, "taker_buy_quote": 23886.80376 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 5.383, "high": 5.415, "low": 5.375, "close": 5.401, "volume": 8718.59, "close_time": 1772863199999, "quote_volume": 47015.71954, "trades": 575, "taker_buy_base": 4385.94, "taker_buy_quote": 23652.07935 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 5.403, "high": 5.403, "low": 5.351, "close": 5.351, "volume": 8370.5, "close_time": 1772866799999, "quote_volume": 44924.94354, "trades": 691, "taker_buy_base": 1271.41, "taker_buy_quote": 6835.97956 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 5.357, "high": 5.381, "low": 5.334, "close": 5.379, "volume": 9794.41, "close_time": 1772870399999, "quote_volume": 52505.9781, "trades": 970, "taker_buy_base": 6790.75, "taker_buy_quote": 36402.26282 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 5.377, "high": 5.415, "low": 5.377, "close": 5.391, "volume": 11976.28, "close_time": 1772873999999, "quote_volume": 64564.55081, "trades": 1105, "taker_buy_base": 7944.3, "taker_buy_quote": 42822.52266 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 5.393, "high": 5.428, "low": 5.38, "close": 5.424, "volume": 5004.58, "close_time": 1772877599999, "quote_volume": 27079.66536, "trades": 503, "taker_buy_base": 3229.52, "taker_buy_quote": 17480.98778 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 5.423, "high": 5.448, "low": 5.422, "close": 5.427, "volume": 6484.76, "close_time": 1772881199999, "quote_volume": 35233.21192, "trades": 594, "taker_buy_base": 2713.53, "taker_buy_quote": 14744.70113 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 5.426, "high": 5.457, "low": 5.403, "close": 5.42, "volume": 13574.77, "close_time": 1772884799999, "quote_volume": 73606.63854, "trades": 792, "taker_buy_base": 3494.9, "taker_buy_quote": 18966.62797 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 5.42, "high": 5.431, "low": 5.388, "close": 5.403, "volume": 7024.39, "close_time": 1772888399999, "quote_volume": 38006.75546, "trades": 941, "taker_buy_base": 2186.71, "taker_buy_quote": 11837.16192 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 5.405, "high": 5.437, "low": 5.399, "close": 5.428, "volume": 14382.4, "close_time": 1772891999999, "quote_volume": 77864.01935, "trades": 721, "taker_buy_base": 5546.19, "taker_buy_quote": 30036.09561 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 5.424, "high": 5.426, "low": 5.369, "close": 5.409, "volume": 8306.47, "close_time": 1772895599999, "quote_volume": 44831.39955, "trades": 659, "taker_buy_base": 4712.04, "taker_buy_quote": 25421.70136 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 5.406, "high": 5.425, "low": 5.38, "close": 5.413, "volume": 5990.39, "close_time": 1772899199999, "quote_volume": 32388.63912, "trades": 489, "taker_buy_base": 3304.22, "taker_buy_quote": 17877.17126 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 5.412, "high": 5.419, "low": 5.397, "close": 5.41, "volume": 3183.1, "close_time": 1772902799999, "quote_volume": 17215.62497, "trades": 466, "taker_buy_base": 1000.81, "taker_buy_quote": 5412.15939 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 5.41, "high": 5.453, "low": 5.41, "close": 5.434, "volume": 15291.55, "close_time": 1772906399999, "quote_volume": 83011.66419, "trades": 808, "taker_buy_base": 11762.29, "taker_buy_quote": 63843.74069 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 5.432, "high": 5.432, "low": 5.391, "close": 5.403, "volume": 12964.88, "close_time": 1772909999999, "quote_volume": 70105.50668, "trades": 806, "taker_buy_base": 4923.29, "taker_buy_quote": 26631.91312 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 5.403, "high": 5.421, "low": 5.352, "close": 5.364, "volume": 20655.18, "close_time": 1772913599999, "quote_volume": 111102.58094, "trades": 1901, "taker_buy_base": 4893.45, "taker_buy_quote": 26338.76937 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 5.367, "high": 5.404, "low": 5.364, "close": 5.398, "volume": 4211.77, "close_time": 1772917199999, "quote_volume": 22664.17456, "trades": 566, "taker_buy_base": 3385.41, "taker_buy_quote": 18212.67052 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 5.398, "high": 5.427, "low": 5.393, "close": 5.413, "volume": 3533.75, "close_time": 1772920799999, "quote_volume": 19111.37557, "trades": 703, "taker_buy_base": 1959.83, "taker_buy_quote": 10600.61295 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 5.418, "high": 5.423, "low": 5.338, "close": 5.35, "volume": 6601.29, "close_time": 1772924399999, "quote_volume": 35459.42744, "trades": 624, "taker_buy_base": 3104.11, "taker_buy_quote": 16670.73211 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 5.354, "high": 5.384, "low": 5.349, "close": 5.377, "volume": 2635.44, "close_time": 1772927999999, "quote_volume": 14151.65114, "trades": 395, "taker_buy_base": 835.15, "taker_buy_quote": 4481.92197 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 5.377, "high": 5.386, "low": 5.314, "close": 5.334, "volume": 10951.15, "close_time": 1772931599999, "quote_volume": 58475.05178, "trades": 619, "taker_buy_base": 4756.8, "taker_buy_quote": 25421.47841 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 5.332, "high": 5.339, "low": 5.3, "close": 5.314, "volume": 18640.81, "close_time": 1772935199999, "quote_volume": 99208.89293, "trades": 944, "taker_buy_base": 11661.09, "taker_buy_quote": 62089.1703 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 5.314, "high": 5.32, "low": 5.241, "close": 5.264, "volume": 20218.98, "close_time": 1772938799999, "quote_volume": 106710.7224, "trades": 1010, "taker_buy_base": 8172.99, "taker_buy_quote": 43138.96869 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 5.263, "high": 5.302, "low": 5.263, "close": 5.285, "volume": 6089.05, "close_time": 1772942399999, "quote_volume": 32174.77321, "trades": 473, "taker_buy_base": 1933.39, "taker_buy_quote": 10217.53771 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 5.284, "high": 5.29, "low": 5.226, "close": 5.252, "volume": 8065.13, "close_time": 1772945999999, "quote_volume": 42415.97156, "trades": 743, "taker_buy_base": 3282.25, "taker_buy_quote": 17280.46666 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 5.249, "high": 5.296, "low": 5.248, "close": 5.272, "volume": 17350.98, "close_time": 1772949599999, "quote_volume": 91651.12213, "trades": 845, "taker_buy_base": 8115.28, "taker_buy_quote": 42862.30676 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 5.272, "high": 5.29, "low": 5.24, "close": 5.285, "volume": 7862.45, "close_time": 1772953199999, "quote_volume": 41333.2812, "trades": 530, "taker_buy_base": 2965.25, "taker_buy_quote": 15595.20663 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 5.283, "high": 5.313, "low": 5.281, "close": 5.293, "volume": 8156.92, "close_time": 1772956799999, "quote_volume": 43243.69886, "trades": 854, "taker_buy_base": 4747.57, "taker_buy_quote": 25177.24602 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 5.294, "high": 5.316, "low": 5.265, "close": 5.311, "volume": 10432.05, "close_time": 1772960399999, "quote_volume": 55172.18844, "trades": 747, "taker_buy_base": 5895.74, "taker_buy_quote": 31234.78041 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 5.311, "high": 5.339, "low": 5.303, "close": 5.313, "volume": 13475.18, "close_time": 1772963999999, "quote_volume": 71657.90937, "trades": 823, "taker_buy_base": 6492.63, "taker_buy_quote": 34527.12918 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 5.312, "high": 5.371, "low": 5.304, "close": 5.348, "volume": 7941.22, "close_time": 1772967599999, "quote_volume": 42365.58334, "trades": 556, "taker_buy_base": 5424.03, "taker_buy_quote": 28933.80059 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 5.347, "high": 5.347, "low": 5.301, "close": 5.325, "volume": 9267.02, "close_time": 1772971199999, "quote_volume": 49270.21651, "trades": 623, "taker_buy_base": 2536.41, "taker_buy_quote": 13486.12848 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 5.324, "high": 5.357, "low": 5.27, "close": 5.323, "volume": 16243.15, "close_time": 1772974799999, "quote_volume": 86396.94838, "trades": 1130, "taker_buy_base": 9996.61, "taker_buy_quote": 53199.99122 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 5.324, "high": 5.325, "low": 5.266, "close": 5.307, "volume": 14616.71, "close_time": 1772978399999, "quote_volume": 77438.74754, "trades": 956, "taker_buy_base": 7397.86, "taker_buy_quote": 39200.0572 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 5.303, "high": 5.316, "low": 5.267, "close": 5.289, "volume": 4491.13, "close_time": 1772981999999, "quote_volume": 23742.93992, "trades": 593, "taker_buy_base": 2042.58, "taker_buy_quote": 10799.49383 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 5.291, "high": 5.291, "low": 5.23, "close": 5.247, "volume": 7765.95, "close_time": 1772985599999, "quote_volume": 40807.22141, "trades": 964, "taker_buy_base": 3468.51, "taker_buy_quote": 18223.04515 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 5.248, "high": 5.252, "low": 5.214, "close": 5.229, "volume": 17156.68, "close_time": 1772989199999, "quote_volume": 89717.35279, "trades": 1314, "taker_buy_base": 9201.22, "taker_buy_quote": 48122.51129 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 5.229, "high": 5.269, "low": 5.212, "close": 5.225, "volume": 29952.23, "close_time": 1772992799999, "quote_volume": 156703.27142, "trades": 2036, "taker_buy_base": 11382.23, "taker_buy_quote": 59545.92972 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 5.229, "high": 5.229, "low": 5.156, "close": 5.2, "volume": 52008.85, "close_time": 1772996399999, "quote_volume": 269806.62488, "trades": 3279, "taker_buy_base": 23272.67, "taker_buy_quote": 120724.31724 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 5.205, "high": 5.286, "low": 5.195, "close": 5.265, "volume": 12385.75, "close_time": 1772999999999, "quote_volume": 65031.35952, "trades": 1232, "taker_buy_base": 7660.23, "taker_buy_quote": 40221.66418 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 5.267, "high": 5.28, "low": 5.227, "close": 5.237, "volume": 7138.91, "close_time": 1773003599999, "quote_volume": 37465.13453, "trades": 850, "taker_buy_base": 1791.3, "taker_buy_quote": 9406.36484 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 5.236, "high": 5.252, "low": 5.2, "close": 5.244, "volume": 6078.17, "close_time": 1773007199999, "quote_volume": 31787.45551, "trades": 632, "taker_buy_base": 2785.89, "taker_buy_quote": 14573.39676 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 5.243, "high": 5.244, "low": 5.093, "close": 5.155, "volume": 81902.48, "close_time": 1773010799999, "quote_volume": 420950.75713, "trades": 3869, "taker_buy_base": 33527.66, "taker_buy_quote": 172379.35624 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 5.16, "high": 5.175, "low": 5.119, "close": 5.131, "volume": 21852.77, "close_time": 1773014399999, "quote_volume": 112519.50216, "trades": 1332, "taker_buy_base": 10502.11, "taker_buy_quote": 54065.47115 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 5.14, "high": 5.223, "low": 5.118, "close": 5.188, "volume": 17619.23, "close_time": 1773017999999, "quote_volume": 91065.97924, "trades": 1305, "taker_buy_base": 9080.18, "taker_buy_quote": 46913.02246 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 5.188, "high": 5.211, "low": 5.163, "close": 5.169, "volume": 13822.3, "close_time": 1773021599999, "quote_volume": 71780.49815, "trades": 914, "taker_buy_base": 7277.34, "taker_buy_quote": 37802.6783 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 5.169, "high": 5.239, "low": 5.152, "close": 5.217, "volume": 9186.51, "close_time": 1773025199999, "quote_volume": 47693.55257, "trades": 946, "taker_buy_base": 4948.3, "taker_buy_quote": 25704.25439 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 5.211, "high": 5.33, "low": 5.211, "close": 5.275, "volume": 32189.41, "close_time": 1773028799999, "quote_volume": 170103.80728, "trades": 2006, "taker_buy_base": 19683.68, "taker_buy_quote": 103979.92838 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 5.276, "high": 5.327, "low": 5.276, "close": 5.288, "volume": 7783.06, "close_time": 1773032399999, "quote_volume": 41286.30843, "trades": 730, "taker_buy_base": 3928.97, "taker_buy_quote": 20840.65918 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 5.287, "high": 5.412, "low": 5.282, "close": 5.388, "volume": 28986.03, "close_time": 1773035999999, "quote_volume": 155195.30873, "trades": 2203, "taker_buy_base": 15165.04, "taker_buy_quote": 81332.65814 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 5.39, "high": 5.391, "low": 5.319, "close": 5.322, "volume": 10173.94, "close_time": 1773039599999, "quote_volume": 54524.96535, "trades": 1073, "taker_buy_base": 5525.24, "taker_buy_quote": 29616.24589 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 5.321, "high": 5.344, "low": 5.267, "close": 5.328, "volume": 16228.72, "close_time": 1773043199999, "quote_volume": 86114.81059, "trades": 902, "taker_buy_base": 9380.0, "taker_buy_quote": 49767.63087 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 5.329, "high": 5.376, "low": 5.326, "close": 5.329, "volume": 18318.68, "close_time": 1773046799999, "quote_volume": 97979.05108, "trades": 1102, "taker_buy_base": 7310.72, "taker_buy_quote": 39082.13063 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 5.329, "high": 5.373, "low": 5.306, "close": 5.343, "volume": 18387.5, "close_time": 1773050399999, "quote_volume": 98195.96547, "trades": 1010, "taker_buy_base": 11098.2, "taker_buy_quote": 59273.99658 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 5.343, "high": 5.353, "low": 5.297, "close": 5.303, "volume": 4156.13, "close_time": 1773053999999, "quote_volume": 22150.25604, "trades": 423, "taker_buy_base": 1674.47, "taker_buy_quote": 8936.51852 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 5.303, "high": 5.315, "low": 5.27, "close": 5.304, "volume": 8713.66, "close_time": 1773057599999, "quote_volume": 46109.15191, "trades": 719, "taker_buy_base": 4386.63, "taker_buy_quote": 23225.22293 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 5.306, "high": 5.399, "low": 5.304, "close": 5.376, "volume": 25863.76, "close_time": 1773061199999, "quote_volume": 138674.97485, "trades": 1868, "taker_buy_base": 14269.77, "taker_buy_quote": 76501.97781 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 5.378, "high": 5.465, "low": 5.368, "close": 5.458, "volume": 27058.22, "close_time": 1773064799999, "quote_volume": 146872.56506, "trades": 2313, "taker_buy_base": 16796.11, "taker_buy_quote": 91158.40754 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 5.454, "high": 5.474, "low": 5.412, "close": 5.438, "volume": 27405.25, "close_time": 1773068399999, "quote_volume": 149228.89629, "trades": 1488, "taker_buy_base": 13024.02, "taker_buy_quote": 70933.37049 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 5.436, "high": 5.466, "low": 5.42, "close": 5.444, "volume": 17296.29, "close_time": 1773071999999, "quote_volume": 94104.53133, "trades": 1490, "taker_buy_base": 10728.95, "taker_buy_quote": 58404.36212 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 5.443, "high": 5.484, "low": 5.425, "close": 5.437, "volume": 9860.1, "close_time": 1773075599999, "quote_volume": 53751.32811, "trades": 1279, "taker_buy_base": 4203.38, "taker_buy_quote": 22907.28 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 5.437, "high": 5.45, "low": 5.41, "close": 5.428, "volume": 6132.3, "close_time": 1773079199999, "quote_volume": 33266.03532, "trades": 654, "taker_buy_base": 3237.45, "taker_buy_quote": 17557.84714 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 5.428, "high": 5.438, "low": 5.385, "close": 5.42, "volume": 13093.78, "close_time": 1773082799999, "quote_volume": 70947.14079, "trades": 872, "taker_buy_base": 6315.87, "taker_buy_quote": 34231.29263 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 5.42, "high": 5.542, "low": 5.408, "close": 5.454, "volume": 11027.16, "close_time": 1773086399999, "quote_volume": 60289.59034, "trades": 1412, "taker_buy_base": 6127.72, "taker_buy_quote": 33492.34653 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 5.456, "high": 5.47, "low": 5.419, "close": 5.439, "volume": 7492.22, "close_time": 1773089999999, "quote_volume": 40801.88199, "trades": 455, "taker_buy_base": 2791.94, "taker_buy_quote": 15222.58818 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 5.437, "high": 5.459, "low": 5.426, "close": 5.454, "volume": 6004.33, "close_time": 1773093599999, "quote_volume": 32683.43071, "trades": 590, "taker_buy_base": 3630.65, "taker_buy_quote": 19771.20102 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 5.453, "high": 5.458, "low": 5.407, "close": 5.417, "volume": 7372.3, "close_time": 1773097199999, "quote_volume": 40032.98253, "trades": 735, "taker_buy_base": 2947.27, "taker_buy_quote": 15989.89131 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 5.417, "high": 5.424, "low": 5.385, "close": 5.397, "volume": 6478.32, "close_time": 1773100799999, "quote_volume": 35008.00634, "trades": 667, "taker_buy_base": 2421.91, "taker_buy_quote": 13081.63194 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 5.393, "high": 5.479, "low": 5.385, "close": 5.458, "volume": 15505.31, "close_time": 1773104399999, "quote_volume": 84332.69515, "trades": 1187, "taker_buy_base": 11629.77, "taker_buy_quote": 63203.50764 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 5.455, "high": 5.48, "low": 5.427, "close": 5.469, "volume": 8655.49, "close_time": 1773107999999, "quote_volume": 47228.96801, "trades": 865, "taker_buy_base": 4621.76, "taker_buy_quote": 25235.7134 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 5.466, "high": 5.549, "low": 5.437, "close": 5.516, "volume": 16763.96, "close_time": 1773111599999, "quote_volume": 92253.81079, "trades": 1563, "taker_buy_base": 9289.47, "taker_buy_quote": 51152.72579 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 5.518, "high": 5.545, "low": 5.481, "close": 5.491, "volume": 7055.16, "close_time": 1773115199999, "quote_volume": 38953.90586, "trades": 673, "taker_buy_base": 3124.65, "taker_buy_quote": 17265.94608 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 5.496, "high": 5.538, "low": 5.493, "close": 5.525, "volume": 4892.78, "close_time": 1773118799999, "quote_volume": 26980.36735, "trades": 495, "taker_buy_base": 2057.57, "taker_buy_quote": 11343.60241 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 5.523, "high": 5.531, "low": 5.465, "close": 5.475, "volume": 4858.12, "close_time": 1773122399999, "quote_volume": 26685.44155, "trades": 548, "taker_buy_base": 1921.34, "taker_buy_quote": 10554.46961 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 5.475, "high": 5.483, "low": 5.451, "close": 5.478, "volume": 5192.88, "close_time": 1773125999999, "quote_volume": 28428.35947, "trades": 506, "taker_buy_base": 2879.85, "taker_buy_quote": 15769.41654 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 5.478, "high": 5.52, "low": 5.471, "close": 5.52, "volume": 12171.16, "close_time": 1773129599999, "quote_volume": 66944.42688, "trades": 797, "taker_buy_base": 8372.96, "taker_buy_quote": 46063.44732 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 5.522, "high": 5.563, "low": 5.522, "close": 5.531, "volume": 16637.52, "close_time": 1773133199999, "quote_volume": 92167.27932, "trades": 1246, "taker_buy_base": 8368.11, "taker_buy_quote": 46355.35055 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 5.533, "high": 5.612, "low": 5.533, "close": 5.602, "volume": 18308.12, "close_time": 1773136799999, "quote_volume": 102330.21087, "trades": 1462, "taker_buy_base": 11790.33, "taker_buy_quote": 65874.55867 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 5.606, "high": 5.608, "low": 5.567, "close": 5.58, "volume": 6134.29, "close_time": 1773140399999, "quote_volume": 34262.10835, "trades": 709, "taker_buy_base": 2820.57, "taker_buy_quote": 15741.39208 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 5.58, "high": 5.596, "low": 5.552, "close": 5.562, "volume": 21934.21, "close_time": 1773143999999, "quote_volume": 122214.03433, "trades": 1102, "taker_buy_base": 10850.0, "taker_buy_quote": 60508.75765 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 5.559, "high": 5.581, "low": 5.537, "close": 5.569, "volume": 7085.08, "close_time": 1773147599999, "quote_volume": 39367.34906, "trades": 581, "taker_buy_base": 4838.63, "taker_buy_quote": 26885.38183 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 5.569, "high": 5.589, "low": 5.473, "close": 5.498, "volume": 17207.54, "close_time": 1773151199999, "quote_volume": 94957.77053, "trades": 1013, "taker_buy_base": 6798.69, "taker_buy_quote": 37518.32288 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 5.5, "high": 5.607, "low": 5.421, "close": 5.606, "volume": 37831.81, "close_time": 1773154799999, "quote_volume": 208316.38166, "trades": 1930, "taker_buy_base": 24600.3, "taker_buy_quote": 135706.6928 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 5.606, "high": 5.61, "low": 5.517, "close": 5.567, "volume": 21134.11, "close_time": 1773158399999, "quote_volume": 117304.61127, "trades": 1347, "taker_buy_base": 9417.78, "taker_buy_quote": 52276.11087 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 5.569, "high": 5.58, "low": 5.527, "close": 5.552, "volume": 22483.21, "close_time": 1773161999999, "quote_volume": 124940.76911, "trades": 1171, "taker_buy_base": 14334.79, "taker_buy_quote": 79662.66459 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 5.547, "high": 5.559, "low": 5.507, "close": 5.533, "volume": 16179.02, "close_time": 1773165599999, "quote_volume": 89575.27104, "trades": 941, "taker_buy_base": 10048.7, "taker_buy_quote": 55672.10411 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 5.532, "high": 5.535, "low": 5.464, "close": 5.473, "volume": 21008.03, "close_time": 1773169199999, "quote_volume": 115572.40709, "trades": 1146, "taker_buy_base": 12917.06, "taker_buy_quote": 71080.25403 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 5.473, "high": 5.478, "low": 5.402, "close": 5.428, "volume": 7306.61, "close_time": 1773172799999, "quote_volume": 39713.8286, "trades": 734, "taker_buy_base": 3028.86, "taker_buy_quote": 16467.34582 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 5.426, "high": 5.474, "low": 5.426, "close": 5.462, "volume": 7982.08, "close_time": 1773176399999, "quote_volume": 43546.63734, "trades": 766, "taker_buy_base": 3220.05, "taker_buy_quote": 17561.75937 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 5.46, "high": 5.479, "low": 5.392, "close": 5.412, "volume": 8884.64, "close_time": 1773179999999, "quote_volume": 48164.78728, "trades": 692, "taker_buy_base": 3096.84, "taker_buy_quote": 16801.28453 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 5.413, "high": 5.438, "low": 5.387, "close": 5.424, "volume": 11551.32, "close_time": 1773183599999, "quote_volume": 62578.15483, "trades": 851, "taker_buy_base": 6885.57, "taker_buy_quote": 37318.0167 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 5.423, "high": 5.446, "low": 5.419, "close": 5.43, "volume": 11365.21, "close_time": 1773187199999, "quote_volume": 61760.19899, "trades": 730, "taker_buy_base": 6086.8, "taker_buy_quote": 33095.63552 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 5.43, "high": 5.454, "low": 5.401, "close": 5.445, "volume": 8543.39, "close_time": 1773190799999, "quote_volume": 46318.85157, "trades": 1032, "taker_buy_base": 5018.19, "taker_buy_quote": 27197.80589 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 5.444, "high": 5.451, "low": 5.41, "close": 5.429, "volume": 9328.52, "close_time": 1773194399999, "quote_volume": 50634.32962, "trades": 843, "taker_buy_base": 3080.57, "taker_buy_quote": 16730.89631 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 5.431, "high": 5.436, "low": 5.38, "close": 5.414, "volume": 8499.25, "close_time": 1773197999999, "quote_volume": 45894.82336, "trades": 897, "taker_buy_base": 3577.98, "taker_buy_quote": 19330.76776 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 5.413, "high": 5.43, "low": 5.391, "close": 5.397, "volume": 6980.79, "close_time": 1773201599999, "quote_volume": 37719.9755, "trades": 571, "taker_buy_base": 4134.22, "taker_buy_quote": 22345.17861 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 5.397, "high": 5.422, "low": 5.383, "close": 5.412, "volume": 12909.62, "close_time": 1773205199999, "quote_volume": 69708.86012, "trades": 752, "taker_buy_base": 4469.82, "taker_buy_quote": 24175.50179 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 5.415, "high": 5.417, "low": 5.328, "close": 5.355, "volume": 14298.9, "close_time": 1773208799999, "quote_volume": 76796.15215, "trades": 981, "taker_buy_base": 5307.11, "taker_buy_quote": 28439.55267 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 5.356, "high": 5.4, "low": 5.353, "close": 5.394, "volume": 10309.2, "close_time": 1773212399999, "quote_volume": 55381.44257, "trades": 564, "taker_buy_base": 6461.65, "taker_buy_quote": 34729.3114 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 5.394, "high": 5.409, "low": 5.361, "close": 5.375, "volume": 3949.33, "close_time": 1773215999999, "quote_volume": 21296.32693, "trades": 362, "taker_buy_base": 2004.74, "taker_buy_quote": 10819.76385 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 5.372, "high": 5.409, "low": 5.366, "close": 5.387, "volume": 17898.34, "close_time": 1773219599999, "quote_volume": 96242.64745, "trades": 855, "taker_buy_base": 8834.53, "taker_buy_quote": 47523.39159 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 5.381, "high": 5.416, "low": 5.371, "close": 5.385, "volume": 13778.89, "close_time": 1773223199999, "quote_volume": 74278.31919, "trades": 757, "taker_buy_base": 6073.62, "taker_buy_quote": 32787.57378 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 5.388, "high": 5.407, "low": 5.375, "close": 5.378, "volume": 12411.22, "close_time": 1773226799999, "quote_volume": 66927.26155, "trades": 490, "taker_buy_base": 4518.77, "taker_buy_quote": 24384.79022 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 5.377, "high": 5.378, "low": 5.327, "close": 5.334, "volume": 15263.2, "close_time": 1773230399999, "quote_volume": 81701.09477, "trades": 969, "taker_buy_base": 8327.09, "taker_buy_quote": 44585.83152 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 5.334, "high": 5.399, "low": 5.317, "close": 5.358, "volume": 28129.68, "close_time": 1773233999999, "quote_volume": 150818.32177, "trades": 1413, "taker_buy_base": 14845.8, "taker_buy_quote": 79574.7681 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 5.357, "high": 5.472, "low": 5.355, "close": 5.412, "volume": 23181.48, "close_time": 1773237599999, "quote_volume": 125391.87063, "trades": 1493, "taker_buy_base": 12803.53, "taker_buy_quote": 69311.16185 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 5.412, "high": 5.471, "low": 5.402, "close": 5.428, "volume": 18961.03, "close_time": 1773241199999, "quote_volume": 103107.85449, "trades": 1261, "taker_buy_base": 9571.23, "taker_buy_quote": 52057.01655 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 5.432, "high": 5.44, "low": 5.368, "close": 5.421, "volume": 10348.0, "close_time": 1773244799999, "quote_volume": 55867.92744, "trades": 825, "taker_buy_base": 5960.75, "taker_buy_quote": 32176.4036 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 5.423, "high": 5.445, "low": 5.405, "close": 5.445, "volume": 11725.34, "close_time": 1773248399999, "quote_volume": 63577.9256, "trades": 1092, "taker_buy_base": 3523.63, "taker_buy_quote": 19111.16317 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 5.444, "high": 5.489, "low": 5.426, "close": 5.456, "volume": 12888.13, "close_time": 1773251999999, "quote_volume": 70299.71253, "trades": 1225, "taker_buy_base": 7879.93, "taker_buy_quote": 42987.74434 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 5.455, "high": 5.475, "low": 5.429, "close": 5.469, "volume": 16904.8, "close_time": 1773255599999, "quote_volume": 92261.52245, "trades": 983, "taker_buy_base": 11172.82, "taker_buy_quote": 60995.84369 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 5.472, "high": 5.488, "low": 5.451, "close": 5.469, "volume": 7002.71, "close_time": 1773259199999, "quote_volume": 38281.99407, "trades": 650, "taker_buy_base": 3403.0, "taker_buy_quote": 18600.56824 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 5.467, "high": 5.467, "low": 5.428, "close": 5.442, "volume": 5833.26, "close_time": 1773262799999, "quote_volume": 31763.45661, "trades": 600, "taker_buy_base": 1429.98, "taker_buy_quote": 7780.00665 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 5.446, "high": 5.473, "low": 5.435, "close": 5.468, "volume": 3426.15, "close_time": 1773266399999, "quote_volume": 18667.72804, "trades": 565, "taker_buy_base": 1430.74, "taker_buy_quote": 7799.13032 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 5.464, "high": 5.495, "low": 5.445, "close": 5.451, "volume": 10021.66, "close_time": 1773269999999, "quote_volume": 54830.33894, "trades": 518, "taker_buy_base": 2651.63, "taker_buy_quote": 14521.49696 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 5.459, "high": 5.459, "low": 5.42, "close": 5.44, "volume": 18155.92, "close_time": 1773273599999, "quote_volume": 98835.16255, "trades": 643, "taker_buy_base": 5596.08, "taker_buy_quote": 30469.01671 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 5.442, "high": 5.473, "low": 5.441, "close": 5.468, "volume": 9312.47, "close_time": 1773277199999, "quote_volume": 50843.24799, "trades": 617, "taker_buy_base": 5926.56, "taker_buy_quote": 32377.71908 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 5.467, "high": 5.467, "low": 5.438, "close": 5.445, "volume": 10086.6, "close_time": 1773280799999, "quote_volume": 54941.65467, "trades": 640, "taker_buy_base": 5525.66, "taker_buy_quote": 30088.83162 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 5.446, "high": 5.462, "low": 5.393, "close": 5.393, "volume": 15769.44, "close_time": 1773284399999, "quote_volume": 85689.03986, "trades": 890, "taker_buy_base": 6932.02, "taker_buy_quote": 37659.48482 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 5.394, "high": 5.434, "low": 5.375, "close": 5.388, "volume": 9953.3, "close_time": 1773287999999, "quote_volume": 53726.18503, "trades": 693, "taker_buy_base": 4762.36, "taker_buy_quote": 25730.21063 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 5.388, "high": 5.424, "low": 5.374, "close": 5.378, "volume": 10740.04, "close_time": 1773291599999, "quote_volume": 57993.37075, "trades": 791, "taker_buy_base": 4966.1, "taker_buy_quote": 26874.68862 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 5.379, "high": 5.39, "low": 5.346, "close": 5.371, "volume": 13527.1, "close_time": 1773295199999, "quote_volume": 72623.4504, "trades": 755, "taker_buy_base": 8158.86, "taker_buy_quote": 43833.73482 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 5.371, "high": 5.371, "low": 5.348, "close": 5.362, "volume": 6623.69, "close_time": 1773298799999, "quote_volume": 35517.92518, "trades": 664, "taker_buy_base": 3775.05, "taker_buy_quote": 20244.60329 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 5.362, "high": 5.424, "low": 5.357, "close": 5.41, "volume": 14270.17, "close_time": 1773302399999, "quote_volume": 77067.29784, "trades": 948, "taker_buy_base": 5255.97, "taker_buy_quote": 28327.16997 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 5.413, "high": 5.441, "low": 5.396, "close": 5.426, "volume": 18060.43, "close_time": 1773305999999, "quote_volume": 97826.34479, "trades": 877, "taker_buy_base": 6516.81, "taker_buy_quote": 35360.71279 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 5.425, "high": 5.489, "low": 5.415, "close": 5.462, "volume": 20022.65, "close_time": 1773309599999, "quote_volume": 109010.05146, "trades": 872, "taker_buy_base": 11681.04, "taker_buy_quote": 63472.26365 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 5.464, "high": 5.512, "low": 5.445, "close": 5.49, "volume": 15468.12, "close_time": 1773313199999, "quote_volume": 84839.23066, "trades": 901, "taker_buy_base": 7231.48, "taker_buy_quote": 39656.34702 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 5.487, "high": 5.489, "low": 5.412, "close": 5.438, "volume": 12298.23, "close_time": 1773316799999, "quote_volume": 66973.05763, "trades": 770, "taker_buy_base": 4752.53, "taker_buy_quote": 25860.63128 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 5.441, "high": 5.46, "low": 5.426, "close": 5.447, "volume": 4798.01, "close_time": 1773320399999, "quote_volume": 26104.33028, "trades": 488, "taker_buy_base": 2228.27, "taker_buy_quote": 12128.77172 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 5.45, "high": 5.494, "low": 5.419, "close": 5.444, "volume": 17212.8, "close_time": 1773323999999, "quote_volume": 93974.41029, "trades": 1217, "taker_buy_base": 10492.46, "taker_buy_quote": 57318.4217 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 5.445, "high": 5.477, "low": 5.349, "close": 5.401, "volume": 18990.11, "close_time": 1773327599999, "quote_volume": 102420.14453, "trades": 1303, "taker_buy_base": 8767.45, "taker_buy_quote": 47311.31627 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 5.401, "high": 5.48, "low": 5.395, "close": 5.455, "volume": 19207.22, "close_time": 1773331199999, "quote_volume": 104444.64336, "trades": 1593, "taker_buy_base": 11375.97, "taker_buy_quote": 61784.64238 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 5.456, "high": 5.485, "low": 5.42, "close": 5.475, "volume": 10782.45, "close_time": 1773334799999, "quote_volume": 58864.25873, "trades": 909, "taker_buy_base": 8057.73, "taker_buy_quote": 43994.63013 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 5.477, "high": 5.5, "low": 5.45, "close": 5.478, "volume": 5815.85, "close_time": 1773338399999, "quote_volume": 31834.89753, "trades": 680, "taker_buy_base": 3067.47, "taker_buy_quote": 16794.39657 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 5.477, "high": 5.496, "low": 5.456, "close": 5.46, "volume": 13613.97, "close_time": 1773341999999, "quote_volume": 74480.72838, "trades": 921, "taker_buy_base": 7541.95, "taker_buy_quote": 41250.98437 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 5.464, "high": 5.497, "low": 5.449, "close": 5.487, "volume": 8139.61, "close_time": 1773345599999, "quote_volume": 44575.791, "trades": 880, "taker_buy_base": 4097.91, "taker_buy_quote": 22452.11288 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 5.485, "high": 5.487, "low": 5.423, "close": 5.429, "volume": 12645.99, "close_time": 1773349199999, "quote_volume": 68986.38718, "trades": 702, "taker_buy_base": 4142.31, "taker_buy_quote": 22574.47673 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 5.431, "high": 5.466, "low": 5.425, "close": 5.462, "volume": 3434.74, "close_time": 1773352799999, "quote_volume": 18681.82335, "trades": 433, "taker_buy_base": 2437.86, "taker_buy_quote": 13266.83956 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 5.462, "high": 5.474, "low": 5.417, "close": 5.438, "volume": 10240.55, "close_time": 1773356399999, "quote_volume": 55665.00116, "trades": 954, "taker_buy_base": 6113.59, "taker_buy_quote": 33225.17683 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 5.438, "high": 5.488, "low": 5.438, "close": 5.455, "volume": 10902.74, "close_time": 1773359999999, "quote_volume": 59621.50581, "trades": 725, "taker_buy_base": 4183.11, "taker_buy_quote": 22867.86482 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 5.456, "high": 5.574, "low": 5.437, "close": 5.53, "volume": 43000.03, "close_time": 1773363599999, "quote_volume": 237327.46855, "trades": 1995, "taker_buy_base": 20087.26, "taker_buy_quote": 110848.22499 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 5.532, "high": 5.581, "low": 5.531, "close": 5.573, "volume": 11536.14, "close_time": 1773367199999, "quote_volume": 64046.22515, "trades": 814, "taker_buy_base": 8513.68, "taker_buy_quote": 47273.49825 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 5.574, "high": 5.58, "low": 5.531, "close": 5.557, "volume": 9935.23, "close_time": 1773370799999, "quote_volume": 55175.14657, "trades": 677, "taker_buy_base": 6276.14, "taker_buy_quote": 34836.1364 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 5.559, "high": 5.618, "low": 5.553, "close": 5.599, "volume": 13720.31, "close_time": 1773374399999, "quote_volume": 76667.44691, "trades": 1200, "taker_buy_base": 5746.28, "taker_buy_quote": 32102.39424 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 5.593, "high": 5.603, "low": 5.538, "close": 5.562, "volume": 7734.49, "close_time": 1773377999999, "quote_volume": 43029.54877, "trades": 529, "taker_buy_base": 4330.77, "taker_buy_quote": 24078.22845 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 5.56, "high": 5.56, "low": 5.535, "close": 5.547, "volume": 8745.67, "close_time": 1773381599999, "quote_volume": 48494.88435, "trades": 711, "taker_buy_base": 3629.12, "taker_buy_quote": 20132.03903 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 5.548, "high": 5.567, "low": 5.523, "close": 5.547, "volume": 13480.62, "close_time": 1773385199999, "quote_volume": 74783.77684, "trades": 791, "taker_buy_base": 7236.22, "taker_buy_quote": 40151.75246 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 5.543, "high": 5.547, "low": 5.522, "close": 5.532, "volume": 8144.48, "close_time": 1773388799999, "quote_volume": 45071.37877, "trades": 708, "taker_buy_base": 4257.48, "taker_buy_quote": 23570.25263 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 5.529, "high": 5.569, "low": 5.499, "close": 5.529, "volume": 17737.93, "close_time": 1773392399999, "quote_volume": 98110.76866, "trades": 1087, "taker_buy_base": 10646.53, "taker_buy_quote": 58907.36494 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 5.527, "high": 5.567, "low": 5.516, "close": 5.557, "volume": 16754.41, "close_time": 1773395999999, "quote_volume": 92698.24613, "trades": 957, "taker_buy_base": 6596.06, "taker_buy_quote": 36526.36054 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 5.556, "high": 5.599, "low": 5.555, "close": 5.574, "volume": 10559.4, "close_time": 1773399599999, "quote_volume": 58907.58472, "trades": 975, "taker_buy_base": 5879.8, "taker_buy_quote": 32806.7689 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 5.574, "high": 5.578, "low": 5.542, "close": 5.557, "volume": 10257.52, "close_time": 1773403199999, "quote_volume": 57023.47285, "trades": 622, "taker_buy_base": 3539.31, "taker_buy_quote": 19655.84248 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 5.555, "high": 5.709, "low": 5.555, "close": 5.676, "volume": 71298.23, "close_time": 1773406799999, "quote_volume": 402758.10628, "trades": 3464, "taker_buy_base": 41539.25, "taker_buy_quote": 234651.09435 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 5.676, "high": 5.726, "low": 5.649, "close": 5.693, "volume": 33439.38, "close_time": 1773410399999, "quote_volume": 190226.58962, "trades": 2738, "taker_buy_base": 18972.25, "taker_buy_quote": 107890.26276 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 5.693, "high": 5.716, "low": 5.572, "close": 5.582, "volume": 30541.56, "close_time": 1773413999999, "quote_volume": 172290.19809, "trades": 2225, "taker_buy_base": 15409.96, "taker_buy_quote": 87071.50138 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 5.584, "high": 5.617, "low": 5.543, "close": 5.563, "volume": 19046.86, "close_time": 1773417599999, "quote_volume": 106188.11038, "trades": 1298, "taker_buy_base": 12001.93, "taker_buy_quote": 66897.86648 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 5.57, "high": 5.608, "low": 5.533, "close": 5.579, "volume": 16770.72, "close_time": 1773421199999, "quote_volume": 93410.0702, "trades": 996, "taker_buy_base": 9457.62, "taker_buy_quote": 52700.70766 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 5.58, "high": 5.598, "low": 5.514, "close": 5.529, "volume": 15425.02, "close_time": 1773424799999, "quote_volume": 85619.43506, "trades": 1038, "taker_buy_base": 7542.09, "taker_buy_quote": 41832.79214 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 5.531, "high": 5.576, "low": 5.513, "close": 5.54, "volume": 15912.96, "close_time": 1773428399999, "quote_volume": 88316.80271, "trades": 825, "taker_buy_base": 8520.26, "taker_buy_quote": 47312.49272 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 5.54, "high": 5.542, "low": 5.51, "close": 5.519, "volume": 6638.55, "close_time": 1773431999999, "quote_volume": 36658.00926, "trades": 385, "taker_buy_base": 2865.47, "taker_buy_quote": 15819.37114 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 5.519, "high": 5.553, "low": 5.514, "close": 5.545, "volume": 9680.25, "close_time": 1773435599999, "quote_volume": 53653.67842, "trades": 440, "taker_buy_base": 4110.7, "taker_buy_quote": 22780.633 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 5.552, "high": 5.626, "low": 5.524, "close": 5.584, "volume": 30000.99, "close_time": 1773439199999, "quote_volume": 167495.83203, "trades": 1114, "taker_buy_base": 11373.98, "taker_buy_quote": 63421.42327 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 5.582, "high": 5.583, "low": 5.489, "close": 5.513, "volume": 18133.42, "close_time": 1773442799999, "quote_volume": 100112.68663, "trades": 979, "taker_buy_base": 8093.93, "taker_buy_quote": 44671.13131 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 5.514, "high": 5.556, "low": 5.51, "close": 5.551, "volume": 6493.74, "close_time": 1773446399999, "quote_volume": 35949.89087, "trades": 572, "taker_buy_base": 3468.11, "taker_buy_quote": 19194.91909 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 5.549, "high": 5.549, "low": 5.511, "close": 5.524, "volume": 10275.44, "close_time": 1773449999999, "quote_volume": 56821.98077, "trades": 505, "taker_buy_base": 4033.64, "taker_buy_quote": 22299.90961 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 5.52, "high": 5.59, "low": 5.518, "close": 5.585, "volume": 28650.08, "close_time": 1773453599999, "quote_volume": 159123.88499, "trades": 1323, "taker_buy_base": 12145.97, "taker_buy_quote": 67421.74186 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 5.584, "high": 5.584, "low": 5.523, "close": 5.562, "volume": 7982.31, "close_time": 1773457199999, "quote_volume": 44307.81837, "trades": 665, "taker_buy_base": 2672.47, "taker_buy_quote": 14822.9505 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 5.563, "high": 5.697, "low": 5.546, "close": 5.681, "volume": 42868.86, "close_time": 1773460799999, "quote_volume": 241199.07933, "trades": 2171, "taker_buy_base": 25720.29, "taker_buy_quote": 144653.46246 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 5.681, "high": 5.834, "low": 5.672, "close": 5.792, "volume": 87474.62, "close_time": 1773464399999, "quote_volume": 503998.32354, "trades": 5036, "taker_buy_base": 37926.7, "taker_buy_quote": 218555.06251 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 5.794, "high": 5.877, "low": 5.765, "close": 5.796, "volume": 44108.48, "close_time": 1773467999999, "quote_volume": 256759.29755, "trades": 3087, "taker_buy_base": 21136.58, "taker_buy_quote": 123002.13833 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 5.794, "high": 5.81, "low": 5.506, "close": 5.54, "volume": 83988.51, "close_time": 1773471599999, "quote_volume": 471023.57534, "trades": 5181, "taker_buy_base": 41947.69, "taker_buy_quote": 235356.24074 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 5.538, "high": 5.548, "low": 5.48, "close": 5.498, "volume": 20972.4, "close_time": 1773475199999, "quote_volume": 115622.99662, "trades": 1759, "taker_buy_base": 12685.17, "taker_buy_quote": 69978.09078 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 5.499, "high": 5.52, "low": 5.48, "close": 5.503, "volume": 18144.46, "close_time": 1773478799999, "quote_volume": 99836.91896, "trades": 1185, "taker_buy_base": 10142.92, "taker_buy_quote": 55794.69543 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 5.504, "high": 5.521, "low": 5.483, "close": 5.514, "volume": 10931.18, "close_time": 1773482399999, "quote_volume": 60217.5449, "trades": 753, "taker_buy_base": 3773.01, "taker_buy_quote": 20785.82061 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 5.513, "high": 5.518, "low": 5.491, "close": 5.518, "volume": 15287.54, "close_time": 1773485999999, "quote_volume": 84188.65249, "trades": 779, "taker_buy_base": 5004.02, "taker_buy_quote": 27565.15806 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 5.518, "high": 5.644, "low": 5.515, "close": 5.63, "volume": 29890.97, "close_time": 1773489599999, "quote_volume": 167391.6448, "trades": 1506, "taker_buy_base": 12300.01, "taker_buy_quote": 68783.19965 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 5.628, "high": 5.651, "low": 5.545, "close": 5.567, "volume": 23209.15, "close_time": 1773493199999, "quote_volume": 129882.95441, "trades": 1272, "taker_buy_base": 9105.58, "taker_buy_quote": 50972.68701 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 5.57, "high": 5.591, "low": 5.548, "close": 5.585, "volume": 13108.91, "close_time": 1773496799999, "quote_volume": 73004.89359, "trades": 1047, "taker_buy_base": 5246.12, "taker_buy_quote": 29214.49472 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 5.585, "high": 5.611, "low": 5.526, "close": 5.537, "volume": 26623.54, "close_time": 1773500399999, "quote_volume": 148093.06456, "trades": 1185, "taker_buy_base": 13144.55, "taker_buy_quote": 73091.16352 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 5.536, "high": 5.55, "low": 5.511, "close": 5.535, "volume": 17477.86, "close_time": 1773503999999, "quote_volume": 96617.01094, "trades": 858, "taker_buy_base": 4840.81, "taker_buy_quote": 26786.57473 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 5.532, "high": 5.593, "low": 5.53, "close": 5.583, "volume": 11706.88, "close_time": 1773507599999, "quote_volume": 65203.84362, "trades": 848, "taker_buy_base": 7881.71, "taker_buy_quote": 43906.79112 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 5.582, "high": 5.582, "low": 5.541, "close": 5.554, "volume": 3982.61, "close_time": 1773511199999, "quote_volume": 22133.63092, "trades": 491, "taker_buy_base": 1984.53, "taker_buy_quote": 11026.92995 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 5.552, "high": 5.588, "low": 5.544, "close": 5.565, "volume": 4500.04, "close_time": 1773514799999, "quote_volume": 25058.63718, "trades": 402, "taker_buy_base": 2733.54, "taker_buy_quote": 15232.43348 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 5.565, "high": 5.584, "low": 5.554, "close": 5.575, "volume": 4284.28, "close_time": 1773518399999, "quote_volume": 23876.72116, "trades": 390, "taker_buy_base": 2434.93, "taker_buy_quote": 13572.53282 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 5.572, "high": 5.581, "low": 5.549, "close": 5.564, "volume": 13886.51, "close_time": 1773521999999, "quote_volume": 77291.8726, "trades": 556, "taker_buy_base": 9138.65, "taker_buy_quote": 50868.90929 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 5.562, "high": 5.624, "low": 5.55, "close": 5.618, "volume": 12923.72, "close_time": 1773525599999, "quote_volume": 72255.65779, "trades": 574, "taker_buy_base": 8027.87, "taker_buy_quote": 44920.18029 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 5.616, "high": 5.638, "low": 5.597, "close": 5.611, "volume": 16004.74, "close_time": 1773529199999, "quote_volume": 89878.48097, "trades": 529, "taker_buy_base": 8939.88, "taker_buy_quote": 50188.72925 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 5.612, "high": 5.657, "low": 5.604, "close": 5.637, "volume": 38300.66, "close_time": 1773532799999, "quote_volume": 215507.19678, "trades": 1362, "taker_buy_base": 16816.36, "taker_buy_quote": 94659.98847 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 5.634, "high": 5.64, "low": 5.603, "close": 5.632, "volume": 22084.61, "close_time": 1773536399999, "quote_volume": 124086.14819, "trades": 1463, "taker_buy_base": 8037.51, "taker_buy_quote": 45115.88577 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 5.632, "high": 5.661, "low": 5.603, "close": 5.656, "volume": 18391.48, "close_time": 1773539999999, "quote_volume": 103575.76488, "trades": 1572, "taker_buy_base": 7740.19, "taker_buy_quote": 43573.62597 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 5.657, "high": 5.792, "low": 5.655, "close": 5.778, "volume": 40872.63, "close_time": 1773543599999, "quote_volume": 234039.81572, "trades": 3385, "taker_buy_base": 19194.11, "taker_buy_quote": 109933.39088 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 5.776, "high": 5.859, "low": 5.737, "close": 5.78, "volume": 66384.46, "close_time": 1773547199999, "quote_volume": 385224.31826, "trades": 3394, "taker_buy_base": 33118.28, "taker_buy_quote": 192230.70161 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 5.78, "high": 5.98, "low": 5.698, "close": 5.975, "volume": 82571.42, "close_time": 1773550799999, "quote_volume": 480896.70298, "trades": 4610, "taker_buy_base": 47590.42, "taker_buy_quote": 277274.05833 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 5.98, "high": 6.292, "low": 5.943, "close": 6.139, "volume": 268550.1, "close_time": 1773554399999, "quote_volume": 1640355.6265, "trades": 14133, "taker_buy_base": 149135.1, "taker_buy_quote": 909954.59098 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 6.138, "high": 6.211, "low": 6.02, "close": 6.037, "volume": 101266.82, "close_time": 1773557999999, "quote_volume": 619176.11999, "trades": 6616, "taker_buy_base": 48842.83, "taker_buy_quote": 298349.4098 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 6.038, "high": 6.099, "low": 5.941, "close": 5.988, "volume": 87120.21, "close_time": 1773561599999, "quote_volume": 524435.54525, "trades": 3607, "taker_buy_base": 31032.58, "taker_buy_quote": 186768.67384 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 5.987, "high": 6.085, "low": 5.956, "close": 6.028, "volume": 51911.99, "close_time": 1773565199999, "quote_volume": 312471.66034, "trades": 2675, "taker_buy_base": 23827.51, "taker_buy_quote": 143254.47049 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 6.026, "high": 6.073, "low": 5.955, "close": 5.972, "volume": 32133.8, "close_time": 1773568799999, "quote_volume": 193172.49548, "trades": 2008, "taker_buy_base": 17685.51, "taker_buy_quote": 106298.12605 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 5.97, "high": 6.033, "low": 5.937, "close": 5.996, "volume": 29314.27, "close_time": 1773572399999, "quote_volume": 175154.41613, "trades": 1666, "taker_buy_base": 16630.03, "taker_buy_quote": 99380.47135 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 5.995, "high": 6.103, "low": 5.993, "close": 6.067, "volume": 28513.37, "close_time": 1773575999999, "quote_volume": 172581.312, "trades": 1578, "taker_buy_base": 17273.57, "taker_buy_quote": 104592.7616 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 6.064, "high": 6.123, "low": 6.027, "close": 6.044, "volume": 25867.95, "close_time": 1773579599999, "quote_volume": 157085.82722, "trades": 1995, "taker_buy_base": 11929.88, "taker_buy_quote": 72460.41513 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 6.041, "high": 6.06, "low": 5.875, "close": 5.92, "volume": 70917.03, "close_time": 1773583199999, "quote_volume": 422575.57716, "trades": 5044, "taker_buy_base": 33716.59, "taker_buy_quote": 200747.91435 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 5.918, "high": 6.055, "low": 5.913, "close": 6.02, "volume": 34676.79, "close_time": 1773586799999, "quote_volume": 208053.71187, "trades": 2232, "taker_buy_base": 15074.45, "taker_buy_quote": 90448.74217 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 6.022, "high": 6.06, "low": 6.0, "close": 6.009, "volume": 20484.24, "close_time": 1773590399999, "quote_volume": 123498.0683, "trades": 1524, "taker_buy_base": 10840.16, "taker_buy_quote": 65384.33838 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 6.008, "high": 6.045, "low": 5.959, "close": 5.97, "volume": 25381.64, "close_time": 1773593999999, "quote_volume": 152171.49715, "trades": 1061, "taker_buy_base": 12079.22, "taker_buy_quote": 72387.75541 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 5.968, "high": 6.07, "low": 5.965, "close": 6.027, "volume": 30454.34, "close_time": 1773597599999, "quote_volume": 183345.54837, "trades": 1865, "taker_buy_base": 13980.11, "taker_buy_quote": 84228.3816 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 6.028, "high": 6.067, "low": 5.986, "close": 6.017, "volume": 17343.06, "close_time": 1773601199999, "quote_volume": 104461.09354, "trades": 895, "taker_buy_base": 7824.77, "taker_buy_quote": 47166.90471 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 6.017, "high": 6.029, "low": 5.981, "close": 5.996, "volume": 11177.95, "close_time": 1773604799999, "quote_volume": 67047.51533, "trades": 554, "taker_buy_base": 4763.74, "taker_buy_quote": 28582.66941 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 5.994, "high": 6.052, "low": 5.982, "close": 6.01, "volume": 18020.61, "close_time": 1773608399999, "quote_volume": 108378.35979, "trades": 794, "taker_buy_base": 7770.87, "taker_buy_quote": 46815.46164 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 6.018, "high": 6.088, "low": 6.0, "close": 6.066, "volume": 15796.86, "close_time": 1773611999999, "quote_volume": 95466.6371, "trades": 739, "taker_buy_base": 8340.23, "taker_buy_quote": 50397.50615 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 6.059, "high": 6.111, "low": 6.019, "close": 6.067, "volume": 52897.67, "close_time": 1773615599999, "quote_volume": 321010.01468, "trades": 2735, "taker_buy_base": 30505.91, "taker_buy_quote": 185155.99596 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 6.068, "high": 6.125, "low": 6.026, "close": 6.119, "volume": 37328.42, "close_time": 1773619199999, "quote_volume": 226876.45833, "trades": 2253, "taker_buy_base": 19839.95, "taker_buy_quote": 120582.28577 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 6.117, "high": 6.213, "low": 6.024, "close": 6.075, "volume": 127356.59, "close_time": 1773622799999, "quote_volume": 778978.20148, "trades": 5712, "taker_buy_base": 57577.2, "taker_buy_quote": 351916.29631 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 6.084, "high": 6.098, "low": 5.987, "close": 6.087, "volume": 43473.8, "close_time": 1773626399999, "quote_volume": 262589.80673, "trades": 2159, "taker_buy_base": 20218.54, "taker_buy_quote": 122082.17749 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 6.086, "high": 6.14, "low": 6.08, "close": 6.101, "volume": 22508.47, "close_time": 1773629999999, "quote_volume": 137478.8158, "trades": 1235, "taker_buy_base": 12714.3, "taker_buy_quote": 77674.00623 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 6.102, "high": 6.199, "low": 6.08, "close": 6.161, "volume": 71048.87, "close_time": 1773633599999, "quote_volume": 437509.83299, "trades": 3509, "taker_buy_base": 35933.44, "taker_buy_quote": 221265.54732 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 6.159, "high": 6.359, "low": 6.154, "close": 6.258, "volume": 98276.99, "close_time": 1773637199999, "quote_volume": 615472.2361, "trades": 4308, "taker_buy_base": 55906.25, "taker_buy_quote": 350030.10034 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 6.254, "high": 6.284, "low": 6.218, "close": 6.248, "volume": 42492.18, "close_time": 1773640799999, "quote_volume": 265410.81406, "trades": 1946, "taker_buy_base": 19146.35, "taker_buy_quote": 119560.42549 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 6.247, "high": 6.253, "low": 6.178, "close": 6.186, "volume": 29777.26, "close_time": 1773644399999, "quote_volume": 184671.39085, "trades": 1492, "taker_buy_base": 15744.8, "taker_buy_quote": 97631.76235 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 6.186, "high": 6.227, "low": 6.151, "close": 6.182, "volume": 25365.07, "close_time": 1773647999999, "quote_volume": 157064.88473, "trades": 1354, "taker_buy_base": 11992.36, "taker_buy_quote": 74316.18682 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 6.186, "high": 6.237, "low": 6.155, "close": 6.217, "volume": 25184.65, "close_time": 1773651599999, "quote_volume": 156052.47627, "trades": 1313, "taker_buy_base": 10116.75, "taker_buy_quote": 62641.96254 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 6.218, "high": 6.347, "low": 6.199, "close": 6.287, "volume": 33502.43, "close_time": 1773655199999, "quote_volume": 210643.98566, "trades": 2543, "taker_buy_base": 18366.61, "taker_buy_quote": 115563.25636 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 6.289, "high": 6.348, "low": 6.285, "close": 6.297, "volume": 37403.45, "close_time": 1773658799999, "quote_volume": 236320.79022, "trades": 2120, "taker_buy_base": 18165.96, "taker_buy_quote": 114810.94846 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 6.294, "high": 6.306, "low": 6.223, "close": 6.26, "volume": 27199.8, "close_time": 1773662399999, "quote_volume": 170155.16874, "trades": 1593, "taker_buy_base": 13897.31, "taker_buy_quote": 86912.62337 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 6.26, "high": 6.323, "low": 6.229, "close": 6.303, "volume": 41008.66, "close_time": 1773665999999, "quote_volume": 256977.70849, "trades": 3295, "taker_buy_base": 19754.31, "taker_buy_quote": 123830.82767 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 6.307, "high": 6.4, "low": 6.29, "close": 6.328, "volume": 48575.99, "close_time": 1773669599999, "quote_volume": 308001.45363, "trades": 2288, "taker_buy_base": 19758.02, "taker_buy_quote": 125286.31102 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 6.331, "high": 6.377, "low": 6.169, "close": 6.211, "volume": 72571.79, "close_time": 1773673199999, "quote_volume": 453374.22769, "trades": 3296, "taker_buy_base": 40973.44, "taker_buy_quote": 255802.14222 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 6.212, "high": 6.232, "low": 6.157, "close": 6.177, "volume": 21817.42, "close_time": 1773676799999, "quote_volume": 135162.91092, "trades": 1735, "taker_buy_base": 10191.52, "taker_buy_quote": 63124.99649 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 6.178, "high": 6.306, "low": 6.174, "close": 6.291, "volume": 12185.83, "close_time": 1773680399999, "quote_volume": 76202.84954, "trades": 1337, "taker_buy_base": 5806.48, "taker_buy_quote": 36334.35953 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 6.294, "high": 6.629, "low": 6.282, "close": 6.541, "volume": 162612.93, "close_time": 1773683999999, "quote_volume": 1058471.61858, "trades": 8875, "taker_buy_base": 84507.75, "taker_buy_quote": 549250.93568 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 6.541, "high": 6.638, "low": 6.465, "close": 6.565, "volume": 111550.98, "close_time": 1773687599999, "quote_volume": 732215.3969, "trades": 6198, "taker_buy_base": 57586.19, "taker_buy_quote": 378122.36314 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 6.564, "high": 6.674, "low": 6.521, "close": 6.572, "volume": 75240.98, "close_time": 1773691199999, "quote_volume": 496569.85846, "trades": 4464, "taker_buy_base": 37948.4, "taker_buy_quote": 250471.04836 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 6.573, "high": 6.852, "low": 6.527, "close": 6.852, "volume": 147335.41, "close_time": 1773694799999, "quote_volume": 990683.33815, "trades": 7864, "taker_buy_base": 71247.63, "taker_buy_quote": 478780.02805 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 6.849, "high": 6.998, "low": 6.835, "close": 6.936, "volume": 133080.36, "close_time": 1773698399999, "quote_volume": 918179.07772, "trades": 7939, "taker_buy_base": 70908.06, "taker_buy_quote": 489412.98722 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 6.938, "high": 6.979, "low": 6.801, "close": 6.811, "volume": 97199.55, "close_time": 1773701999999, "quote_volume": 669594.78186, "trades": 8492, "taker_buy_base": 42890.17, "taker_buy_quote": 295477.28329 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 6.811, "high": 6.909, "low": 6.782, "close": 6.816, "volume": 79005.1, "close_time": 1773705599999, "quote_volume": 540488.57741, "trades": 5002, "taker_buy_base": 35693.85, "taker_buy_quote": 244275.74023 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 6.817, "high": 6.976, "low": 6.806, "close": 6.908, "volume": 65413.36, "close_time": 1773709199999, "quote_volume": 452158.50988, "trades": 5114, "taker_buy_base": 32639.78, "taker_buy_quote": 225653.89953 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 6.905, "high": 6.95, "low": 6.805, "close": 6.88, "volume": 81334.23, "close_time": 1773712799999, "quote_volume": 559623.72452, "trades": 4374, "taker_buy_base": 36363.66, "taker_buy_quote": 250273.69927 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 6.882, "high": 6.95, "low": 6.846, "close": 6.89, "volume": 77836.96, "close_time": 1773716399999, "quote_volume": 537258.52394, "trades": 6131, "taker_buy_base": 45371.79, "taker_buy_quote": 313247.87511 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 6.89, "high": 6.921, "low": 6.647, "close": 6.752, "volume": 62315.8, "close_time": 1773719999999, "quote_volume": 420712.17803, "trades": 4960, "taker_buy_base": 27521.79, "taker_buy_quote": 186034.73224 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 6.75, "high": 6.779, "low": 6.59, "close": 6.652, "volume": 40192.62, "close_time": 1773723599999, "quote_volume": 267507.0811, "trades": 2879, "taker_buy_base": 18022.24, "taker_buy_quote": 119968.0461 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 6.651, "high": 6.729, "low": 6.598, "close": 6.64, "volume": 31820.01, "close_time": 1773727199999, "quote_volume": 212109.64162, "trades": 2056, "taker_buy_base": 15687.53, "taker_buy_quote": 104664.95307 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 6.642, "high": 6.692, "low": 6.619, "close": 6.621, "volume": 15160.62, "close_time": 1773730799999, "quote_volume": 100807.01685, "trades": 947, "taker_buy_base": 6752.99, "taker_buy_quote": 44909.3709 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 6.622, "high": 6.678, "low": 6.619, "close": 6.672, "volume": 26379.78, "close_time": 1773734399999, "quote_volume": 175593.16065, "trades": 1431, "taker_buy_base": 11945.47, "taker_buy_quote": 79463.4884 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 6.673, "high": 6.709, "low": 6.601, "close": 6.636, "volume": 24260.74, "close_time": 1773737999999, "quote_volume": 161538.39245, "trades": 1441, "taker_buy_base": 13137.36, "taker_buy_quote": 87507.1727 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 6.64, "high": 6.759, "low": 6.624, "close": 6.705, "volume": 35905.55, "close_time": 1773741599999, "quote_volume": 240741.58012, "trades": 1851, "taker_buy_base": 16961.19, "taker_buy_quote": 113600.48263 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 6.711, "high": 6.753, "low": 6.654, "close": 6.727, "volume": 28179.16, "close_time": 1773745199999, "quote_volume": 188819.52876, "trades": 1498, "taker_buy_base": 14420.33, "taker_buy_quote": 96641.58417 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 6.731, "high": 6.815, "low": 6.722, "close": 6.762, "volume": 23882.74, "close_time": 1773748799999, "quote_volume": 161689.51054, "trades": 1366, "taker_buy_base": 11635.52, "taker_buy_quote": 78775.1312 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 6.754, "high": 6.772, "low": 6.581, "close": 6.632, "volume": 47475.27, "close_time": 1773752399999, "quote_volume": 315673.72835, "trades": 2203, "taker_buy_base": 25084.57, "taker_buy_quote": 166715.36847 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 6.63, "high": 6.672, "low": 6.547, "close": 6.584, "volume": 37681.53, "close_time": 1773755999999, "quote_volume": 248901.92718, "trades": 2268, "taker_buy_base": 16696.45, "taker_buy_quote": 110264.3901 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 6.583, "high": 6.65, "low": 6.559, "close": 6.633, "volume": 43193.04, "close_time": 1773759599999, "quote_volume": 284978.38071, "trades": 1551, "taker_buy_base": 21069.58, "taker_buy_quote": 138927.73902 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 6.636, "high": 6.684, "low": 6.597, "close": 6.641, "volume": 22631.57, "close_time": 1773763199999, "quote_volume": 150156.11723, "trades": 1328, "taker_buy_base": 8594.99, "taker_buy_quote": 57006.20189 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 6.639, "high": 6.663, "low": 6.583, "close": 6.608, "volume": 15161.54, "close_time": 1773766799999, "quote_volume": 100385.2616, "trades": 1067, "taker_buy_base": 6818.04, "taker_buy_quote": 45160.48096 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 6.607, "high": 6.699, "low": 6.583, "close": 6.691, "volume": 42557.36, "close_time": 1773770399999, "quote_volume": 281990.24146, "trades": 1777, "taker_buy_base": 25914.83, "taker_buy_quote": 171681.90691 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 6.696, "high": 6.784, "low": 6.642, "close": 6.708, "volume": 51200.98, "close_time": 1773773999999, "quote_volume": 344243.94946, "trades": 3024, "taker_buy_base": 28521.33, "taker_buy_quote": 191916.57264 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 6.704, "high": 6.73, "low": 6.658, "close": 6.661, "volume": 17212.39, "close_time": 1773777599999, "quote_volume": 115279.27276, "trades": 1134, "taker_buy_base": 9996.11, "taker_buy_quote": 66969.0234 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 6.663, "high": 6.728, "low": 6.634, "close": 6.705, "volume": 18587.99, "close_time": 1773781199999, "quote_volume": 124327.97667, "trades": 1326, "taker_buy_base": 9474.28, "taker_buy_quote": 63380.33711 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 6.7, "high": 6.75, "low": 6.686, "close": 6.705, "volume": 16209.4, "close_time": 1773784799999, "quote_volume": 108792.63454, "trades": 912, "taker_buy_base": 7872.71, "taker_buy_quote": 52853.54924 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 6.702, "high": 6.73, "low": 6.666, "close": 6.696, "volume": 8191.11, "close_time": 1773788399999, "quote_volume": 54873.20416, "trades": 536, "taker_buy_base": 3807.84, "taker_buy_quote": 25508.07756 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 6.694, "high": 6.695, "low": 6.59, "close": 6.611, "volume": 21198.02, "close_time": 1773791999999, "quote_volume": 140340.05801, "trades": 1068, "taker_buy_base": 8456.21, "taker_buy_quote": 56037.49626 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 6.614, "high": 6.648, "low": 6.572, "close": 6.599, "volume": 24608.84, "close_time": 1773795599999, "quote_volume": 162609.13081, "trades": 1610, "taker_buy_base": 10857.01, "taker_buy_quote": 71796.25348 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 6.6, "high": 6.659, "low": 6.596, "close": 6.63, "volume": 8837.42, "close_time": 1773799199999, "quote_volume": 58560.69888, "trades": 522, "taker_buy_base": 4119.75, "taker_buy_quote": 27333.69696 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 6.627, "high": 6.726, "low": 6.625, "close": 6.698, "volume": 22165.26, "close_time": 1773802799999, "quote_volume": 148555.33237, "trades": 1047, "taker_buy_base": 11969.37, "taker_buy_quote": 80195.40072 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 6.706, "high": 6.741, "low": 6.666, "close": 6.686, "volume": 13565.14, "close_time": 1773806399999, "quote_volume": 90831.76686, "trades": 696, "taker_buy_base": 5479.79, "taker_buy_quote": 36713.54017 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 6.688, "high": 6.689, "low": 6.632, "close": 6.673, "volume": 6633.87, "close_time": 1773809999999, "quote_volume": 44174.23824, "trades": 377, "taker_buy_base": 3658.49, "taker_buy_quote": 24352.06913 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 6.676, "high": 6.745, "low": 6.667, "close": 6.67, "volume": 17045.6, "close_time": 1773813599999, "quote_volume": 114560.32466, "trades": 1354, "taker_buy_base": 6718.4, "taker_buy_quote": 45155.46684 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 6.665, "high": 6.71, "low": 6.628, "close": 6.633, "volume": 9354.05, "close_time": 1773817199999, "quote_volume": 62408.31354, "trades": 572, "taker_buy_base": 4922.62, "taker_buy_quote": 32845.49826 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 6.628, "high": 6.635, "low": 6.492, "close": 6.548, "volume": 42530.27, "close_time": 1773820799999, "quote_volume": 278428.49694, "trades": 1669, "taker_buy_base": 21257.69, "taker_buy_quote": 139129.83889 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 6.547, "high": 6.565, "low": 6.468, "close": 6.499, "volume": 27502.38, "close_time": 1773824399999, "quote_volume": 179238.87183, "trades": 1089, "taker_buy_base": 13700.82, "taker_buy_quote": 89267.28267 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 6.504, "high": 6.555, "low": 6.493, "close": 6.538, "volume": 16477.54, "close_time": 1773827999999, "quote_volume": 107619.85598, "trades": 706, "taker_buy_base": 7661.36, "taker_buy_quote": 50040.78211 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 6.535, "high": 6.562, "low": 6.476, "close": 6.508, "volume": 14198.28, "close_time": 1773831599999, "quote_volume": 92686.81859, "trades": 753, "taker_buy_base": 4662.25, "taker_buy_quote": 30440.66659 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 6.507, "high": 6.57, "low": 6.295, "close": 6.314, "volume": 106346.8, "close_time": 1773835199999, "quote_volume": 680677.64345, "trades": 5640, "taker_buy_base": 49833.75, "taker_buy_quote": 319811.86269 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 6.311, "high": 6.311, "low": 6.101, "close": 6.144, "volume": 105644.54, "close_time": 1773838799999, "quote_volume": 653891.8419, "trades": 5471, "taker_buy_base": 51427.86, "taker_buy_quote": 318376.03642 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 6.143, "high": 6.18, "low": 6.053, "close": 6.14, "volume": 92278.3, "close_time": 1773842399999, "quote_volume": 565362.24826, "trades": 3963, "taker_buy_base": 47161.5, "taker_buy_quote": 289064.01867 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 6.14, "high": 6.166, "low": 6.063, "close": 6.072, "volume": 52712.37, "close_time": 1773845999999, "quote_volume": 322310.10565, "trades": 1947, "taker_buy_base": 24158.69, "taker_buy_quote": 147739.73769 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 6.078, "high": 6.164, "low": 6.037, "close": 6.13, "volume": 67384.43, "close_time": 1773849599999, "quote_volume": 412719.57497, "trades": 2699, "taker_buy_base": 33338.46, "taker_buy_quote": 204209.78511 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 6.126, "high": 6.163, "low": 6.099, "close": 6.108, "volume": 36407.33, "close_time": 1773853199999, "quote_volume": 223192.92546, "trades": 1469, "taker_buy_base": 18227.3, "taker_buy_quote": 111689.05636 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 6.1, "high": 6.155, "low": 6.028, "close": 6.064, "volume": 44712.45, "close_time": 1773856799999, "quote_volume": 271635.50878, "trades": 2812, "taker_buy_base": 23924.87, "taker_buy_quote": 145330.22394 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 6.066, "high": 6.137, "low": 6.028, "close": 6.052, "volume": 21293.86, "close_time": 1773860399999, "quote_volume": 129607.88865, "trades": 1159, "taker_buy_base": 10084.82, "taker_buy_quote": 61472.3541 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 6.059, "high": 6.083, "low": 5.974, "close": 6.009, "volume": 43717.88, "close_time": 1773863999999, "quote_volume": 262818.0232, "trades": 1325, "taker_buy_base": 12393.22, "taker_buy_quote": 74550.52954 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 6.01, "high": 6.043, "low": 5.97, "close": 6.019, "volume": 34513.96, "close_time": 1773867599999, "quote_volume": 207222.29143, "trades": 973, "taker_buy_base": 19401.25, "taker_buy_quote": 116455.49433 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 6.02, "high": 6.1, "low": 6.02, "close": 6.085, "volume": 17309.49, "close_time": 1773871199999, "quote_volume": 104999.94268, "trades": 893, "taker_buy_base": 9575.96, "taker_buy_quote": 58079.19715 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 6.083, "high": 6.083, "low": 6.033, "close": 6.048, "volume": 3980.24, "close_time": 1773874799999, "quote_volume": 24082.16153, "trades": 310, "taker_buy_base": 2045.19, "taker_buy_quote": 12372.28892 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 6.048, "high": 6.073, "low": 6.022, "close": 6.038, "volume": 13493.44, "close_time": 1773878399999, "quote_volume": 81590.57125, "trades": 756, "taker_buy_base": 9791.11, "taker_buy_quote": 59209.00308 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 6.04, "high": 6.052, "low": 6.029, "close": 6.036, "volume": 5622.92, "close_time": 1773881999999, "quote_volume": 33952.7785, "trades": 385, "taker_buy_base": 2910.2, "taker_buy_quote": 17575.7017 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 6.036, "high": 6.042, "low": 6.009, "close": 6.037, "volume": 4900.27, "close_time": 1773885599999, "quote_volume": 29523.29127, "trades": 278, "taker_buy_base": 2249.52, "taker_buy_quote": 13555.50138 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 6.038, "high": 6.078, "low": 6.006, "close": 6.036, "volume": 10263.78, "close_time": 1773889199999, "quote_volume": 62066.22792, "trades": 560, "taker_buy_base": 5181.29, "taker_buy_quote": 31338.64956 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 6.037, "high": 6.099, "low": 6.029, "close": 6.065, "volume": 9464.6, "close_time": 1773892799999, "quote_volume": 57535.90673, "trades": 394, "taker_buy_base": 4955.01, "taker_buy_quote": 30124.81419 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 6.063, "high": 6.068, "low": 6.024, "close": 6.045, "volume": 8684.59, "close_time": 1773896399999, "quote_volume": 52499.4124, "trades": 500, "taker_buy_base": 4908.38, "taker_buy_quote": 29662.87124 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 6.041, "high": 6.062, "low": 5.973, "close": 5.995, "volume": 12238.8, "close_time": 1773899999999, "quote_volume": 73370.20921, "trades": 483, "taker_buy_base": 6502.74, "taker_buy_quote": 38963.3429 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 6.0, "high": 6.008, "low": 5.911, "close": 5.957, "volume": 54743.34, "close_time": 1773903599999, "quote_volume": 325899.91266, "trades": 2480, "taker_buy_base": 21453.13, "taker_buy_quote": 127814.79701 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 5.955, "high": 5.97, "low": 5.826, "close": 5.887, "volume": 32068.09, "close_time": 1773907199999, "quote_volume": 188707.68703, "trades": 1921, "taker_buy_base": 12057.34, "taker_buy_quote": 70866.35032 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 5.886, "high": 5.9, "low": 5.857, "close": 5.883, "volume": 4377.89, "close_time": 1773910799999, "quote_volume": 25714.62053, "trades": 352, "taker_buy_base": 1905.36, "taker_buy_quote": 11192.50295 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 5.894, "high": 5.963, "low": 5.89, "close": 5.936, "volume": 19364.85, "close_time": 1773914399999, "quote_volume": 114804.63634, "trades": 734, "taker_buy_base": 12012.77, "taker_buy_quote": 71279.03378 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 5.935, "high": 5.944, "low": 5.917, "close": 5.918, "volume": 4658.63, "close_time": 1773917999999, "quote_volume": 27618.09214, "trades": 271, "taker_buy_base": 2794.44, "taker_buy_quote": 16569.6412 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 5.918, "high": 5.944, "low": 5.909, "close": 5.914, "volume": 8036.17, "close_time": 1773921599999, "quote_volume": 47587.25855, "trades": 319, "taker_buy_base": 4278.35, "taker_buy_quote": 25342.83861 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 5.912, "high": 5.915, "low": 5.792, "close": 5.803, "volume": 22397.13, "close_time": 1773925199999, "quote_volume": 131031.18578, "trades": 1663, "taker_buy_base": 9041.33, "taker_buy_quote": 52877.99145 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 5.804, "high": 5.838, "low": 5.747, "close": 5.816, "volume": 41000.94, "close_time": 1773928799999, "quote_volume": 237045.29951, "trades": 2040, "taker_buy_base": 15569.4, "taker_buy_quote": 90061.82478 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 5.817, "high": 5.839, "low": 5.758, "close": 5.783, "volume": 13391.83, "close_time": 1773932399999, "quote_volume": 77510.07809, "trades": 981, "taker_buy_base": 6594.31, "taker_buy_quote": 38176.83791 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 5.78, "high": 5.819, "low": 5.75, "close": 5.805, "volume": 14383.17, "close_time": 1773935999999, "quote_volume": 83191.71618, "trades": 1014, "taker_buy_base": 7721.29, "taker_buy_quote": 44639.0245 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 5.794, "high": 5.794, "low": 5.675, "close": 5.706, "volume": 32564.45, "close_time": 1773939599999, "quote_volume": 185973.48253, "trades": 1950, "taker_buy_base": 11653.72, "taker_buy_quote": 66560.64972 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 5.704, "high": 5.747, "low": 5.661, "close": 5.74, "volume": 12363.17, "close_time": 1773943199999, "quote_volume": 70517.7675, "trades": 831, "taker_buy_base": 5664.6, "taker_buy_quote": 32310.56292 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 5.741, "high": 5.741, "low": 5.681, "close": 5.703, "volume": 7943.32, "close_time": 1773946799999, "quote_volume": 45281.81597, "trades": 554, "taker_buy_base": 4112.41, "taker_buy_quote": 23449.69989 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 5.702, "high": 5.784, "low": 5.702, "close": 5.739, "volume": 19348.35, "close_time": 1773950399999, "quote_volume": 111209.79547, "trades": 934, "taker_buy_base": 10974.75, "taker_buy_quote": 63028.83149 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 5.736, "high": 5.777, "low": 5.73, "close": 5.758, "volume": 18199.29, "close_time": 1773953999999, "quote_volume": 104784.18882, "trades": 1137, "taker_buy_base": 6828.99, "taker_buy_quote": 39317.44586 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 5.755, "high": 5.801, "low": 5.754, "close": 5.788, "volume": 16741.79, "close_time": 1773957599999, "quote_volume": 96786.70608, "trades": 681, "taker_buy_base": 5974.34, "taker_buy_quote": 34512.27191 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 5.792, "high": 5.796, "low": 5.728, "close": 5.752, "volume": 15715.58, "close_time": 1773961199999, "quote_volume": 90401.63559, "trades": 773, "taker_buy_base": 8808.45, "taker_buy_quote": 50693.09046 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 5.753, "high": 5.767, "low": 5.712, "close": 5.735, "volume": 12036.05, "close_time": 1773964799999, "quote_volume": 69096.72354, "trades": 736, "taker_buy_base": 6447.61, "taker_buy_quote": 37000.16786 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 5.734, "high": 5.789, "low": 5.729, "close": 5.757, "volume": 24230.95, "close_time": 1773968399999, "quote_volume": 139647.65302, "trades": 1173, "taker_buy_base": 12489.86, "taker_buy_quote": 71965.15824 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 5.757, "high": 5.801, "low": 5.755, "close": 5.775, "volume": 18516.24, "close_time": 1773971999999, "quote_volume": 107099.18504, "trades": 911, "taker_buy_base": 8722.74, "taker_buy_quote": 50420.90858 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 5.776, "high": 5.785, "low": 5.738, "close": 5.773, "volume": 11924.97, "close_time": 1773975599999, "quote_volume": 68686.43338, "trades": 594, "taker_buy_base": 4243.96, "taker_buy_quote": 24433.72583 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 5.772, "high": 5.794, "low": 5.765, "close": 5.781, "volume": 12475.91, "close_time": 1773979199999, "quote_volume": 72081.47311, "trades": 839, "taker_buy_base": 7844.02, "taker_buy_quote": 45323.15273 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 5.78, "high": 5.788, "low": 5.718, "close": 5.75, "volume": 7762.54, "close_time": 1773982799999, "quote_volume": 44679.6122, "trades": 676, "taker_buy_base": 2707.8, "taker_buy_quote": 15573.67274 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 5.747, "high": 5.778, "low": 5.721, "close": 5.723, "volume": 18820.76, "close_time": 1773986399999, "quote_volume": 107940.70154, "trades": 547, "taker_buy_base": 11790.86, "taker_buy_quote": 67569.56215 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 5.724, "high": 5.742, "low": 5.695, "close": 5.713, "volume": 15532.44, "close_time": 1773989999999, "quote_volume": 88760.25685, "trades": 897, "taker_buy_base": 7236.51, "taker_buy_quote": 41367.25021 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 5.71, "high": 5.742, "low": 5.671, "close": 5.722, "volume": 15770.75, "close_time": 1773993599999, "quote_volume": 89927.82186, "trades": 717, "taker_buy_base": 8903.32, "taker_buy_quote": 50773.79412 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 5.722, "high": 5.79, "low": 5.711, "close": 5.76, "volume": 23359.28, "close_time": 1773997199999, "quote_volume": 134360.82713, "trades": 1516, "taker_buy_base": 11670.98, "taker_buy_quote": 67109.91158 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 5.759, "high": 5.788, "low": 5.72, "close": 5.744, "volume": 13559.99, "close_time": 1774000799999, "quote_volume": 77925.06619, "trades": 824, "taker_buy_base": 7096.51, "taker_buy_quote": 40797.65595 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 5.741, "high": 5.768, "low": 5.712, "close": 5.75, "volume": 7576.61, "close_time": 1774004399999, "quote_volume": 43440.38352, "trades": 783, "taker_buy_base": 4440.77, "taker_buy_quote": 25452.3117 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 5.751, "high": 5.762, "low": 5.69, "close": 5.699, "volume": 14497.68, "close_time": 1774007999999, "quote_volume": 82949.23818, "trades": 823, "taker_buy_base": 6909.13, "taker_buy_quote": 39563.4272 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 5.701, "high": 5.718, "low": 5.637, "close": 5.656, "volume": 16634.07, "close_time": 1774011599999, "quote_volume": 94237.94664, "trades": 1336, "taker_buy_base": 7564.78, "taker_buy_quote": 42868.23334 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 5.656, "high": 5.673, "low": 5.612, "close": 5.623, "volume": 23028.26, "close_time": 1774015199999, "quote_volume": 130020.50128, "trades": 1162, "taker_buy_base": 10062.93, "taker_buy_quote": 56855.66865 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 5.625, "high": 5.656, "low": 5.589, "close": 5.593, "volume": 17868.81, "close_time": 1774018799999, "quote_volume": 100335.14522, "trades": 1209, "taker_buy_base": 7447.09, "taker_buy_quote": 41840.39775 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 5.595, "high": 5.617, "low": 5.565, "close": 5.617, "volume": 11141.12, "close_time": 1774022399999, "quote_volume": 62362.38893, "trades": 735, "taker_buy_base": 5246.65, "taker_buy_quote": 29381.0827 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 5.617, "high": 5.783, "low": 5.617, "close": 5.703, "volume": 93880.99, "close_time": 1774025999999, "quote_volume": 536489.69047, "trades": 5291, "taker_buy_base": 50566.5, "taker_buy_quote": 288795.22224 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 5.7, "high": 5.751, "low": 5.668, "close": 5.724, "volume": 21334.6, "close_time": 1774029599999, "quote_volume": 121775.60301, "trades": 1600, "taker_buy_base": 10548.06, "taker_buy_quote": 60216.03412 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 5.725, "high": 5.75, "low": 5.637, "close": 5.663, "volume": 23380.31, "close_time": 1774033199999, "quote_volume": 133135.33074, "trades": 1460, "taker_buy_base": 11336.34, "taker_buy_quote": 64562.14549 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 5.664, "high": 5.685, "low": 5.618, "close": 5.682, "volume": 5606.58, "close_time": 1774036799999, "quote_volume": 31702.43061, "trades": 354, "taker_buy_base": 2181.41, "taker_buy_quote": 12339.27322 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 5.68, "high": 5.685, "low": 5.628, "close": 5.658, "volume": 4101.13, "close_time": 1774040399999, "quote_volume": 23187.90407, "trades": 355, "taker_buy_base": 2183.49, "taker_buy_quote": 12339.9371 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 5.66, "high": 5.73, "low": 5.655, "close": 5.701, "volume": 27686.62, "close_time": 1774043999999, "quote_volume": 157510.49494, "trades": 1427, "taker_buy_base": 15543.41, "taker_buy_quote": 88445.25755 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 5.706, "high": 5.759, "low": 5.706, "close": 5.722, "volume": 23294.21, "close_time": 1774047599999, "quote_volume": 133688.62121, "trades": 778, "taker_buy_base": 12647.41, "taker_buy_quote": 72547.21033 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 5.722, "high": 5.724, "low": 5.694, "close": 5.699, "volume": 9435.63, "close_time": 1774051199999, "quote_volume": 53851.74208, "trades": 602, "taker_buy_base": 5355.14, "taker_buy_quote": 30560.72083 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 5.7, "high": 5.725, "low": 5.692, "close": 5.706, "volume": 8899.69, "close_time": 1774054799999, "quote_volume": 50748.10908, "trades": 633, "taker_buy_base": 4868.15, "taker_buy_quote": 27768.80679 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 5.704, "high": 5.72, "low": 5.692, "close": 5.7, "volume": 5259.74, "close_time": 1774058399999, "quote_volume": 30015.60479, "trades": 323, "taker_buy_base": 2821.53, "taker_buy_quote": 16107.05709 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 5.7, "high": 5.723, "low": 5.688, "close": 5.708, "volume": 4187.62, "close_time": 1774061999999, "quote_volume": 23918.94463, "trades": 291, "taker_buy_base": 2453.86, "taker_buy_quote": 14012.65514 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 5.709, "high": 5.716, "low": 5.691, "close": 5.699, "volume": 3942.09, "close_time": 1774065599999, "quote_volume": 22474.73441, "trades": 308, "taker_buy_base": 1045.88, "taker_buy_quote": 5963.29966 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 5.693, "high": 5.714, "low": 5.691, "close": 5.691, "volume": 1789.29, "close_time": 1774069199999, "quote_volume": 10199.0563, "trades": 196, "taker_buy_base": 1147.5, "taker_buy_quote": 6539.20712 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 5.689, "high": 5.733, "low": 5.689, "close": 5.708, "volume": 4816.01, "close_time": 1774072799999, "quote_volume": 27513.0784, "trades": 292, "taker_buy_base": 3172.61, "taker_buy_quote": 18117.54937 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 5.71, "high": 5.726, "low": 5.703, "close": 5.709, "volume": 9544.46, "close_time": 1774076399999, "quote_volume": 54491.42224, "trades": 501, "taker_buy_base": 1334.88, "taker_buy_quote": 7626.37054 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 5.708, "high": 5.726, "low": 5.693, "close": 5.705, "volume": 7160.35, "close_time": 1774079999999, "quote_volume": 40852.09232, "trades": 431, "taker_buy_base": 4844.64, "taker_buy_quote": 27643.54381 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 5.706, "high": 5.748, "low": 5.706, "close": 5.728, "volume": 8154.93, "close_time": 1774083599999, "quote_volume": 46692.67692, "trades": 410, "taker_buy_base": 2745.29, "taker_buy_quote": 15712.11466 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 5.732, "high": 5.739, "low": 5.672, "close": 5.697, "volume": 16186.17, "close_time": 1774087199999, "quote_volume": 92208.13267, "trades": 1219, "taker_buy_base": 9725.08, "taker_buy_quote": 55378.45926 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 5.697, "high": 5.72, "low": 5.686, "close": 5.715, "volume": 2449.81, "close_time": 1774090799999, "quote_volume": 13963.20581, "trades": 241, "taker_buy_base": 1153.61, "taker_buy_quote": 6578.12071 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 5.712, "high": 5.947, "low": 5.703, "close": 5.819, "volume": 86790.58, "close_time": 1774094399999, "quote_volume": 507359.40054, "trades": 6060, "taker_buy_base": 48540.57, "taker_buy_quote": 283400.56078 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 5.818, "high": 5.944, "low": 5.764, "close": 5.871, "volume": 67874.87, "close_time": 1774097999999, "quote_volume": 398360.66154, "trades": 4792, "taker_buy_base": 39244.41, "taker_buy_quote": 230391.74511 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 5.872, "high": 5.916, "low": 5.855, "close": 5.902, "volume": 22229.46, "close_time": 1774101599999, "quote_volume": 130794.51345, "trades": 1778, "taker_buy_base": 13329.06, "taker_buy_quote": 78430.82577 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 5.906, "high": 5.969, "low": 5.804, "close": 5.847, "volume": 69099.17, "close_time": 1774105199999, "quote_volume": 406649.60607, "trades": 3031, "taker_buy_base": 29826.15, "taker_buy_quote": 175478.1842 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 5.846, "high": 5.922, "low": 5.835, "close": 5.903, "volume": 26059.94, "close_time": 1774108799999, "quote_volume": 153233.30272, "trades": 1067, "taker_buy_base": 17426.37, "taker_buy_quote": 102482.91042 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 5.905, "high": 5.905, "low": 5.765, "close": 5.803, "volume": 40374.74, "close_time": 1774112399999, "quote_volume": 235203.59687, "trades": 2003, "taker_buy_base": 17895.23, "taker_buy_quote": 104289.29821 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 5.806, "high": 5.865, "low": 5.775, "close": 5.793, "volume": 37373.36, "close_time": 1774115999999, "quote_volume": 217198.07983, "trades": 1014, "taker_buy_base": 16105.35, "taker_buy_quote": 93810.03465 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 5.793, "high": 5.803, "low": 5.78, "close": 5.784, "volume": 3497.11, "close_time": 1774119599999, "quote_volume": 20256.47908, "trades": 416, "taker_buy_base": 1429.67, "taker_buy_quote": 8281.60355 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 5.783, "high": 5.799, "low": 5.746, "close": 5.77, "volume": 10139.6, "close_time": 1774123199999, "quote_volume": 58515.40112, "trades": 552, "taker_buy_base": 4970.25, "taker_buy_quote": 28691.01854 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 5.771, "high": 5.81, "low": 5.767, "close": 5.793, "volume": 5372.74, "close_time": 1774126799999, "quote_volume": 31099.25597, "trades": 493, "taker_buy_base": 3083.05, "taker_buy_quote": 17837.31596 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 5.793, "high": 5.801, "low": 5.603, "close": 5.689, "volume": 59106.24, "close_time": 1774130399999, "quote_volume": 335022.16577, "trades": 3301, "taker_buy_base": 24696.98, "taker_buy_quote": 139859.40198 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 5.687, "high": 5.691, "low": 5.632, "close": 5.646, "volume": 22015.88, "close_time": 1774133999999, "quote_volume": 124489.81206, "trades": 1162, "taker_buy_base": 11838.04, "taker_buy_quote": 66951.042 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 5.646, "high": 5.646, "low": 5.403, "close": 5.452, "volume": 69908.56, "close_time": 1774137599999, "quote_volume": 383698.05422, "trades": 3313, "taker_buy_base": 33803.96, "taker_buy_quote": 185341.7826 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 5.451, "high": 5.505, "low": 5.357, "close": 5.474, "volume": 35696.82, "close_time": 1774141199999, "quote_volume": 194026.15294, "trades": 1861, "taker_buy_base": 16724.3, "taker_buy_quote": 91002.44443 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 5.483, "high": 5.501, "low": 5.436, "close": 5.469, "volume": 6658.61, "close_time": 1774144799999, "quote_volume": 36375.03707, "trades": 578, "taker_buy_base": 3831.2, "taker_buy_quote": 20936.68852 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 5.469, "high": 5.501, "low": 5.449, "close": 5.469, "volume": 8042.32, "close_time": 1774148399999, "quote_volume": 44001.1491, "trades": 497, "taker_buy_base": 4133.36, "taker_buy_quote": 22616.33036 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 5.464, "high": 5.515, "low": 5.448, "close": 5.462, "volume": 22539.62, "close_time": 1774151999999, "quote_volume": 123642.0857, "trades": 689, "taker_buy_base": 4608.86, "taker_buy_quote": 25251.75518 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 5.459, "high": 5.504, "low": 5.458, "close": 5.485, "volume": 11109.95, "close_time": 1774155599999, "quote_volume": 60904.09663, "trades": 515, "taker_buy_base": 6628.17, "taker_buy_quote": 36332.41408 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 5.487, "high": 5.499, "low": 5.455, "close": 5.467, "volume": 13822.97, "close_time": 1774159199999, "quote_volume": 75747.35769, "trades": 825, "taker_buy_base": 6465.23, "taker_buy_quote": 35427.33487 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 5.466, "high": 5.49, "low": 5.45, "close": 5.49, "volume": 9068.83, "close_time": 1774162799999, "quote_volume": 49660.29362, "trades": 516, "taker_buy_base": 6233.07, "taker_buy_quote": 34128.95621 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 5.488, "high": 5.497, "low": 5.455, "close": 5.457, "volume": 9528.22, "close_time": 1774166399999, "quote_volume": 52201.27739, "trades": 603, "taker_buy_base": 4137.63, "taker_buy_quote": 22686.6121 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 5.455, "high": 5.46, "low": 5.409, "close": 5.456, "volume": 12914.74, "close_time": 1774169999999, "quote_volume": 70201.09242, "trades": 933, "taker_buy_base": 5103.74, "taker_buy_quote": 27762.61189 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 5.453, "high": 5.484, "low": 5.446, "close": 5.458, "volume": 10484.86, "close_time": 1774173599999, "quote_volume": 57272.94329, "trades": 558, "taker_buy_base": 4141.94, "taker_buy_quote": 22635.37961 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 5.454, "high": 5.455, "low": 5.423, "close": 5.43, "volume": 7546.96, "close_time": 1774177199999, "quote_volume": 41068.81721, "trades": 311, "taker_buy_base": 4016.12, "taker_buy_quote": 21849.34062 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 5.426, "high": 5.448, "low": 5.42, "close": 5.434, "volume": 3960.55, "close_time": 1774180799999, "quote_volume": 21511.67442, "trades": 342, "taker_buy_base": 1608.54, "taker_buy_quote": 8740.99079 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 5.431, "high": 5.517, "low": 5.43, "close": 5.508, "volume": 14919.62, "close_time": 1774184399999, "quote_volume": 81723.47283, "trades": 565, "taker_buy_base": 9539.1, "taker_buy_quote": 52183.5667 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 5.501, "high": 5.582, "low": 5.501, "close": 5.518, "volume": 25898.86, "close_time": 1774187999999, "quote_volume": 143633.87186, "trades": 1326, "taker_buy_base": 15088.32, "taker_buy_quote": 83667.58229 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 5.518, "high": 5.549, "low": 5.49, "close": 5.491, "volume": 23747.02, "close_time": 1774191599999, "quote_volume": 131125.19826, "trades": 1109, "taker_buy_base": 10564.07, "taker_buy_quote": 58319.90619 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 5.494, "high": 5.524, "low": 5.491, "close": 5.507, "volume": 15695.02, "close_time": 1774195199999, "quote_volume": 86379.14972, "trades": 819, "taker_buy_base": 7008.87, "taker_buy_quote": 38584.51371 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 5.506, "high": 5.507, "low": 5.479, "close": 5.491, "volume": 13919.33, "close_time": 1774198799999, "quote_volume": 76382.39431, "trades": 1056, "taker_buy_base": 8909.13, "taker_buy_quote": 48901.8568 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 5.487, "high": 5.496, "low": 5.459, "close": 5.475, "volume": 8604.24, "close_time": 1774202399999, "quote_volume": 47096.39707, "trades": 600, "taker_buy_base": 4329.43, "taker_buy_quote": 23697.24939 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 5.473, "high": 5.49, "low": 5.421, "close": 5.445, "volume": 11592.11, "close_time": 1774205999999, "quote_volume": 63203.41329, "trades": 961, "taker_buy_base": 4721.1, "taker_buy_quote": 25747.3243 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 5.451, "high": 5.451, "low": 5.388, "close": 5.42, "volume": 20083.84, "close_time": 1774209599999, "quote_volume": 108717.26299, "trades": 1051, "taker_buy_base": 4713.6, "taker_buy_quote": 25513.83416 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 5.421, "high": 5.436, "low": 5.367, "close": 5.385, "volume": 7659.79, "close_time": 1774213199999, "quote_volume": 41354.08826, "trades": 913, "taker_buy_base": 2553.93, "taker_buy_quote": 13804.19626 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 5.386, "high": 5.4, "low": 5.254, "close": 5.373, "volume": 44533.86, "close_time": 1774216799999, "quote_volume": 237760.6464, "trades": 1765, "taker_buy_base": 20374.4, "taker_buy_quote": 108799.74417 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 5.372, "high": 5.438, "low": 5.34, "close": 5.425, "volume": 14365.21, "close_time": 1774220399999, "quote_volume": 77531.32325, "trades": 872, "taker_buy_base": 8307.54, "taker_buy_quote": 44828.13039 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 5.424, "high": 5.455, "low": 5.414, "close": 5.421, "volume": 8152.1, "close_time": 1774223999999, "quote_volume": 44295.04371, "trades": 618, "taker_buy_base": 4864.57, "taker_buy_quote": 26450.35633 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 5.423, "high": 5.456, "low": 5.384, "close": 5.441, "volume": 20861.19, "close_time": 1774227599999, "quote_volume": 113180.78789, "trades": 1123, "taker_buy_base": 10598.85, "taker_buy_quote": 57529.13897 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 5.428, "high": 5.48, "low": 5.427, "close": 5.446, "volume": 7393.65, "close_time": 1774231199999, "quote_volume": 40340.46144, "trades": 460, "taker_buy_base": 3850.77, "taker_buy_quote": 21014.25378 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 5.446, "high": 5.494, "low": 5.439, "close": 5.471, "volume": 6484.38, "close_time": 1774234799999, "quote_volume": 35461.6966, "trades": 417, "taker_buy_base": 3526.18, "taker_buy_quote": 19284.32693 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 5.474, "high": 5.496, "low": 5.456, "close": 5.459, "volume": 4954.06, "close_time": 1774238399999, "quote_volume": 27090.06916, "trades": 312, "taker_buy_base": 3380.56, "taker_buy_quote": 18489.19603 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 5.459, "high": 5.508, "low": 5.453, "close": 5.504, "volume": 9505.27, "close_time": 1774241999999, "quote_volume": 52015.77394, "trades": 457, "taker_buy_base": 4067.42, "taker_buy_quote": 22276.7335 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 5.511, "high": 5.553, "low": 5.51, "close": 5.544, "volume": 27804.0, "close_time": 1774245599999, "quote_volume": 153823.67796, "trades": 1160, "taker_buy_base": 16968.6, "taker_buy_quote": 93891.23412 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 5.541, "high": 5.541, "low": 5.415, "close": 5.45, "volume": 36431.37, "close_time": 1774249199999, "quote_volume": 199055.86744, "trades": 1312, "taker_buy_base": 15044.6, "taker_buy_quote": 82186.60161 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 5.451, "high": 5.453, "low": 5.39, "close": 5.416, "volume": 6473.02, "close_time": 1774252799999, "quote_volume": 35118.34969, "trades": 379, "taker_buy_base": 2387.1, "taker_buy_quote": 12947.15975 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 5.418, "high": 5.432, "low": 5.375, "close": 5.386, "volume": 10643.47, "close_time": 1774256399999, "quote_volume": 57656.01499, "trades": 444, "taker_buy_base": 5985.95, "taker_buy_quote": 32450.38746 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 5.382, "high": 5.382, "low": 5.301, "close": 5.372, "volume": 25426.71, "close_time": 1774259999999, "quote_volume": 135938.63503, "trades": 803, "taker_buy_base": 12415.09, "taker_buy_quote": 66464.66086 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 5.376, "high": 5.41, "low": 5.349, "close": 5.369, "volume": 4280.83, "close_time": 1774263599999, "quote_volume": 23038.44965, "trades": 260, "taker_buy_base": 1806.46, "taker_buy_quote": 9719.08306 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 5.371, "high": 5.624, "low": 5.366, "close": 5.523, "volume": 127101.5, "close_time": 1774267199999, "quote_volume": 704893.09259, "trades": 4507, "taker_buy_base": 63920.14, "taker_buy_quote": 354441.50243 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 5.534, "high": 5.621, "low": 5.484, "close": 5.605, "volume": 32981.74, "close_time": 1774270799999, "quote_volume": 183420.80822, "trades": 1169, "taker_buy_base": 14203.73, "taker_buy_quote": 78897.63897 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 5.607, "high": 5.653, "low": 5.572, "close": 5.635, "volume": 35713.23, "close_time": 1774274399999, "quote_volume": 200806.96549, "trades": 1323, "taker_buy_base": 25159.12, "taker_buy_quote": 141574.726 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 5.638, "high": 5.642, "low": 5.572, "close": 5.62, "volume": 26430.45, "close_time": 1774277999999, "quote_volume": 148278.2193, "trades": 1232, "taker_buy_base": 11557.4, "taker_buy_quote": 64881.2412 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 5.617, "high": 5.643, "low": 5.524, "close": 5.532, "volume": 44406.62, "close_time": 1774281599999, "quote_volume": 248111.66934, "trades": 2237, "taker_buy_base": 23192.22, "taker_buy_quote": 129827.78348 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 5.534, "high": 5.581, "low": 5.517, "close": 5.564, "volume": 19187.73, "close_time": 1774285199999, "quote_volume": 106592.88669, "trades": 664, "taker_buy_base": 15055.47, "taker_buy_quote": 83647.65999 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 5.564, "high": 5.615, "low": 5.541, "close": 5.604, "volume": 12773.04, "close_time": 1774288799999, "quote_volume": 71351.22289, "trades": 693, "taker_buy_base": 4320.95, "taker_buy_quote": 24130.8303 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 5.603, "high": 5.614, "low": 5.573, "close": 5.614, "volume": 6679.6, "close_time": 1774292399999, "quote_volume": 37345.75952, "trades": 337, "taker_buy_base": 3219.78, "taker_buy_quote": 18007.88826 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 5.615, "high": 5.628, "low": 5.57, "close": 5.576, "volume": 3863.39, "close_time": 1774295999999, "quote_volume": 21622.64452, "trades": 377, "taker_buy_base": 1340.92, "taker_buy_quote": 7506.37753 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 5.577, "high": 5.604, "low": 5.561, "close": 5.591, "volume": 20701.17, "close_time": 1774299599999, "quote_volume": 115648.29616, "trades": 793, "taker_buy_base": 7877.7, "taker_buy_quote": 44023.3941 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 5.593, "high": 5.6, "low": 5.56, "close": 5.577, "volume": 18971.66, "close_time": 1774303199999, "quote_volume": 105904.27207, "trades": 685, "taker_buy_base": 9394.94, "taker_buy_quote": 52441.80034 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 5.578, "high": 5.596, "low": 5.559, "close": 5.587, "volume": 16650.91, "close_time": 1774306799999, "quote_volume": 92907.24987, "trades": 494, "taker_buy_base": 4266.26, "taker_buy_quote": 23806.22343 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 5.588, "high": 5.604, "low": 5.557, "close": 5.594, "volume": 5409.77, "close_time": 1774310399999, "quote_volume": 30161.4065, "trades": 368, "taker_buy_base": 2648.1, "taker_buy_quote": 14769.48996 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 5.593, "high": 5.605, "low": 5.545, "close": 5.583, "volume": 8299.24, "close_time": 1774313999999, "quote_volume": 46225.43072, "trades": 787, "taker_buy_base": 3459.83, "taker_buy_quote": 19280.11057 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 5.58, "high": 5.599, "low": 5.559, "close": 5.578, "volume": 6662.92, "close_time": 1774317599999, "quote_volume": 37162.67301, "trades": 438, "taker_buy_base": 3932.85, "taker_buy_quote": 21954.10787 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 5.574, "high": 5.603, "low": 5.569, "close": 5.571, "volume": 4857.19, "close_time": 1774321199999, "quote_volume": 27121.02426, "trades": 564, "taker_buy_base": 2553.37, "taker_buy_quote": 14261.22897 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 5.571, "high": 5.594, "low": 5.566, "close": 5.588, "volume": 6310.54, "close_time": 1774324799999, "quote_volume": 35188.4525, "trades": 642, "taker_buy_base": 1767.04, "taker_buy_quote": 9859.25401 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 5.588, "high": 5.596, "low": 5.567, "close": 5.575, "volume": 15413.73, "close_time": 1774328399999, "quote_volume": 85949.53176, "trades": 778, "taker_buy_base": 1859.98, "taker_buy_quote": 10375.81871 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 5.573, "high": 5.586, "low": 5.538, "close": 5.579, "volume": 9856.96, "close_time": 1774331999999, "quote_volume": 54780.13529, "trades": 858, "taker_buy_base": 4043.88, "taker_buy_quote": 22465.58046 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 5.579, "high": 5.619, "low": 5.571, "close": 5.617, "volume": 18241.38, "close_time": 1774335599999, "quote_volume": 102164.01599, "trades": 986, "taker_buy_base": 9174.77, "taker_buy_quote": 51404.22453 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 5.617, "high": 5.674, "low": 5.617, "close": 5.664, "volume": 26303.65, "close_time": 1774339199999, "quote_volume": 148529.2779, "trades": 1746, "taker_buy_base": 11984.5, "taker_buy_quote": 67676.7301 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 5.665, "high": 5.674, "low": 5.634, "close": 5.644, "volume": 16715.66, "close_time": 1774342799999, "quote_volume": 94539.60466, "trades": 1521, "taker_buy_base": 9354.53, "taker_buy_quote": 52931.55613 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 5.64, "high": 5.708, "low": 5.632, "close": 5.698, "volume": 33066.85, "close_time": 1774346399999, "quote_volume": 187769.51238, "trades": 987, "taker_buy_base": 24321.75, "taker_buy_quote": 138160.60007 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 5.698, "high": 5.721, "low": 5.678, "close": 5.69, "volume": 30603.52, "close_time": 1774349999999, "quote_volume": 174221.45705, "trades": 674, "taker_buy_base": 17738.9, "taker_buy_quote": 100976.00866 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 5.691, "high": 5.693, "low": 5.631, "close": 5.658, "volume": 20199.77, "close_time": 1774353599999, "quote_volume": 114458.23843, "trades": 636, "taker_buy_base": 4846.5, "taker_buy_quote": 27412.74158 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 5.659, "high": 5.692, "low": 5.599, "close": 5.642, "volume": 55946.41, "close_time": 1774357199999, "quote_volume": 315632.04517, "trades": 2261, "taker_buy_base": 23555.56, "taker_buy_quote": 132890.60735 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 5.642, "high": 5.671, "low": 5.554, "close": 5.574, "volume": 45995.46, "close_time": 1774360799999, "quote_volume": 257991.69287, "trades": 1865, "taker_buy_base": 17919.01, "taker_buy_quote": 100627.1373 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 5.579, "high": 5.708, "low": 5.565, "close": 5.652, "volume": 90014.69, "close_time": 1774364399999, "quote_volume": 507842.04654, "trades": 3587, "taker_buy_base": 54696.69, "taker_buy_quote": 308636.37121 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 5.659, "high": 5.692, "low": 5.634, "close": 5.634, "volume": 11605.92, "close_time": 1774367999999, "quote_volume": 65720.92231, "trades": 935, "taker_buy_base": 5194.75, "taker_buy_quote": 29409.29788 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 5.633, "high": 5.698, "low": 5.629, "close": 5.675, "volume": 30263.77, "close_time": 1774371599999, "quote_volume": 171640.05656, "trades": 1290, "taker_buy_base": 13579.22, "taker_buy_quote": 77041.74466 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 5.676, "high": 5.681, "low": 5.617, "close": 5.641, "volume": 13829.07, "close_time": 1774375199999, "quote_volume": 78047.49746, "trades": 904, "taker_buy_base": 6400.79, "taker_buy_quote": 36130.43988 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 5.644, "high": 5.676, "low": 5.63, "close": 5.649, "volume": 8284.48, "close_time": 1774378799999, "quote_volume": 46810.07638, "trades": 422, "taker_buy_base": 4639.44, "taker_buy_quote": 26217.2951 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 5.653, "high": 5.655, "low": 5.608, "close": 5.639, "volume": 19547.5, "close_time": 1774382399999, "quote_volume": 110015.06119, "trades": 1001, "taker_buy_base": 7597.82, "taker_buy_quote": 42755.41232 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 5.635, "high": 5.75, "low": 5.631, "close": 5.719, "volume": 24037.03, "close_time": 1774385999999, "quote_volume": 137030.83805, "trades": 1511, "taker_buy_base": 14338.47, "taker_buy_quote": 81664.51959 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 5.72, "high": 5.761, "low": 5.68, "close": 5.727, "volume": 50272.26, "close_time": 1774389599999, "quote_volume": 287512.3422, "trades": 1429, "taker_buy_base": 25289.15, "taker_buy_quote": 144799.66919 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 5.731, "high": 5.767, "low": 5.7, "close": 5.719, "volume": 28398.52, "close_time": 1774393199999, "quote_volume": 162917.78059, "trades": 1556, "taker_buy_base": 10788.0, "taker_buy_quote": 61869.86191 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 5.723, "high": 5.736, "low": 5.703, "close": 5.719, "volume": 14168.61, "close_time": 1774396799999, "quote_volume": 81025.98416, "trades": 601, "taker_buy_base": 5317.57, "taker_buy_quote": 30410.20928 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 5.72, "high": 5.773, "low": 5.718, "close": 5.742, "volume": 18606.53, "close_time": 1774400399999, "quote_volume": 106887.0781, "trades": 1326, "taker_buy_base": 9156.99, "taker_buy_quote": 52641.30212 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 5.742, "high": 5.772, "low": 5.717, "close": 5.721, "volume": 7020.4, "close_time": 1774403999999, "quote_volume": 40270.87174, "trades": 316, "taker_buy_base": 2870.03, "taker_buy_quote": 16491.13484 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 5.724, "high": 5.736, "low": 5.676, "close": 5.688, "volume": 27926.4, "close_time": 1774407599999, "quote_volume": 159260.95589, "trades": 1118, "taker_buy_base": 9780.42, "taker_buy_quote": 55757.75062 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 5.692, "high": 5.724, "low": 5.658, "close": 5.714, "volume": 31876.71, "close_time": 1774411199999, "quote_volume": 181328.78046, "trades": 1682, "taker_buy_base": 17553.16, "taker_buy_quote": 99920.25121 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 5.716, "high": 5.73, "low": 5.697, "close": 5.71, "volume": 11509.58, "close_time": 1774414799999, "quote_volume": 65731.12837, "trades": 479, "taker_buy_base": 7674.06, "taker_buy_quote": 43829.37392 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 5.709, "high": 5.716, "low": 5.683, "close": 5.689, "volume": 11269.19, "close_time": 1774418399999, "quote_volume": 64282.08682, "trades": 570, "taker_buy_base": 6540.78, "taker_buy_quote": 37319.37321 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 5.685, "high": 5.698, "low": 5.667, "close": 5.667, "volume": 19167.13, "close_time": 1774421999999, "quote_volume": 108930.38951, "trades": 444, "taker_buy_base": 3596.21, "taker_buy_quote": 20441.98117 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 5.666, "high": 5.697, "low": 5.664, "close": 5.668, "volume": 6150.31, "close_time": 1774425599999, "quote_volume": 34908.27602, "trades": 316, "taker_buy_base": 2089.0, "taker_buy_quote": 11859.60293 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 5.668, "high": 5.712, "low": 5.665, "close": 5.681, "volume": 6779.69, "close_time": 1774429199999, "quote_volume": 38589.8296, "trades": 410, "taker_buy_base": 2845.45, "taker_buy_quote": 16202.9209 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 5.681, "high": 5.725, "low": 5.674, "close": 5.714, "volume": 19354.9, "close_time": 1774432799999, "quote_volume": 110505.40186, "trades": 735, "taker_buy_base": 15453.41, "taker_buy_quote": 88248.75107 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 5.71, "high": 5.729, "low": 5.705, "close": 5.706, "volume": 8315.7, "close_time": 1774436399999, "quote_volume": 47549.4055, "trades": 670, "taker_buy_base": 3214.85, "taker_buy_quote": 18386.35553 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 5.705, "high": 5.731, "low": 5.692, "close": 5.717, "volume": 12594.64, "close_time": 1774439999999, "quote_volume": 71901.60134, "trades": 662, "taker_buy_base": 6211.77, "taker_buy_quote": 35473.68573 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 5.72, "high": 5.735, "low": 5.67, "close": 5.717, "volume": 19681.41, "close_time": 1774443599999, "quote_volume": 112101.96209, "trades": 1212, "taker_buy_base": 8399.86, "taker_buy_quote": 47862.75884 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 5.719, "high": 5.723, "low": 5.67, "close": 5.68, "volume": 15772.67, "close_time": 1774447199999, "quote_volume": 89869.11443, "trades": 723, "taker_buy_base": 6728.55, "taker_buy_quote": 38399.55807 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 5.681, "high": 5.694, "low": 5.651, "close": 5.667, "volume": 23285.88, "close_time": 1774450799999, "quote_volume": 132010.99285, "trades": 1327, "taker_buy_base": 10684.51, "taker_buy_quote": 60561.25778 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 5.665, "high": 5.667, "low": 5.599, "close": 5.646, "volume": 19642.76, "close_time": 1774454399999, "quote_volume": 110598.74865, "trades": 857, "taker_buy_base": 7870.66, "taker_buy_quote": 44285.814 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 5.647, "high": 5.724, "low": 5.643, "close": 5.697, "volume": 15527.13, "close_time": 1774457999999, "quote_volume": 88259.05593, "trades": 696, "taker_buy_base": 7434.7, "taker_buy_quote": 42308.54002 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 5.689, "high": 5.7, "low": 5.65, "close": 5.654, "volume": 16076.21, "close_time": 1774461599999, "quote_volume": 91192.0244, "trades": 734, "taker_buy_base": 7878.21, "taker_buy_quote": 44681.56675 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 5.656, "high": 5.677, "low": 5.64, "close": 5.653, "volume": 5324.39, "close_time": 1774465199999, "quote_volume": 30128.60812, "trades": 440, "taker_buy_base": 3055.36, "taker_buy_quote": 17296.30159 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 5.654, "high": 5.666, "low": 5.64, "close": 5.652, "volume": 5337.73, "close_time": 1774468799999, "quote_volume": 30151.16121, "trades": 345, "taker_buy_base": 3089.5, "taker_buy_quote": 17456.82693 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 5.651, "high": 5.651, "low": 5.609, "close": 5.634, "volume": 7596.87, "close_time": 1774472399999, "quote_volume": 42712.68344, "trades": 446, "taker_buy_base": 4064.02, "taker_buy_quote": 22853.98052 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 5.636, "high": 5.682, "low": 5.634, "close": 5.664, "volume": 34772.61, "close_time": 1774475999999, "quote_volume": 196888.0173, "trades": 1246, "taker_buy_base": 21580.87, "taker_buy_quote": 122217.86532 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 5.665, "high": 5.696, "low": 5.652, "close": 5.679, "volume": 7396.4, "close_time": 1774479599999, "quote_volume": 41961.01143, "trades": 460, "taker_buy_base": 4043.77, "taker_buy_quote": 22946.35166 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 5.68, "high": 5.681, "low": 5.648, "close": 5.67, "volume": 3920.4, "close_time": 1774483199999, "quote_volume": 22206.21228, "trades": 287, "taker_buy_base": 897.0, "taker_buy_quote": 5084.18978 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 5.67, "high": 5.678, "low": 5.657, "close": 5.668, "volume": 5193.02, "close_time": 1774486799999, "quote_volume": 29435.68136, "trades": 337, "taker_buy_base": 1908.25, "taker_buy_quote": 10820.60722 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 5.668, "high": 5.69, "low": 5.662, "close": 5.663, "volume": 3242.02, "close_time": 1774490399999, "quote_volume": 18390.53055, "trades": 198, "taker_buy_base": 1072.28, "taker_buy_quote": 6080.15353 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 5.663, "high": 5.67, "low": 5.627, "close": 5.638, "volume": 14114.46, "close_time": 1774493999999, "quote_volume": 79577.97757, "trades": 799, "taker_buy_base": 9785.48, "taker_buy_quote": 55144.28235 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 5.637, "high": 5.637, "low": 5.582, "close": 5.594, "volume": 6145.8, "close_time": 1774497599999, "quote_volume": 34409.32199, "trades": 502, "taker_buy_base": 1399.72, "taker_buy_quote": 7830.36528 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 5.593, "high": 5.596, "low": 5.574, "close": 5.579, "volume": 6904.9, "close_time": 1774501199999, "quote_volume": 38556.54482, "trades": 433, "taker_buy_base": 3116.76, "taker_buy_quote": 17406.38854 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 5.579, "high": 5.58, "low": 5.515, "close": 5.518, "volume": 13816.32, "close_time": 1774504799999, "quote_volume": 76742.66817, "trades": 828, "taker_buy_base": 7333.0, "taker_buy_quote": 40729.66819 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 5.512, "high": 5.551, "low": 5.508, "close": 5.531, "volume": 20262.27, "close_time": 1774508399999, "quote_volume": 112105.81191, "trades": 894, "taker_buy_base": 12130.97, "taker_buy_quote": 67108.18219 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 5.53, "high": 5.546, "low": 5.521, "close": 5.527, "volume": 9760.07, "close_time": 1774511999999, "quote_volume": 53971.49885, "trades": 496, "taker_buy_base": 4432.66, "taker_buy_quote": 24510.44275 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 5.526, "high": 5.532, "low": 5.482, "close": 5.511, "volume": 14144.2, "close_time": 1774515599999, "quote_volume": 77858.052, "trades": 731, "taker_buy_base": 5431.22, "taker_buy_quote": 29880.97997 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 5.511, "high": 5.533, "low": 5.44, "close": 5.462, "volume": 21171.01, "close_time": 1774519199999, "quote_volume": 115911.33125, "trades": 1120, "taker_buy_base": 7759.97, "taker_buy_quote": 42471.6004 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 5.458, "high": 5.471, "low": 5.433, "close": 5.454, "volume": 6960.13, "close_time": 1774522799999, "quote_volume": 37933.08437, "trades": 347, "taker_buy_base": 2012.67, "taker_buy_quote": 10972.57519 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 5.457, "high": 5.465, "low": 5.432, "close": 5.443, "volume": 8115.54, "close_time": 1774526399999, "quote_volume": 44241.0234, "trades": 304, "taker_buy_base": 4910.28, "taker_buy_quote": 26774.59252 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 5.443, "high": 5.473, "low": 5.433, "close": 5.472, "volume": 6092.91, "close_time": 1774529999999, "quote_volume": 33248.05604, "trades": 540, "taker_buy_base": 3668.92, "taker_buy_quote": 20018.60022 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 5.472, "high": 5.525, "low": 5.459, "close": 5.503, "volume": 8978.24, "close_time": 1774533599999, "quote_volume": 49282.14942, "trades": 693, "taker_buy_base": 2650.98, "taker_buy_quote": 14562.56336 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 5.502, "high": 5.518, "low": 5.477, "close": 5.498, "volume": 4554.61, "close_time": 1774537199999, "quote_volume": 25039.15365, "trades": 399, "taker_buy_base": 2487.23, "taker_buy_quote": 13678.23079 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 5.49, "high": 5.49, "low": 5.441, "close": 5.447, "volume": 9329.55, "close_time": 1774540799999, "quote_volume": 50974.75734, "trades": 539, "taker_buy_base": 4844.24, "taker_buy_quote": 26473.00692 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 5.443, "high": 5.453, "low": 5.424, "close": 5.431, "volume": 9437.39, "close_time": 1774544399999, "quote_volume": 51273.39713, "trades": 544, "taker_buy_base": 4821.89, "taker_buy_quote": 26197.36968 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 5.429, "high": 5.467, "low": 5.419, "close": 5.425, "volume": 4680.4, "close_time": 1774547999999, "quote_volume": 25446.69984, "trades": 250, "taker_buy_base": 1691.38, "taker_buy_quote": 9197.68285 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 5.432, "high": 5.435, "low": 5.388, "close": 5.429, "volume": 10218.57, "close_time": 1774551599999, "quote_volume": 55275.89785, "trades": 489, "taker_buy_base": 7341.94, "taker_buy_quote": 39721.73963 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 5.43, "high": 5.432, "low": 5.396, "close": 5.407, "volume": 2602.93, "close_time": 1774555199999, "quote_volume": 14085.5956, "trades": 282, "taker_buy_base": 714.02, "taker_buy_quote": 3863.39988 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 5.405, "high": 5.484, "low": 5.387, "close": 5.452, "volume": 18520.81, "close_time": 1774558799999, "quote_volume": 100931.38213, "trades": 1222, "taker_buy_base": 9592.45, "taker_buy_quote": 52270.12217 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 5.45, "high": 5.487, "low": 5.448, "close": 5.47, "volume": 6861.68, "close_time": 1774562399999, "quote_volume": 37533.27436, "trades": 281, "taker_buy_base": 2665.86, "taker_buy_quote": 14581.75893 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 5.464, "high": 5.476, "low": 5.428, "close": 5.457, "volume": 7455.59, "close_time": 1774565999999, "quote_volume": 40661.24131, "trades": 300, "taker_buy_base": 3947.3, "taker_buy_quote": 21529.0973 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 5.458, "high": 5.467, "low": 5.423, "close": 5.441, "volume": 3697.13, "close_time": 1774569599999, "quote_volume": 20111.3111, "trades": 287, "taker_buy_base": 1063.85, "taker_buy_quote": 5787.79412 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 5.431, "high": 5.459, "low": 5.42, "close": 5.44, "volume": 9490.03, "close_time": 1774573199999, "quote_volume": 51601.97171, "trades": 449, "taker_buy_base": 3221.42, "taker_buy_quote": 17531.85656 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 5.441, "high": 5.488, "low": 5.435, "close": 5.485, "volume": 5264.12, "close_time": 1774576799999, "quote_volume": 28740.40285, "trades": 608, "taker_buy_base": 4115.99, "taker_buy_quote": 22469.79891 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 5.487, "high": 5.492, "low": 5.47, "close": 5.47, "volume": 5759.98, "close_time": 1774580399999, "quote_volume": 31566.41825, "trades": 395, "taker_buy_base": 3886.65, "taker_buy_quote": 21302.00166 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 5.468, "high": 5.468, "low": 5.438, "close": 5.452, "volume": 5848.28, "close_time": 1774583999999, "quote_volume": 31884.8348, "trades": 248, "taker_buy_base": 2133.57, "taker_buy_quote": 11632.55463 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 5.451, "high": 5.458, "low": 5.413, "close": 5.455, "volume": 17554.98, "close_time": 1774587599999, "quote_volume": 95465.88283, "trades": 547, "taker_buy_base": 5836.74, "taker_buy_quote": 31707.71908 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 5.45, "high": 5.482, "low": 5.448, "close": 5.459, "volume": 2384.89, "close_time": 1774591199999, "quote_volume": 13023.2895, "trades": 236, "taker_buy_base": 911.11, "taker_buy_quote": 4977.51585 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 5.462, "high": 5.495, "low": 5.454, "close": 5.479, "volume": 5706.88, "close_time": 1774594799999, "quote_volume": 31243.96949, "trades": 423, "taker_buy_base": 4121.93, "taker_buy_quote": 22565.74703 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 5.479, "high": 5.495, "low": 5.463, "close": 5.484, "volume": 7115.42, "close_time": 1774598399999, "quote_volume": 38998.97695, "trades": 349, "taker_buy_base": 4948.19, "taker_buy_quote": 27120.58514 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 5.483, "high": 5.492, "low": 5.386, "close": 5.435, "volume": 21591.6, "close_time": 1774601999999, "quote_volume": 117662.11875, "trades": 977, "taker_buy_base": 13519.35, "taker_buy_quote": 73656.31188 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 5.431, "high": 5.431, "low": 5.368, "close": 5.396, "volume": 7943.53, "close_time": 1774605599999, "quote_volume": 42851.97475, "trades": 358, "taker_buy_base": 2228.26, "taker_buy_quote": 12016.27269 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 5.392, "high": 5.412, "low": 5.128, "close": 5.206, "volume": 183753.56, "close_time": 1774609199999, "quote_volume": 962107.07007, "trades": 8032, "taker_buy_base": 95025.18, "taker_buy_quote": 498234.91244 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 5.208, "high": 5.227, "low": 5.159, "close": 5.22, "volume": 19578.16, "close_time": 1774612799999, "quote_volume": 101709.61815, "trades": 1068, "taker_buy_base": 12320.62, "taker_buy_quote": 63995.49548 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 5.218, "high": 5.221, "low": 5.18, "close": 5.219, "volume": 14779.58, "close_time": 1774616399999, "quote_volume": 76890.51478, "trades": 700, "taker_buy_base": 7075.6, "taker_buy_quote": 36802.86085 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 5.218, "high": 5.236, "low": 5.161, "close": 5.181, "volume": 12426.95, "close_time": 1774619999999, "quote_volume": 64618.76836, "trades": 958, "taker_buy_base": 5325.07, "taker_buy_quote": 27710.39772 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 5.181, "high": 5.212, "low": 5.147, "close": 5.197, "volume": 15489.26, "close_time": 1774623599999, "quote_volume": 80342.72507, "trades": 943, "taker_buy_base": 7125.79, "taker_buy_quote": 36966.61203 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 5.198, "high": 5.264, "low": 5.186, "close": 5.201, "volume": 17971.6, "close_time": 1774627199999, "quote_volume": 93797.37576, "trades": 1021, "taker_buy_base": 8860.77, "taker_buy_quote": 46205.33535 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 5.202, "high": 5.206, "low": 5.163, "close": 5.169, "volume": 16389.34, "close_time": 1774630799999, "quote_volume": 84978.77229, "trades": 940, "taker_buy_base": 6201.12, "taker_buy_quote": 32139.01946 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 5.169, "high": 5.193, "low": 5.131, "close": 5.168, "volume": 17510.32, "close_time": 1774634399999, "quote_volume": 90465.63791, "trades": 1145, "taker_buy_base": 10305.5, "taker_buy_quote": 53249.6509 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 5.167, "high": 5.196, "low": 5.149, "close": 5.196, "volume": 5351.33, "close_time": 1774637999999, "quote_volume": 27665.22431, "trades": 378, "taker_buy_base": 2785.5, "taker_buy_quote": 14413.1558 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 5.188, "high": 5.217, "low": 5.163, "close": 5.21, "volume": 4879.16, "close_time": 1774641599999, "quote_volume": 25352.79473, "trades": 385, "taker_buy_base": 2558.31, "taker_buy_quote": 13286.17842 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 5.21, "high": 5.219, "low": 5.172, "close": 5.198, "volume": 5259.11, "close_time": 1774645199999, "quote_volume": 27316.10146, "trades": 350, "taker_buy_base": 2351.87, "taker_buy_quote": 12212.90797 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 5.202, "high": 5.208, "low": 5.166, "close": 5.168, "volume": 9865.93, "close_time": 1774648799999, "quote_volume": 51178.09014, "trades": 323, "taker_buy_base": 2117.38, "taker_buy_quote": 10988.39885 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 5.17, "high": 5.175, "low": 5.131, "close": 5.135, "volume": 10024.16, "close_time": 1774652399999, "quote_volume": 51603.85621, "trades": 588, "taker_buy_base": 4523.63, "taker_buy_quote": 23296.51915 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 5.135, "high": 5.159, "low": 5.115, "close": 5.159, "volume": 7371.37, "close_time": 1774655999999, "quote_volume": 37887.44615, "trades": 335, "taker_buy_base": 4142.58, "taker_buy_quote": 21295.75996 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 5.163, "high": 5.172, "low": 5.155, "close": 5.158, "volume": 2757.43, "close_time": 1774659599999, "quote_volume": 14239.68716, "trades": 196, "taker_buy_base": 2129.68, "taker_buy_quote": 11000.63339 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 5.154, "high": 5.154, "low": 5.047, "close": 5.089, "volume": 37146.32, "close_time": 1774663199999, "quote_volume": 188699.55741, "trades": 2499, "taker_buy_base": 13535.23, "taker_buy_quote": 68695.87618 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 5.086, "high": 5.112, "low": 5.075, "close": 5.09, "volume": 10981.4, "close_time": 1774666799999, "quote_volume": 55875.17466, "trades": 549, "taker_buy_base": 6232.85, "taker_buy_quote": 31713.13722 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 5.091, "high": 5.109, "low": 5.074, "close": 5.101, "volume": 15380.84, "close_time": 1774670399999, "quote_volume": 78325.92077, "trades": 629, "taker_buy_base": 9154.28, "taker_buy_quote": 46647.97611 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 5.101, "high": 5.124, "low": 5.097, "close": 5.118, "volume": 9978.58, "close_time": 1774673999999, "quote_volume": 51045.58741, "trades": 387, "taker_buy_base": 2843.14, "taker_buy_quote": 14539.0208 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 5.12, "high": 5.159, "low": 5.117, "close": 5.146, "volume": 7797.4, "close_time": 1774677599999, "quote_volume": 40070.35855, "trades": 372, "taker_buy_base": 5827.07, "taker_buy_quote": 29937.87533 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 5.147, "high": 5.186, "low": 5.137, "close": 5.168, "volume": 19408.08, "close_time": 1774681199999, "quote_volume": 100101.40666, "trades": 686, "taker_buy_base": 12192.16, "taker_buy_quote": 62871.95448 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 5.167, "high": 5.221, "low": 5.167, "close": 5.208, "volume": 10180.52, "close_time": 1774684799999, "quote_volume": 53019.45225, "trades": 684, "taker_buy_base": 4466.07, "taker_buy_quote": 23254.04916 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 5.21, "high": 5.221, "low": 5.192, "close": 5.193, "volume": 5148.51, "close_time": 1774688399999, "quote_volume": 26801.9428, "trades": 484, "taker_buy_base": 2309.3, "taker_buy_quote": 12023.0184 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 5.194, "high": 5.195, "low": 5.159, "close": 5.181, "volume": 5003.41, "close_time": 1774691999999, "quote_volume": 25885.42674, "trades": 275, "taker_buy_base": 3877.8, "taker_buy_quote": 20061.63121 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 5.181, "high": 5.191, "low": 5.16, "close": 5.178, "volume": 16642.77, "close_time": 1774695599999, "quote_volume": 86155.30309, "trades": 378, "taker_buy_base": 11710.32, "taker_buy_quote": 60612.70069 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 5.176, "high": 5.193, "low": 5.167, "close": 5.184, "volume": 3242.55, "close_time": 1774699199999, "quote_volume": 16807.62291, "trades": 162, "taker_buy_base": 2147.91, "taker_buy_quote": 11131.16338 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 5.182, "high": 5.202, "low": 5.16, "close": 5.174, "volume": 8037.86, "close_time": 1774702799999, "quote_volume": 41644.87666, "trades": 365, "taker_buy_base": 3356.87, "taker_buy_quote": 17377.68657 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 5.171, "high": 5.268, "low": 5.171, "close": 5.231, "volume": 19852.44, "close_time": 1774706399999, "quote_volume": 103848.84875, "trades": 1151, "taker_buy_base": 9987.23, "taker_buy_quote": 52270.21184 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 5.231, "high": 5.271, "low": 5.21, "close": 5.231, "volume": 28621.14, "close_time": 1774709999999, "quote_volume": 150183.83124, "trades": 877, "taker_buy_base": 11111.04, "taker_buy_quote": 58279.65177 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 5.233, "high": 5.306, "low": 5.231, "close": 5.263, "volume": 23723.75, "close_time": 1774713599999, "quote_volume": 125312.66008, "trades": 897, "taker_buy_base": 13827.94, "taker_buy_quote": 73054.65638 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 5.265, "high": 5.293, "low": 5.258, "close": 5.288, "volume": 11661.45, "close_time": 1774717199999, "quote_volume": 61518.30434, "trades": 370, "taker_buy_base": 9408.86, "taker_buy_quote": 49650.77211 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 5.288, "high": 5.292, "low": 5.251, "close": 5.27, "volume": 4508.6, "close_time": 1774720799999, "quote_volume": 23728.97528, "trades": 207, "taker_buy_base": 3063.15, "taker_buy_quote": 16108.6062 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 5.268, "high": 5.276, "low": 5.259, "close": 5.263, "volume": 1314.89, "close_time": 1774724399999, "quote_volume": 6927.33888, "trades": 82, "taker_buy_base": 220.25, "taker_buy_quote": 1160.4976 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 5.263, "high": 5.266, "low": 5.239, "close": 5.248, "volume": 6446.06, "close_time": 1774727999999, "quote_volume": 33857.09357, "trades": 333, "taker_buy_base": 2883.63, "taker_buy_quote": 15149.50664 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 5.249, "high": 5.261, "low": 5.228, "close": 5.232, "volume": 13370.89, "close_time": 1774731599999, "quote_volume": 70119.98052, "trades": 585, "taker_buy_base": 9342.52, "taker_buy_quote": 49001.49844 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 5.231, "high": 5.234, "low": 5.173, "close": 5.196, "volume": 16989.46, "close_time": 1774735199999, "quote_volume": 88322.61611, "trades": 621, "taker_buy_base": 8443.62, "taker_buy_quote": 43923.21263 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 5.197, "high": 5.214, "low": 5.19, "close": 5.204, "volume": 4001.71, "close_time": 1774738799999, "quote_volume": 20817.83233, "trades": 202, "taker_buy_base": 1500.02, "taker_buy_quote": 7805.34653 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 5.205, "high": 5.206, "low": 5.144, "close": 5.163, "volume": 11736.06, "close_time": 1774742399999, "quote_volume": 60613.97044, "trades": 576, "taker_buy_base": 4699.04, "taker_buy_quote": 24289.63547 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 5.168, "high": 5.174, "low": 5.129, "close": 5.146, "volume": 9853.7, "close_time": 1774745999999, "quote_volume": 50648.89298, "trades": 458, "taker_buy_base": 5930.41, "taker_buy_quote": 30478.25917 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 5.148, "high": 5.173, "low": 5.147, "close": 5.165, "volume": 6120.33, "close_time": 1774749599999, "quote_volume": 31589.79023, "trades": 392, "taker_buy_base": 3060.43, "taker_buy_quote": 15804.1507 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 5.166, "high": 5.183, "low": 5.163, "close": 5.171, "volume": 1961.53, "close_time": 1774753199999, "quote_volume": 10141.92092, "trades": 183, "taker_buy_base": 282.6, "taker_buy_quote": 1462.13733 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 5.174, "high": 5.207, "low": 5.174, "close": 5.202, "volume": 4526.96, "close_time": 1774756799999, "quote_volume": 23516.02459, "trades": 440, "taker_buy_base": 2972.76, "taker_buy_quote": 15441.95956 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 5.2, "high": 5.203, "low": 5.185, "close": 5.189, "volume": 3318.79, "close_time": 1774760399999, "quote_volume": 17232.51793, "trades": 200, "taker_buy_base": 1153.5, "taker_buy_quote": 5988.7338 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 5.189, "high": 5.197, "low": 5.175, "close": 5.188, "volume": 4919.98, "close_time": 1774763999999, "quote_volume": 25530.45795, "trades": 386, "taker_buy_base": 3372.74, "taker_buy_quote": 17504.87408 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 5.189, "high": 5.205, "low": 5.181, "close": 5.188, "volume": 7197.55, "close_time": 1774767599999, "quote_volume": 37363.52702, "trades": 740, "taker_buy_base": 5981.65, "taker_buy_quote": 31052.32565 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 5.188, "high": 5.189, "low": 5.158, "close": 5.163, "volume": 5487.9, "close_time": 1774771199999, "quote_volume": 28361.73295, "trades": 340, "taker_buy_base": 3944.32, "taker_buy_quote": 20379.39271 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 5.162, "high": 5.179, "low": 5.15, "close": 5.177, "volume": 5713.24, "close_time": 1774774799999, "quote_volume": 29508.61651, "trades": 535, "taker_buy_base": 2637.21, "taker_buy_quote": 13629.20128 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 5.18, "high": 5.191, "low": 5.165, "close": 5.167, "volume": 17236.57, "close_time": 1774778399999, "quote_volume": 89298.5088, "trades": 407, "taker_buy_base": 8256.46, "taker_buy_quote": 42796.92311 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 5.166, "high": 5.166, "low": 5.115, "close": 5.136, "volume": 9136.89, "close_time": 1774781999999, "quote_volume": 46935.88287, "trades": 602, "taker_buy_base": 4253.96, "taker_buy_quote": 21845.4686 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 5.13, "high": 5.163, "low": 5.13, "close": 5.147, "volume": 9290.75, "close_time": 1774785599999, "quote_volume": 47817.44466, "trades": 568, "taker_buy_base": 6844.09, "taker_buy_quote": 35221.73384 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 5.146, "high": 5.149, "low": 5.111, "close": 5.138, "volume": 8532.55, "close_time": 1774789199999, "quote_volume": 43763.55819, "trades": 530, "taker_buy_base": 6128.49, "taker_buy_quote": 31439.77017 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 5.139, "high": 5.142, "low": 5.09, "close": 5.108, "volume": 16567.66, "close_time": 1774792799999, "quote_volume": 84698.30137, "trades": 786, "taker_buy_base": 7098.5, "taker_buy_quote": 36294.99386 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 5.107, "high": 5.13, "low": 5.092, "close": 5.103, "volume": 12047.14, "close_time": 1774796399999, "quote_volume": 61513.21031, "trades": 486, "taker_buy_base": 6456.18, "taker_buy_quote": 32973.06183 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 5.108, "high": 5.118, "low": 5.088, "close": 5.112, "volume": 8280.42, "close_time": 1774799999999, "quote_volume": 42241.31754, "trades": 374, "taker_buy_base": 4765.83, "taker_buy_quote": 24321.00517 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 5.114, "high": 5.136, "low": 5.105, "close": 5.115, "volume": 5590.55, "close_time": 1774803599999, "quote_volume": 28618.12947, "trades": 433, "taker_buy_base": 3693.79, "taker_buy_quote": 18904.27554 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 5.118, "high": 5.134, "low": 5.104, "close": 5.126, "volume": 6978.7, "close_time": 1774807199999, "quote_volume": 35718.76741, "trades": 273, "taker_buy_base": 1878.06, "taker_buy_quote": 9621.09308 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 5.128, "high": 5.148, "low": 5.117, "close": 5.137, "volume": 6485.31, "close_time": 1774810799999, "quote_volume": 33283.16298, "trades": 302, "taker_buy_base": 3201.19, "taker_buy_quote": 16437.91546 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 5.13, "high": 5.13, "low": 5.112, "close": 5.116, "volume": 2098.12, "close_time": 1774814399999, "quote_volume": 10749.67129, "trades": 132, "taker_buy_base": 689.73, "taker_buy_quote": 3532.7515 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 5.118, "high": 5.165, "low": 5.118, "close": 5.158, "volume": 4169.45, "close_time": 1774817999999, "quote_volume": 21461.54828, "trades": 256, "taker_buy_base": 1885.18, "taker_buy_quote": 9701.46992 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 5.16, "high": 5.19, "low": 5.16, "close": 5.188, "volume": 9714.1, "close_time": 1774821599999, "quote_volume": 50289.92065, "trades": 319, "taker_buy_base": 7231.13, "taker_buy_quote": 37443.65059 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 5.187, "high": 5.187, "low": 5.0, "close": 5.091, "volume": 71060.72, "close_time": 1774825199999, "quote_volume": 358528.58678, "trades": 2079, "taker_buy_base": 16419.92, "taker_buy_quote": 83427.02765 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 5.093, "high": 5.132, "low": 5.087, "close": 5.117, "volume": 13939.0, "close_time": 1774828799999, "quote_volume": 71242.83, "trades": 893, "taker_buy_base": 5553.13, "taker_buy_quote": 28393.61917 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 5.128, "high": 5.228, "low": 5.108, "close": 5.168, "volume": 40125.13, "close_time": 1774832399999, "quote_volume": 207441.72682, "trades": 1470, "taker_buy_base": 16167.26, "taker_buy_quote": 83667.43204 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 5.168, "high": 5.218, "low": 5.168, "close": 5.213, "volume": 12400.64, "close_time": 1774835999999, "quote_volume": 64464.71879, "trades": 504, "taker_buy_base": 5362.26, "taker_buy_quote": 27864.63201 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 5.213, "high": 5.278, "low": 5.202, "close": 5.24, "volume": 26878.75, "close_time": 1774839599999, "quote_volume": 140637.18673, "trades": 1019, "taker_buy_base": 21518.28, "taker_buy_quote": 112558.36302 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 5.242, "high": 5.279, "low": 5.236, "close": 5.274, "volume": 9284.52, "close_time": 1774843199999, "quote_volume": 48808.73883, "trades": 354, "taker_buy_base": 7229.34, "taker_buy_quote": 38000.14859 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 5.275, "high": 5.311, "low": 5.273, "close": 5.296, "volume": 6524.45, "close_time": 1774846799999, "quote_volume": 34564.02419, "trades": 441, "taker_buy_base": 3616.13, "taker_buy_quote": 19156.532 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 5.295, "high": 5.318, "low": 5.289, "close": 5.307, "volume": 7895.04, "close_time": 1774850399999, "quote_volume": 41882.26377, "trades": 364, "taker_buy_base": 5702.82, "taker_buy_quote": 30251.2058 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 5.309, "high": 5.339, "low": 5.3, "close": 5.316, "volume": 15850.98, "close_time": 1774853999999, "quote_volume": 84353.39923, "trades": 810, "taker_buy_base": 6588.31, "taker_buy_quote": 35055.11737 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 5.315, "high": 5.367, "low": 5.303, "close": 5.357, "volume": 10322.75, "close_time": 1774857599999, "quote_volume": 55086.57494, "trades": 801, "taker_buy_base": 7109.36, "taker_buy_quote": 37952.00013 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 5.361, "high": 5.393, "low": 5.351, "close": 5.366, "volume": 12230.23, "close_time": 1774861199999, "quote_volume": 65679.65089, "trades": 1278, "taker_buy_base": 7955.01, "taker_buy_quote": 42725.283 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 5.366, "high": 5.366, "low": 5.309, "close": 5.321, "volume": 12423.23, "close_time": 1774864799999, "quote_volume": 66180.25478, "trades": 607, "taker_buy_base": 5829.59, "taker_buy_quote": 31072.83646 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 5.323, "high": 5.368, "low": 5.322, "close": 5.364, "volume": 6700.6, "close_time": 1774868399999, "quote_volume": 35755.50221, "trades": 542, "taker_buy_base": 3261.22, "taker_buy_quote": 17409.65317 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 5.356, "high": 5.389, "low": 5.324, "close": 5.348, "volume": 14459.42, "close_time": 1774871999999, "quote_volume": 77399.33218, "trades": 981, "taker_buy_base": 8583.48, "taker_buy_quote": 45949.26224 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 5.355, "high": 5.371, "low": 5.343, "close": 5.357, "volume": 6904.81, "close_time": 1774875599999, "quote_volume": 36967.21501, "trades": 307, "taker_buy_base": 2307.93, "taker_buy_quote": 12354.60317 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 5.354, "high": 5.361, "low": 5.287, "close": 5.306, "volume": 11541.91, "close_time": 1774879199999, "quote_volume": 61472.96329, "trades": 691, "taker_buy_base": 4988.44, "taker_buy_quote": 26597.06084 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 5.305, "high": 5.327, "low": 5.261, "close": 5.318, "volume": 19638.45, "close_time": 1774882799999, "quote_volume": 103943.03062, "trades": 1126, "taker_buy_base": 10873.09, "taker_buy_quote": 57583.46565 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 5.32, "high": 5.325, "low": 5.281, "close": 5.309, "volume": 5024.06, "close_time": 1774886399999, "quote_volume": 26666.40375, "trades": 349, "taker_buy_base": 2212.26, "taker_buy_quote": 11735.16239 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 5.307, "high": 5.332, "low": 5.286, "close": 5.301, "volume": 8436.9, "close_time": 1774889999999, "quote_volume": 44801.12246, "trades": 487, "taker_buy_base": 5980.24, "taker_buy_quote": 31760.88886 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 5.302, "high": 5.313, "low": 5.247, "close": 5.257, "volume": 20466.15, "close_time": 1774893599999, "quote_volume": 107903.16785, "trades": 1154, "taker_buy_base": 8012.75, "taker_buy_quote": 42232.56581 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 5.259, "high": 5.261, "low": 5.225, "close": 5.233, "volume": 13403.8, "close_time": 1774897199999, "quote_volume": 70269.38821, "trades": 869, "taker_buy_base": 4775.58, "taker_buy_quote": 25040.29508 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 5.235, "high": 5.247, "low": 5.21, "close": 5.243, "volume": 11520.97, "close_time": 1774900799999, "quote_volume": 60165.95989, "trades": 661, "taker_buy_base": 4630.51, "taker_buy_quote": 24193.94321 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 5.246, "high": 5.246, "low": 5.218, "close": 5.227, "volume": 2972.27, "close_time": 1774904399999, "quote_volume": 15547.40646, "trades": 165, "taker_buy_base": 1554.32, "taker_buy_quote": 8130.39839 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 5.226, "high": 5.288, "low": 5.22, "close": 5.279, "volume": 4383.39, "close_time": 1774907999999, "quote_volume": 23057.19307, "trades": 451, "taker_buy_base": 2593.09, "taker_buy_quote": 13623.35921 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 5.282, "high": 5.295, "low": 5.243, "close": 5.25, "volume": 4001.03, "close_time": 1774911599999, "quote_volume": 21087.6103, "trades": 244, "taker_buy_base": 2030.28, "taker_buy_quote": 10705.02322 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 5.244, "high": 5.244, "low": 5.2, "close": 5.227, "volume": 6461.91, "close_time": 1774915199999, "quote_volume": 33719.69947, "trades": 306, "taker_buy_base": 2858.69, "taker_buy_quote": 14917.2609 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 5.228, "high": 5.258, "low": 5.207, "close": 5.243, "volume": 9087.16, "close_time": 1774918799999, "quote_volume": 47515.68509, "trades": 548, "taker_buy_base": 5343.35, "taker_buy_quote": 27942.91363 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 5.243, "high": 5.35, "low": 5.241, "close": 5.322, "volume": 14610.71, "close_time": 1774922399999, "quote_volume": 77610.30234, "trades": 898, "taker_buy_base": 8573.26, "taker_buy_quote": 45573.40835 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 5.322, "high": 5.345, "low": 5.315, "close": 5.321, "volume": 6483.04, "close_time": 1774925999999, "quote_volume": 34549.17849, "trades": 345, "taker_buy_base": 3341.61, "taker_buy_quote": 17807.98384 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 5.319, "high": 5.321, "low": 5.288, "close": 5.291, "volume": 3748.78, "close_time": 1774929599999, "quote_volume": 19894.92609, "trades": 214, "taker_buy_base": 1186.36, "taker_buy_quote": 6292.01972 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 5.296, "high": 5.309, "low": 5.277, "close": 5.278, "volume": 4073.14, "close_time": 1774933199999, "quote_volume": 21543.26959, "trades": 260, "taker_buy_base": 2440.49, "taker_buy_quote": 12911.72007 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 5.278, "high": 5.304, "low": 5.269, "close": 5.299, "volume": 4158.87, "close_time": 1774936799999, "quote_volume": 21962.85333, "trades": 386, "taker_buy_base": 1981.18, "taker_buy_quote": 10473.93417 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 5.3, "high": 5.3, "low": 5.266, "close": 5.282, "volume": 7574.23, "close_time": 1774940399999, "quote_volume": 39978.81382, "trades": 347, "taker_buy_base": 1839.21, "taker_buy_quote": 9703.48963 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 5.28, "high": 5.28, "low": 5.237, "close": 5.266, "volume": 11843.92, "close_time": 1774943999999, "quote_volume": 62227.01998, "trades": 530, "taker_buy_base": 6233.38, "taker_buy_quote": 32762.27108 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 5.267, "high": 5.288, "low": 5.231, "close": 5.244, "volume": 8979.62, "close_time": 1774947599999, "quote_volume": 47227.92428, "trades": 429, "taker_buy_base": 4231.22, "taker_buy_quote": 22270.56573 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 5.239, "high": 5.246, "low": 5.179, "close": 5.195, "volume": 17060.71, "close_time": 1774951199999, "quote_volume": 88888.87068, "trades": 601, "taker_buy_base": 7080.34, "taker_buy_quote": 36881.11739 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 5.195, "high": 5.239, "low": 5.195, "close": 5.214, "volume": 9603.38, "close_time": 1774954799999, "quote_volume": 50127.92896, "trades": 460, "taker_buy_base": 3470.34, "taker_buy_quote": 18112.87758 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 5.211, "high": 5.389, "low": 5.202, "close": 5.382, "volume": 88074.58, "close_time": 1774958399999, "quote_volume": 469218.57929, "trades": 4501, "taker_buy_base": 36473.05, "taker_buy_quote": 193975.51291 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 5.384, "high": 5.589, "low": 5.384, "close": 5.565, "volume": 278359.16, "close_time": 1774961999999, "quote_volume": 1531917.13934, "trades": 10280, "taker_buy_base": 155116.46, "taker_buy_quote": 854114.8898 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 5.562, "high": 5.643, "low": 5.459, "close": 5.484, "volume": 120265.96, "close_time": 1774965599999, "quote_volume": 666815.38127, "trades": 5748, "taker_buy_base": 62598.39, "taker_buy_quote": 346979.19627 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 5.494, "high": 5.578, "low": 5.477, "close": 5.51, "volume": 57002.67, "close_time": 1774969199999, "quote_volume": 315228.30713, "trades": 2537, "taker_buy_base": 27916.65, "taker_buy_quote": 154344.76193 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 5.512, "high": 5.61, "low": 5.497, "close": 5.52, "volume": 53011.06, "close_time": 1774972799999, "quote_volume": 294105.98822, "trades": 2429, "taker_buy_base": 20157.51, "taker_buy_quote": 111902.00273 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 5.513, "high": 5.602, "low": 5.511, "close": 5.602, "volume": 49500.91, "close_time": 1774976399999, "quote_volume": 275233.24209, "trades": 1704, "taker_buy_base": 20721.29, "taker_buy_quote": 115161.0794 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 5.604, "high": 5.645, "low": 5.561, "close": 5.618, "volume": 43719.82, "close_time": 1774979999999, "quote_volume": 245022.76753, "trades": 1978, "taker_buy_base": 20738.89, "taker_buy_quote": 116265.7663 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 5.621, "high": 5.638, "low": 5.569, "close": 5.627, "volume": 28284.35, "close_time": 1774983599999, "quote_volume": 158623.06329, "trades": 1091, "taker_buy_base": 13590.42, "taker_buy_quote": 76220.74478 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 5.63, "high": 5.667, "low": 5.607, "close": 5.62, "volume": 29244.41, "close_time": 1774987199999, "quote_volume": 165017.9858, "trades": 1313, "taker_buy_base": 18531.06, "taker_buy_quote": 104564.32361 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 5.623, "high": 5.668, "low": 5.6, "close": 5.659, "volume": 20006.36, "close_time": 1774990799999, "quote_volume": 112826.72571, "trades": 718, "taker_buy_base": 13094.63, "taker_buy_quote": 73863.39829 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 5.655, "high": 5.655, "low": 5.596, "close": 5.611, "volume": 17549.94, "close_time": 1774994399999, "quote_volume": 98614.95979, "trades": 1001, "taker_buy_base": 9179.74, "taker_buy_quote": 51577.82301 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 5.613, "high": 5.621, "low": 5.567, "close": 5.602, "volume": 18626.72, "close_time": 1774997999999, "quote_volume": 104134.16809, "trades": 959, "taker_buy_base": 7380.43, "taker_buy_quote": 41306.22833 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 5.597, "high": 5.643, "low": 5.577, "close": 5.608, "volume": 21164.67, "close_time": 1775001599999, "quote_volume": 118813.79809, "trades": 751, "taker_buy_base": 10693.91, "taker_buy_quote": 60027.59795 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 5.604, "high": 5.61, "low": 5.551, "close": 5.588, "volume": 24089.87, "close_time": 1775005199999, "quote_volume": 134210.86373, "trades": 815, "taker_buy_base": 10156.2, "taker_buy_quote": 56592.86385 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 5.59, "high": 5.601, "low": 5.527, "close": 5.553, "volume": 13726.19, "close_time": 1775008799999, "quote_volume": 76281.35249, "trades": 633, "taker_buy_base": 6073.55, "taker_buy_quote": 33740.36853 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 5.556, "high": 5.594, "low": 5.523, "close": 5.526, "volume": 20034.27, "close_time": 1775012399999, "quote_volume": 111426.59352, "trades": 852, "taker_buy_base": 8751.74, "taker_buy_quote": 48782.81963 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 5.527, "high": 5.563, "low": 5.52, "close": 5.548, "volume": 6963.67, "close_time": 1775015999999, "quote_volume": 38549.47756, "trades": 517, "taker_buy_base": 4890.92, "taker_buy_quote": 27069.54137 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 5.546, "high": 5.599, "low": 5.537, "close": 5.589, "volume": 9224.32, "close_time": 1775019599999, "quote_volume": 51354.65838, "trades": 364, "taker_buy_base": 4399.17, "taker_buy_quote": 24499.04225 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 5.592, "high": 5.645, "low": 5.581, "close": 5.612, "volume": 19260.39, "close_time": 1775023199999, "quote_volume": 108178.28798, "trades": 866, "taker_buy_base": 7506.53, "taker_buy_quote": 42146.60998 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 5.61, "high": 5.729, "low": 5.61, "close": 5.717, "volume": 34681.56, "close_time": 1775026799999, "quote_volume": 196302.03037, "trades": 1734, "taker_buy_base": 19742.54, "taker_buy_quote": 111995.58524 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 5.72, "high": 5.737, "low": 5.625, "close": 5.633, "volume": 29078.81, "close_time": 1775030399999, "quote_volume": 165221.6539, "trades": 1369, "taker_buy_base": 12392.77, "taker_buy_quote": 70434.66605 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 5.637, "high": 5.654, "low": 5.611, "close": 5.622, "volume": 13193.94, "close_time": 1775033999999, "quote_volume": 74327.00246, "trades": 517, "taker_buy_base": 4252.42, "taker_buy_quote": 23951.44378 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 5.621, "high": 5.628, "low": 5.564, "close": 5.599, "volume": 34541.25, "close_time": 1775037599999, "quote_volume": 192897.97704, "trades": 1189, "taker_buy_base": 10946.5, "taker_buy_quote": 61108.04419 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 5.6, "high": 5.612, "low": 5.538, "close": 5.562, "volume": 35281.48, "close_time": 1775041199999, "quote_volume": 196842.57952, "trades": 1312, "taker_buy_base": 13894.6, "taker_buy_quote": 77530.41543 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 5.564, "high": 5.568, "low": 5.534, "close": 5.565, "volume": 13769.11, "close_time": 1775044799999, "quote_volume": 76463.2268, "trades": 614, "taker_buy_base": 7722.79, "taker_buy_quote": 42904.26224 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 5.562, "high": 5.61, "low": 5.541, "close": 5.558, "volume": 22030.25, "close_time": 1775048399999, "quote_volume": 122714.9917, "trades": 1204, "taker_buy_base": 8850.75, "taker_buy_quote": 49294.59272 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 5.558, "high": 5.569, "low": 5.489, "close": 5.524, "volume": 34507.86, "close_time": 1775051999999, "quote_volume": 190824.78386, "trades": 1647, "taker_buy_base": 13755.73, "taker_buy_quote": 76067.35485 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 5.521, "high": 5.567, "low": 5.52, "close": 5.538, "volume": 7534.88, "close_time": 1775055599999, "quote_volume": 41763.38069, "trades": 602, "taker_buy_base": 4238.59, "taker_buy_quote": 23512.49811 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 5.539, "high": 5.56, "low": 5.52, "close": 5.552, "volume": 15547.07, "close_time": 1775059199999, "quote_volume": 86073.36348, "trades": 1157, "taker_buy_base": 6740.5, "taker_buy_quote": 37333.67155 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 5.551, "high": 5.575, "low": 5.532, "close": 5.549, "volume": 7410.38, "close_time": 1775062799999, "quote_volume": 41154.14052, "trades": 464, "taker_buy_base": 2902.23, "taker_buy_quote": 16129.13691 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 5.545, "high": 5.575, "low": 5.507, "close": 5.516, "volume": 16978.55, "close_time": 1775066399999, "quote_volume": 93984.65598, "trades": 668, "taker_buy_base": 4594.87, "taker_buy_quote": 25437.29745 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 5.515, "high": 5.519, "low": 5.48, "close": 5.486, "volume": 24969.88, "close_time": 1775069999999, "quote_volume": 137225.25977, "trades": 953, "taker_buy_base": 12105.61, "taker_buy_quote": 66539.3276 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 5.49, "high": 5.549, "low": 5.49, "close": 5.529, "volume": 14331.46, "close_time": 1775073599999, "quote_volume": 79273.36088, "trades": 483, "taker_buy_base": 8209.68, "taker_buy_quote": 45412.2558 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 5.529, "high": 5.542, "low": 5.51, "close": 5.515, "volume": 10556.36, "close_time": 1775077199999, "quote_volume": 58337.65544, "trades": 653, "taker_buy_base": 6092.28, "taker_buy_quote": 33670.86708 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 5.515, "high": 5.56, "low": 5.515, "close": 5.54, "volume": 12385.39, "close_time": 1775080799999, "quote_volume": 68572.88032, "trades": 446, "taker_buy_base": 6532.88, "taker_buy_quote": 36148.3349 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 5.534, "high": 5.537, "low": 5.509, "close": 5.517, "volume": 8717.52, "close_time": 1775084399999, "quote_volume": 48108.67867, "trades": 333, "taker_buy_base": 5973.16, "taker_buy_quote": 32960.21492 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 5.519, "high": 5.529, "low": 5.483, "close": 5.483, "volume": 7906.38, "close_time": 1775087999999, "quote_volume": 43565.47514, "trades": 472, "taker_buy_base": 3443.96, "taker_buy_quote": 18976.77422 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 5.494, "high": 5.555, "low": 5.491, "close": 5.541, "volume": 4203.39, "close_time": 1775091599999, "quote_volume": 23227.31637, "trades": 343, "taker_buy_base": 2358.88, "taker_buy_quote": 13040.29487 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 5.533, "high": 5.533, "low": 5.324, "close": 5.361, "volume": 73657.06, "close_time": 1775095199999, "quote_volume": 397525.10511, "trades": 2505, "taker_buy_base": 35172.64, "taker_buy_quote": 189999.17914 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 5.358, "high": 5.375, "low": 5.251, "close": 5.291, "volume": 22098.46, "close_time": 1775098799999, "quote_volume": 117063.54191, "trades": 994, "taker_buy_base": 9480.69, "taker_buy_quote": 50220.00568 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 5.287, "high": 5.328, "low": 5.251, "close": 5.277, "volume": 35187.91, "close_time": 1775102399999, "quote_volume": 186047.1126, "trades": 1145, "taker_buy_base": 17292.64, "taker_buy_quote": 91490.1396 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 5.28, "high": 5.285, "low": 5.245, "close": 5.256, "volume": 15090.13, "close_time": 1775105999999, "quote_volume": 79314.90737, "trades": 616, "taker_buy_base": 4441.46, "taker_buy_quote": 23359.26813 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 5.255, "high": 5.283, "low": 5.234, "close": 5.279, "volume": 15165.62, "close_time": 1775109599999, "quote_volume": 79753.68598, "trades": 638, "taker_buy_base": 9299.83, "taker_buy_quote": 48917.57674 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 5.276, "high": 5.325, "low": 5.272, "close": 5.321, "volume": 22924.32, "close_time": 1775113199999, "quote_volume": 121615.53669, "trades": 806, "taker_buy_base": 11668.0, "taker_buy_quote": 61881.09178 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 5.321, "high": 5.353, "low": 5.299, "close": 5.348, "volume": 13465.78, "close_time": 1775116799999, "quote_volume": 71657.51885, "trades": 735, "taker_buy_base": 4183.05, "taker_buy_quote": 22300.23999 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 5.348, "high": 5.373, "low": 5.3, "close": 5.311, "volume": 11384.98, "close_time": 1775120399999, "quote_volume": 60680.20335, "trades": 490, "taker_buy_base": 5756.91, "taker_buy_quote": 30728.46665 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 5.314, "high": 5.334, "low": 5.277, "close": 5.286, "volume": 39620.37, "close_time": 1775123999999, "quote_volume": 209960.76899, "trades": 1003, "taker_buy_base": 12602.15, "taker_buy_quote": 66839.51878 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 5.283, "high": 5.283, "low": 5.25, "close": 5.27, "volume": 19690.77, "close_time": 1775127599999, "quote_volume": 103736.4257, "trades": 719, "taker_buy_base": 11264.13, "taker_buy_quote": 59381.5644 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 5.27, "high": 5.274, "low": 5.238, "close": 5.244, "volume": 8779.32, "close_time": 1775131199999, "quote_volume": 46139.84299, "trades": 592, "taker_buy_base": 3187.82, "taker_buy_quote": 16762.48018 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 5.243, "high": 5.263, "low": 5.226, "close": 5.247, "volume": 11445.6, "close_time": 1775134799999, "quote_volume": 60090.19614, "trades": 621, "taker_buy_base": 5779.66, "taker_buy_quote": 30341.62215 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 5.25, "high": 5.25, "low": 4.976, "close": 5.067, "volume": 241901.68, "close_time": 1775138399999, "quote_volume": 1225263.02421, "trades": 11150, "taker_buy_base": 96290.03, "taker_buy_quote": 487408.01256 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 5.062, "high": 5.142, "low": 5.002, "close": 5.13, "volume": 83379.9, "close_time": 1775141999999, "quote_volume": 422757.33893, "trades": 4769, "taker_buy_base": 38871.2, "taker_buy_quote": 197075.3131 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 5.13, "high": 5.14, "low": 5.101, "close": 5.111, "volume": 22953.86, "close_time": 1775145599999, "quote_volume": 117480.05736, "trades": 1192, "taker_buy_base": 10990.58, "taker_buy_quote": 56289.31792 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 5.11, "high": 5.143, "low": 5.082, "close": 5.108, "volume": 44629.76, "close_time": 1775149199999, "quote_volume": 227855.44456, "trades": 3998, "taker_buy_base": 12917.58, "taker_buy_quote": 66022.24645 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 5.106, "high": 5.113, "low": 5.04, "close": 5.048, "volume": 18621.67, "close_time": 1775152799999, "quote_volume": 94569.04521, "trades": 1133, "taker_buy_base": 6450.74, "taker_buy_quote": 32793.11219 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 5.052, "high": 5.06, "low": 4.99, "close": 5.021, "volume": 33141.59, "close_time": 1775156399999, "quote_volume": 166148.61495, "trades": 903, "taker_buy_base": 13152.94, "taker_buy_quote": 65929.23078 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 5.02, "high": 5.046, "low": 4.982, "close": 5.042, "volume": 48865.24, "close_time": 1775159999999, "quote_volume": 244860.96979, "trades": 1380, "taker_buy_base": 22023.25, "taker_buy_quote": 110377.60293 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 5.044, "high": 5.101, "low": 5.023, "close": 5.063, "volume": 27560.38, "close_time": 1775163599999, "quote_volume": 139878.19603, "trades": 1574, "taker_buy_base": 15642.56, "taker_buy_quote": 79368.86223 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 5.066, "high": 5.066, "low": 5.022, "close": 5.053, "volume": 6414.11, "close_time": 1775167199999, "quote_volume": 32305.9224, "trades": 416, "taker_buy_base": 3057.32, "taker_buy_quote": 15403.51766 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 5.052, "high": 5.091, "low": 5.047, "close": 5.072, "volume": 15960.24, "close_time": 1775170799999, "quote_volume": 80956.945, "trades": 448, "taker_buy_base": 10382.52, "taker_buy_quote": 52687.49449 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 5.072, "high": 5.09, "low": 5.052, "close": 5.061, "volume": 5812.59, "close_time": 1775174399999, "quote_volume": 29472.28012, "trades": 366, "taker_buy_base": 3709.32, "taker_buy_quote": 18814.29577 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 5.064, "high": 5.07, "low": 5.041, "close": 5.066, "volume": 13825.24, "close_time": 1775177999999, "quote_volume": 69928.18718, "trades": 724, "taker_buy_base": 9055.4, "taker_buy_quote": 45812.89071 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 5.064, "high": 5.077, "low": 5.03, "close": 5.06, "volume": 16785.53, "close_time": 1775181599999, "quote_volume": 84766.55119, "trades": 630, "taker_buy_base": 6731.33, "taker_buy_quote": 33994.08895 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 5.059, "high": 5.1, "low": 5.036, "close": 5.098, "volume": 14516.65, "close_time": 1775185199999, "quote_volume": 73491.0017, "trades": 675, "taker_buy_base": 7994.22, "taker_buy_quote": 40491.82476 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 5.1, "high": 5.16, "low": 5.08, "close": 5.145, "volume": 19889.33, "close_time": 1775188799999, "quote_volume": 102025.58393, "trades": 753, "taker_buy_base": 12069.94, "taker_buy_quote": 61955.4787 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 5.142, "high": 5.148, "low": 5.118, "close": 5.139, "volume": 13190.71, "close_time": 1775192399999, "quote_volume": 67677.46974, "trades": 490, "taker_buy_base": 3099.78, "taker_buy_quote": 15903.57657 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 5.136, "high": 5.156, "low": 5.114, "close": 5.128, "volume": 14314.85, "close_time": 1775195999999, "quote_volume": 73585.61566, "trades": 608, "taker_buy_base": 7316.08, "taker_buy_quote": 37589.36905 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 5.131, "high": 5.14, "low": 5.09, "close": 5.134, "volume": 14522.36, "close_time": 1775199599999, "quote_volume": 74353.1934, "trades": 489, "taker_buy_base": 6811.35, "taker_buy_quote": 34894.81419 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 5.136, "high": 5.16, "low": 5.13, "close": 5.138, "volume": 8982.79, "close_time": 1775203199999, "quote_volume": 46191.99268, "trades": 365, "taker_buy_base": 4444.24, "taker_buy_quote": 22861.80133 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 5.14, "high": 5.192, "low": 5.137, "close": 5.174, "volume": 11526.0, "close_time": 1775206799999, "quote_volume": 59541.07366, "trades": 626, "taker_buy_base": 7541.09, "taker_buy_quote": 38953.27665 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 5.173, "high": 5.207, "low": 5.171, "close": 5.192, "volume": 18409.45, "close_time": 1775210399999, "quote_volume": 95556.53328, "trades": 747, "taker_buy_base": 9284.67, "taker_buy_quote": 48206.31673 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 5.186, "high": 5.199, "low": 5.165, "close": 5.192, "volume": 9109.27, "close_time": 1775213999999, "quote_volume": 47218.3515, "trades": 408, "taker_buy_base": 4832.42, "taker_buy_quote": 25048.12028 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 5.193, "high": 5.2, "low": 5.172, "close": 5.186, "volume": 16589.21, "close_time": 1775217599999, "quote_volume": 86030.83797, "trades": 572, "taker_buy_base": 6147.93, "taker_buy_quote": 31886.48927 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 5.183, "high": 5.212, "low": 5.134, "close": 5.157, "volume": 24726.09, "close_time": 1775221199999, "quote_volume": 127820.94515, "trades": 846, "taker_buy_base": 10159.65, "taker_buy_quote": 52564.06001 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 5.152, "high": 5.178, "low": 5.138, "close": 5.162, "volume": 17909.37, "close_time": 1775224799999, "quote_volume": 92293.40535, "trades": 529, "taker_buy_base": 8438.26, "taker_buy_quote": 43527.26929 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 5.156, "high": 5.195, "low": 5.149, "close": 5.185, "volume": 11156.26, "close_time": 1775228399999, "quote_volume": 57762.92743, "trades": 708, "taker_buy_base": 6157.71, "taker_buy_quote": 31898.64308 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 5.185, "high": 5.194, "low": 5.146, "close": 5.148, "volume": 14446.3, "close_time": 1775231999999, "quote_volume": 74616.66392, "trades": 406, "taker_buy_base": 7304.97, "taker_buy_quote": 37715.76986 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 5.147, "high": 5.166, "low": 5.126, "close": 5.162, "volume": 13031.1, "close_time": 1775235599999, "quote_volume": 67093.57503, "trades": 619, "taker_buy_base": 6307.71, "taker_buy_quote": 32482.40648 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 5.163, "high": 5.175, "low": 5.123, "close": 5.143, "volume": 16000.72, "close_time": 1775239199999, "quote_volume": 82245.79043, "trades": 489, "taker_buy_base": 9507.0, "taker_buy_quote": 48875.06879 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 5.14, "high": 5.148, "low": 5.1, "close": 5.111, "volume": 13933.87, "close_time": 1775242799999, "quote_volume": 71357.13897, "trades": 398, "taker_buy_base": 5663.41, "taker_buy_quote": 29044.62157 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 5.111, "high": 5.118, "low": 5.096, "close": 5.116, "volume": 5989.66, "close_time": 1775246399999, "quote_volume": 30594.64053, "trades": 151, "taker_buy_base": 1465.94, "taker_buy_quote": 7487.61125 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 5.114, "high": 5.201, "low": 5.112, "close": 5.185, "volume": 27038.54, "close_time": 1775249999999, "quote_volume": 139316.00411, "trades": 1134, "taker_buy_base": 17387.47, "taker_buy_quote": 89602.10972 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 5.18, "high": 5.186, "low": 5.161, "close": 5.17, "volume": 13799.86, "close_time": 1775253599999, "quote_volume": 71433.69171, "trades": 979, "taker_buy_base": 5658.08, "taker_buy_quote": 29292.24448 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 5.168, "high": 5.181, "low": 5.153, "close": 5.159, "volume": 11345.89, "close_time": 1775257199999, "quote_volume": 58661.9863, "trades": 929, "taker_buy_base": 2797.35, "taker_buy_quote": 14462.22821 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 5.153, "high": 5.177, "low": 5.151, "close": 5.166, "volume": 6235.82, "close_time": 1775260799999, "quote_volume": 32151.10358, "trades": 314, "taker_buy_base": 3643.26, "taker_buy_quote": 18780.17868 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 5.168, "high": 5.181, "low": 5.142, "close": 5.159, "volume": 11460.07, "close_time": 1775264399999, "quote_volume": 59124.58482, "trades": 568, "taker_buy_base": 6577.49, "taker_buy_quote": 33928.86793 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 5.16, "high": 5.181, "low": 5.154, "close": 5.166, "volume": 7172.05, "close_time": 1775267999999, "quote_volume": 37084.6856, "trades": 424, "taker_buy_base": 3472.95, "taker_buy_quote": 17965.04798 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 5.163, "high": 5.178, "low": 5.156, "close": 5.17, "volume": 3433.06, "close_time": 1775271599999, "quote_volume": 17743.64413, "trades": 370, "taker_buy_base": 2023.02, "taker_buy_quote": 10457.86825 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 5.171, "high": 5.201, "low": 5.168, "close": 5.198, "volume": 9503.8, "close_time": 1775275199999, "quote_volume": 49302.24378, "trades": 579, "taker_buy_base": 4982.13, "taker_buy_quote": 25843.25254 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 5.199, "high": 5.221, "low": 5.18, "close": 5.19, "volume": 14860.79, "close_time": 1775278799999, "quote_volume": 77292.75014, "trades": 996, "taker_buy_base": 7553.89, "taker_buy_quote": 39270.72552 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 5.188, "high": 5.202, "low": 5.138, "close": 5.173, "volume": 51858.86, "close_time": 1775282399999, "quote_volume": 268242.26961, "trades": 1593, "taker_buy_base": 24904.42, "taker_buy_quote": 128885.50573 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 5.176, "high": 5.211, "low": 5.17, "close": 5.201, "volume": 6166.51, "close_time": 1775285999999, "quote_volume": 31997.59684, "trades": 243, "taker_buy_base": 4507.65, "taker_buy_quote": 23387.13344 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 5.201, "high": 5.22, "low": 5.189, "close": 5.211, "volume": 9641.09, "close_time": 1775289599999, "quote_volume": 50187.81471, "trades": 308, "taker_buy_base": 4328.71, "taker_buy_quote": 22517.61402 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 5.211, "high": 5.216, "low": 5.158, "close": 5.165, "volume": 4077.35, "close_time": 1775293199999, "quote_volume": 21140.75681, "trades": 206, "taker_buy_base": 1953.3, "taker_buy_quote": 10133.78303 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 5.165, "high": 5.18, "low": 5.155, "close": 5.164, "volume": 4489.67, "close_time": 1775296799999, "quote_volume": 23204.35603, "trades": 252, "taker_buy_base": 1862.51, "taker_buy_quote": 9630.98433 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 5.166, "high": 5.217, "low": 5.166, "close": 5.212, "volume": 32752.21, "close_time": 1775300399999, "quote_volume": 170120.7154, "trades": 1282, "taker_buy_base": 13933.2, "taker_buy_quote": 72421.68107 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 5.209, "high": 5.279, "low": 5.208, "close": 5.253, "volume": 52730.04, "close_time": 1775303999999, "quote_volume": 276202.57967, "trades": 2066, "taker_buy_base": 26001.57, "taker_buy_quote": 136355.74962 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 5.255, "high": 5.27, "low": 5.234, "close": 5.24, "volume": 20969.93, "close_time": 1775307599999, "quote_volume": 110171.45049, "trades": 735, "taker_buy_base": 7927.22, "taker_buy_quote": 41643.99199 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 5.24, "high": 5.273, "low": 5.225, "close": 5.235, "volume": 34260.38, "close_time": 1775311199999, "quote_volume": 179805.26143, "trades": 1591, "taker_buy_base": 17430.63, "taker_buy_quote": 91442.78764 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 5.239, "high": 5.247, "low": 5.179, "close": 5.214, "volume": 26210.6, "close_time": 1775314799999, "quote_volume": 136522.14333, "trades": 1465, "taker_buy_base": 10276.17, "taker_buy_quote": 53479.26923 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 5.213, "high": 5.228, "low": 5.185, "close": 5.211, "volume": 23851.73, "close_time": 1775318399999, "quote_volume": 124098.15319, "trades": 950, "taker_buy_base": 13373.19, "taker_buy_quote": 69576.42313 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 5.218, "high": 5.228, "low": 5.19, "close": 5.19, "volume": 8645.28, "close_time": 1775321999999, "quote_volume": 45103.78451, "trades": 274, "taker_buy_base": 1586.09, "taker_buy_quote": 8274.84355 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 5.19, "high": 5.236, "low": 5.185, "close": 5.223, "volume": 12681.91, "close_time": 1775325599999, "quote_volume": 66257.94708, "trades": 419, "taker_buy_base": 5892.37, "taker_buy_quote": 30790.2569 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 5.223, "high": 5.231, "low": 5.196, "close": 5.205, "volume": 12178.61, "close_time": 1775329199999, "quote_volume": 63481.67226, "trades": 384, "taker_buy_base": 4698.75, "taker_buy_quote": 24520.72977 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 5.205, "high": 5.247, "low": 5.169, "close": 5.2, "volume": 17475.62, "close_time": 1775332799999, "quote_volume": 90899.09023, "trades": 823, "taker_buy_base": 8048.83, "taker_buy_quote": 41841.62343 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 5.196, "high": 5.21, "low": 5.188, "close": 5.203, "volume": 5118.98, "close_time": 1775336399999, "quote_volume": 26622.52667, "trades": 251, "taker_buy_base": 2214.87, "taker_buy_quote": 11519.53638 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 5.202, "high": 5.209, "low": 5.19, "close": 5.191, "volume": 8034.33, "close_time": 1775339999999, "quote_volume": 41770.74087, "trades": 346, "taker_buy_base": 2893.92, "taker_buy_quote": 15056.16144 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 5.195, "high": 5.226, "low": 5.18, "close": 5.213, "volume": 7905.49, "close_time": 1775343599999, "quote_volume": 41062.09387, "trades": 565, "taker_buy_base": 4708.85, "taker_buy_quote": 24459.43138 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 5.215, "high": 5.225, "low": 5.208, "close": 5.224, "volume": 2781.28, "close_time": 1775347199999, "quote_volume": 14504.71011, "trades": 224, "taker_buy_base": 1717.0, "taker_buy_quote": 8955.3684 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 5.223, "high": 5.229, "low": 5.184, "close": 5.193, "volume": 8018.43, "close_time": 1775350799999, "quote_volume": 41732.93704, "trades": 370, "taker_buy_base": 3615.58, "taker_buy_quote": 18810.7848 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 5.19, "high": 5.191, "low": 5.11, "close": 5.13, "volume": 39078.46, "close_time": 1775354399999, "quote_volume": 201075.10476, "trades": 1571, "taker_buy_base": 14347.41, "taker_buy_quote": 73799.38358 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 5.131, "high": 5.143, "low": 5.115, "close": 5.126, "volume": 16228.55, "close_time": 1775357999999, "quote_volume": 83238.2333, "trades": 766, "taker_buy_base": 9499.26, "taker_buy_quote": 48740.10394 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 5.127, "high": 5.14, "low": 5.125, "close": 5.126, "volume": 2936.32, "close_time": 1775361599999, "quote_volume": 15065.50303, "trades": 132, "taker_buy_base": 1615.21, "taker_buy_quote": 8288.48246 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 5.125, "high": 5.13, "low": 5.11, "close": 5.118, "volume": 14666.36, "close_time": 1775365199999, "quote_volume": 75089.49328, "trades": 626, "taker_buy_base": 5351.31, "taker_buy_quote": 27407.08717 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 5.116, "high": 5.124, "low": 5.067, "close": 5.083, "volume": 15596.16, "close_time": 1775368799999, "quote_volume": 79538.7202, "trades": 653, "taker_buy_base": 4680.09, "taker_buy_quote": 23870.36314 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 5.083, "high": 5.102, "low": 5.065, "close": 5.093, "volume": 20239.24, "close_time": 1775372399999, "quote_volume": 102818.46474, "trades": 630, "taker_buy_base": 6362.87, "taker_buy_quote": 32366.2226 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 5.093, "high": 5.096, "low": 5.058, "close": 5.071, "volume": 6609.73, "close_time": 1775375999999, "quote_volume": 33520.91049, "trades": 418, "taker_buy_base": 1442.72, "taker_buy_quote": 7319.42892 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 5.07, "high": 5.096, "low": 5.063, "close": 5.092, "volume": 9505.99, "close_time": 1775379599999, "quote_volume": 48319.49549, "trades": 334, "taker_buy_base": 4792.21, "taker_buy_quote": 24339.65392 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 5.093, "high": 5.118, "low": 5.09, "close": 5.113, "volume": 8475.99, "close_time": 1775383199999, "quote_volume": 43281.65722, "trades": 295, "taker_buy_base": 4597.57, "taker_buy_quote": 23473.48353 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 5.112, "high": 5.14, "low": 5.094, "close": 5.1, "volume": 9374.62, "close_time": 1775386799999, "quote_volume": 48004.16718, "trades": 365, "taker_buy_base": 5512.71, "taker_buy_quote": 28252.02201 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 5.099, "high": 5.163, "low": 5.086, "close": 5.158, "volume": 16076.85, "close_time": 1775390399999, "quote_volume": 82356.03882, "trades": 584, "taker_buy_base": 7750.11, "taker_buy_quote": 39774.9664 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 5.158, "high": 5.158, "low": 5.092, "close": 5.107, "volume": 28426.14, "close_time": 1775393999999, "quote_volume": 145564.82246, "trades": 1041, "taker_buy_base": 15888.53, "taker_buy_quote": 81315.37742 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 5.106, "high": 5.13, "low": 5.082, "close": 5.129, "volume": 13885.66, "close_time": 1775397599999, "quote_volume": 70771.17675, "trades": 523, "taker_buy_base": 5226.5, "taker_buy_quote": 26669.62008 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 5.13, "high": 5.145, "low": 5.115, "close": 5.124, "volume": 6986.75, "close_time": 1775401199999, "quote_volume": 35821.82909, "trades": 290, "taker_buy_base": 2133.98, "taker_buy_quote": 10945.6036 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 5.123, "high": 5.186, "low": 5.106, "close": 5.14, "volume": 21308.68, "close_time": 1775404799999, "quote_volume": 109574.41625, "trades": 585, "taker_buy_base": 11564.02, "taker_buy_quote": 59459.19163 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 5.137, "high": 5.137, "low": 5.08, "close": 5.089, "volume": 23856.75, "close_time": 1775408399999, "quote_volume": 121829.10241, "trades": 744, "taker_buy_base": 8493.5, "taker_buy_quote": 43385.43518 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 5.09, "high": 5.104, "low": 5.076, "close": 5.098, "volume": 7832.14, "close_time": 1775411999999, "quote_volume": 39871.02431, "trades": 299, "taker_buy_base": 2557.72, "taker_buy_quote": 13028.99421 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 5.101, "high": 5.112, "low": 5.089, "close": 5.111, "volume": 5872.39, "close_time": 1775415599999, "quote_volume": 29947.00959, "trades": 189, "taker_buy_base": 1157.71, "taker_buy_quote": 5903.7339 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 5.111, "high": 5.121, "low": 5.092, "close": 5.115, "volume": 1983.89, "close_time": 1775419199999, "quote_volume": 10141.5601, "trades": 125, "taker_buy_base": 998.86, "taker_buy_quote": 5107.14926 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 5.121, "high": 5.147, "low": 5.112, "close": 5.135, "volume": 6771.39, "close_time": 1775422799999, "quote_volume": 34777.38199, "trades": 234, "taker_buy_base": 4195.09, "taker_buy_quote": 21552.5788 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 5.138, "high": 5.139, "low": 5.092, "close": 5.101, "volume": 11630.54, "close_time": 1775426399999, "quote_volume": 59525.24882, "trades": 271, "taker_buy_base": 7578.69, "taker_buy_quote": 38795.8576 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 5.105, "high": 5.169, "low": 5.094, "close": 5.159, "volume": 17239.85, "close_time": 1775429999999, "quote_volume": 88528.53051, "trades": 700, "taker_buy_base": 10200.34, "taker_buy_quote": 52416.46491 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 5.162, "high": 5.258, "low": 5.157, "close": 5.255, "volume": 38610.55, "close_time": 1775433599999, "quote_volume": 201314.16052, "trades": 1087, "taker_buy_base": 22331.85, "taker_buy_quote": 116479.4629 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 5.255, "high": 5.35, "low": 5.255, "close": 5.302, "volume": 26316.53, "close_time": 1775437199999, "quote_volume": 139712.28141, "trades": 954, "taker_buy_base": 12580.48, "taker_buy_quote": 66729.97354 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 5.305, "high": 5.31, "low": 5.274, "close": 5.304, "volume": 17907.4, "close_time": 1775440799999, "quote_volume": 94737.01903, "trades": 1038, "taker_buy_base": 8385.46, "taker_buy_quote": 44366.98544 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 5.307, "high": 5.377, "low": 5.307, "close": 5.339, "volume": 17947.78, "close_time": 1775444399999, "quote_volume": 95975.25021, "trades": 1404, "taker_buy_base": 10210.9, "taker_buy_quote": 54594.39448 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 5.34, "high": 5.365, "low": 5.321, "close": 5.327, "volume": 9453.37, "close_time": 1775447999999, "quote_volume": 50515.20667, "trades": 603, "taker_buy_base": 4147.81, "taker_buy_quote": 22153.58251 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 5.33, "high": 5.349, "low": 5.269, "close": 5.3, "volume": 28400.73, "close_time": 1775451599999, "quote_volume": 150393.82573, "trades": 1014, "taker_buy_base": 14002.14, "taker_buy_quote": 74146.02034 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 5.301, "high": 5.311, "low": 5.29, "close": 5.302, "volume": 4995.8, "close_time": 1775455199999, "quote_volume": 26468.0368, "trades": 384, "taker_buy_base": 2141.22, "taker_buy_quote": 11349.96201 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 5.302, "high": 5.304, "low": 5.216, "close": 5.258, "volume": 19881.67, "close_time": 1775458799999, "quote_volume": 104524.08142, "trades": 763, "taker_buy_base": 7437.17, "taker_buy_quote": 39094.58955 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 5.258, "high": 5.274, "low": 5.236, "close": 5.263, "volume": 4607.54, "close_time": 1775462399999, "quote_volume": 24203.19316, "trades": 399, "taker_buy_base": 2383.95, "taker_buy_quote": 12530.03239 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 5.263, "high": 5.281, "low": 5.25, "close": 5.263, "volume": 5089.33, "close_time": 1775465999999, "quote_volume": 26795.64832, "trades": 303, "taker_buy_base": 1595.79, "taker_buy_quote": 8400.67135 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 5.267, "high": 5.334, "low": 5.263, "close": 5.326, "volume": 20994.12, "close_time": 1775469599999, "quote_volume": 111363.861, "trades": 902, "taker_buy_base": 9261.99, "taker_buy_quote": 49139.75328 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 5.327, "high": 5.369, "low": 5.308, "close": 5.32, "volume": 52153.11, "close_time": 1775473199999, "quote_volume": 278309.12549, "trades": 1137, "taker_buy_base": 23183.97, "taker_buy_quote": 123838.70169 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 5.321, "high": 5.321, "low": 5.292, "close": 5.301, "volume": 9772.27, "close_time": 1775476799999, "quote_volume": 51856.54348, "trades": 456, "taker_buy_base": 5763.86, "taker_buy_quote": 30591.32268 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 5.303, "high": 5.315, "low": 5.281, "close": 5.288, "volume": 13337.89, "close_time": 1775480399999, "quote_volume": 70609.57899, "trades": 745, "taker_buy_base": 5068.06, "taker_buy_quote": 26840.64581 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 5.29, "high": 5.296, "low": 5.251, "close": 5.276, "volume": 46754.03, "close_time": 1775483999999, "quote_volume": 245976.49588, "trades": 1370, "taker_buy_base": 37981.39, "taker_buy_quote": 199726.54877 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 5.273, "high": 5.296, "low": 5.229, "close": 5.266, "volume": 9070.69, "close_time": 1775487599999, "quote_volume": 47765.47349, "trades": 633, "taker_buy_base": 3794.43, "taker_buy_quote": 19991.49257 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 5.266, "high": 5.32, "low": 5.25, "close": 5.298, "volume": 25500.08, "close_time": 1775491199999, "quote_volume": 134894.26858, "trades": 893, "taker_buy_base": 15955.43, "taker_buy_quote": 84415.95693 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 5.3, "high": 5.31, "low": 5.273, "close": 5.298, "volume": 6667.85, "close_time": 1775494799999, "quote_volume": 35270.49637, "trades": 307, "taker_buy_base": 1671.39, "taker_buy_quote": 8849.66027 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 5.299, "high": 5.325, "low": 5.282, "close": 5.289, "volume": 9355.65, "close_time": 1775498399999, "quote_volume": 49504.19306, "trades": 347, "taker_buy_base": 1863.36, "taker_buy_quote": 9871.10013 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 5.282, "high": 5.311, "low": 5.278, "close": 5.296, "volume": 7891.04, "close_time": 1775501999999, "quote_volume": 41803.02464, "trades": 244, "taker_buy_base": 4333.81, "taker_buy_quote": 22976.86693 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 5.295, "high": 5.296, "low": 5.266, "close": 5.271, "volume": 14853.69, "close_time": 1775505599999, "quote_volume": 78429.30221, "trades": 857, "taker_buy_base": 2323.94, "taker_buy_quote": 12278.68322 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 5.273, "high": 5.283, "low": 5.259, "close": 5.259, "volume": 8589.33, "close_time": 1775509199999, "quote_volume": 45278.39536, "trades": 321, "taker_buy_base": 2095.79, "taker_buy_quote": 11056.48868 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 5.259, "high": 5.261, "low": 5.226, "close": 5.234, "volume": 10731.24, "close_time": 1775512799999, "quote_volume": 56240.1425, "trades": 434, "taker_buy_base": 2783.75, "taker_buy_quote": 14583.24689 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 5.23, "high": 5.243, "low": 5.167, "close": 5.167, "volume": 6304.43, "close_time": 1775516399999, "quote_volume": 32820.43643, "trades": 470, "taker_buy_base": 2678.88, "taker_buy_quote": 13953.97812 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 5.166, "high": 5.184, "low": 5.134, "close": 5.178, "volume": 8719.82, "close_time": 1775519999999, "quote_volume": 44935.05724, "trades": 402, "taker_buy_base": 3776.28, "taker_buy_quote": 19456.81566 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 5.171, "high": 5.198, "low": 5.171, "close": 5.193, "volume": 3828.81, "close_time": 1775523599999, "quote_volume": 19859.41833, "trades": 343, "taker_buy_base": 1524.67, "taker_buy_quote": 7903.41024 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 5.189, "high": 5.207, "low": 5.158, "close": 5.16, "volume": 7443.38, "close_time": 1775527199999, "quote_volume": 38571.56778, "trades": 640, "taker_buy_base": 2406.91, "taker_buy_quote": 12470.21207 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 5.157, "high": 5.176, "low": 5.13, "close": 5.165, "volume": 8373.59, "close_time": 1775530799999, "quote_volume": 43155.20349, "trades": 542, "taker_buy_base": 3432.07, "taker_buy_quote": 17705.33661 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 5.174, "high": 5.19, "low": 5.168, "close": 5.186, "volume": 1358.28, "close_time": 1775534399999, "quote_volume": 7037.96002, "trades": 257, "taker_buy_base": 992.95, "taker_buy_quote": 5145.32909 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 5.184, "high": 5.207, "low": 5.16, "close": 5.194, "volume": 8710.6, "close_time": 1775537999999, "quote_volume": 45154.78203, "trades": 257, "taker_buy_base": 4582.79, "taker_buy_quote": 23761.95255 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 5.19, "high": 5.202, "low": 5.162, "close": 5.179, "volume": 11539.28, "close_time": 1775541599999, "quote_volume": 59771.01116, "trades": 483, "taker_buy_base": 6998.73, "taker_buy_quote": 36261.30861 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 5.178, "high": 5.196, "low": 5.165, "close": 5.172, "volume": 4766.98, "close_time": 1775545199999, "quote_volume": 24677.18845, "trades": 274, "taker_buy_base": 2040.67, "taker_buy_quote": 10563.89959 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 5.172, "high": 5.211, "low": 5.155, "close": 5.198, "volume": 28464.64, "close_time": 1775548799999, "quote_volume": 147615.43399, "trades": 674, "taker_buy_base": 19132.13, "taker_buy_quote": 99258.88944 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 5.197, "high": 5.218, "low": 5.184, "close": 5.206, "volume": 14781.18, "close_time": 1775552399999, "quote_volume": 76865.59992, "trades": 524, "taker_buy_base": 7084.01, "taker_buy_quote": 36846.3198 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 5.208, "high": 5.272, "low": 5.208, "close": 5.256, "volume": 12830.28, "close_time": 1775555999999, "quote_volume": 67356.81806, "trades": 480, "taker_buy_base": 9250.25, "taker_buy_quote": 48559.22007 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 5.258, "high": 5.273, "low": 5.193, "close": 5.196, "volume": 25433.39, "close_time": 1775559599999, "quote_volume": 132831.51925, "trades": 986, "taker_buy_base": 13087.32, "taker_buy_quote": 68328.80664 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 5.199, "high": 5.207, "low": 5.165, "close": 5.182, "volume": 7365.12, "close_time": 1775563199999, "quote_volume": 38193.56731, "trades": 340, "taker_buy_base": 2054.11, "taker_buy_quote": 10651.02044 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 5.18, "high": 5.207, "low": 5.142, "close": 5.182, "volume": 32228.85, "close_time": 1775566799999, "quote_volume": 166716.32106, "trades": 816, "taker_buy_base": 19440.11, "taker_buy_quote": 100573.76955 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 5.184, "high": 5.199, "low": 5.139, "close": 5.146, "volume": 25117.4, "close_time": 1775570399999, "quote_volume": 129858.36978, "trades": 728, "taker_buy_base": 7932.64, "taker_buy_quote": 40998.45467 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 5.147, "high": 5.173, "low": 5.116, "close": 5.146, "volume": 29240.04, "close_time": 1775573999999, "quote_volume": 150641.47336, "trades": 965, "taker_buy_base": 22937.06, "taker_buy_quote": 118214.11494 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 5.141, "high": 5.2, "low": 5.134, "close": 5.175, "volume": 13636.07, "close_time": 1775577599999, "quote_volume": 70551.19819, "trades": 661, "taker_buy_base": 7895.45, "taker_buy_quote": 40870.7549 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 5.176, "high": 5.196, "low": 5.171, "close": 5.176, "volume": 4859.88, "close_time": 1775581199999, "quote_volume": 25192.71052, "trades": 404, "taker_buy_base": 2644.12, "taker_buy_quote": 13705.50555 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 5.177, "high": 5.238, "low": 5.173, "close": 5.218, "volume": 11356.24, "close_time": 1775584799999, "quote_volume": 59082.94431, "trades": 614, "taker_buy_base": 4127.7, "taker_buy_quote": 21480.44222 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 5.22, "high": 5.227, "low": 5.187, "close": 5.191, "volume": 2803.01, "close_time": 1775588399999, "quote_volume": 14617.77969, "trades": 238, "taker_buy_base": 1144.41, "taker_buy_quote": 5967.85223 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 5.2, "high": 5.249, "low": 5.193, "close": 5.249, "volume": 5302.55, "close_time": 1775591999999, "quote_volume": 27667.40936, "trades": 364, "taker_buy_base": 3515.27, "taker_buy_quote": 18344.33075 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 5.25, "high": 5.3, "low": 5.25, "close": 5.287, "volume": 33472.99, "close_time": 1775595599999, "quote_volume": 176674.1787, "trades": 1701, "taker_buy_base": 14295.33, "taker_buy_quote": 75411.53313 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 5.29, "high": 5.537, "low": 5.288, "close": 5.52, "volume": 66516.2, "close_time": 1775599199999, "quote_volume": 360606.11925, "trades": 3241, "taker_buy_base": 39761.92, "taker_buy_quote": 215342.05631 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 5.523, "high": 5.62, "low": 5.505, "close": 5.582, "volume": 75860.79, "close_time": 1775602799999, "quote_volume": 422905.60089, "trades": 4340, "taker_buy_base": 41943.98, "taker_buy_quote": 233793.11994 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 5.582, "high": 5.659, "low": 5.561, "close": 5.624, "volume": 65693.71, "close_time": 1775606399999, "quote_volume": 369022.56051, "trades": 2264, "taker_buy_base": 32570.39, "taker_buy_quote": 183108.54822 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 5.624, "high": 5.638, "low": 5.52, "close": 5.532, "volume": 59289.17, "close_time": 1775609999999, "quote_volume": 330249.6697, "trades": 1568, "taker_buy_base": 34763.93, "taker_buy_quote": 193539.38487 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 5.532, "high": 5.535, "low": 5.486, "close": 5.517, "volume": 19512.79, "close_time": 1775613599999, "quote_volume": 107501.82986, "trades": 983, "taker_buy_base": 9898.17, "taker_buy_quote": 54483.68467 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 5.517, "high": 5.558, "low": 5.505, "close": 5.538, "volume": 18103.16, "close_time": 1775617199999, "quote_volume": 100278.62235, "trades": 809, "taker_buy_base": 10098.7, "taker_buy_quote": 55951.34154 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 5.541, "high": 5.561, "low": 5.508, "close": 5.511, "volume": 10009.68, "close_time": 1775620799999, "quote_volume": 55392.96996, "trades": 557, "taker_buy_base": 3455.07, "taker_buy_quote": 19130.74724 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 5.513, "high": 5.557, "low": 5.507, "close": 5.544, "volume": 17590.15, "close_time": 1775624399999, "quote_volume": 97406.21227, "trades": 704, "taker_buy_base": 7626.2, "taker_buy_quote": 42180.27583 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 5.543, "high": 5.577, "low": 5.54, "close": 5.552, "volume": 15404.96, "close_time": 1775627999999, "quote_volume": 85677.34024, "trades": 558, "taker_buy_base": 10234.92, "taker_buy_quote": 56926.4587 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 5.552, "high": 5.56, "low": 5.522, "close": 5.531, "volume": 9610.73, "close_time": 1775631599999, "quote_volume": 53240.55414, "trades": 369, "taker_buy_base": 2541.92, "taker_buy_quote": 14081.99162 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 5.532, "high": 5.572, "low": 5.522, "close": 5.565, "volume": 6243.57, "close_time": 1775635199999, "quote_volume": 34630.81168, "trades": 250, "taker_buy_base": 3384.65, "taker_buy_quote": 18775.77736 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 5.561, "high": 5.583, "low": 5.529, "close": 5.547, "volume": 13460.86, "close_time": 1775638799999, "quote_volume": 74758.14336, "trades": 863, "taker_buy_base": 5902.98, "taker_buy_quote": 32789.99641 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 5.55, "high": 5.58, "low": 5.543, "close": 5.551, "volume": 26486.76, "close_time": 1775642399999, "quote_volume": 147198.6105, "trades": 1011, "taker_buy_base": 14110.3, "taker_buy_quote": 78416.53865 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 5.559, "high": 5.593, "low": 5.529, "close": 5.53, "volume": 24499.35, "close_time": 1775645999999, "quote_volume": 136185.73277, "trades": 1734, "taker_buy_base": 11015.45, "taker_buy_quote": 61231.35972 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 5.529, "high": 5.552, "low": 5.486, "close": 5.532, "volume": 19811.42, "close_time": 1775649599999, "quote_volume": 109361.05271, "trades": 836, "taker_buy_base": 10505.87, "taker_buy_quote": 57957.65298 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 5.532, "high": 5.585, "low": 5.514, "close": 5.56, "volume": 22546.74, "close_time": 1775653199999, "quote_volume": 125300.69685, "trades": 1259, "taker_buy_base": 11801.42, "taker_buy_quote": 65616.65807 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 5.561, "high": 5.574, "low": 5.5, "close": 5.552, "volume": 30863.64, "close_time": 1775656799999, "quote_volume": 171133.59713, "trades": 1145, "taker_buy_base": 16030.61, "taker_buy_quote": 88918.55229 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 5.554, "high": 5.655, "low": 5.432, "close": 5.441, "volume": 81727.69, "close_time": 1775660399999, "quote_volume": 453835.70574, "trades": 4500, "taker_buy_base": 37881.75, "taker_buy_quote": 210911.50826 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 5.444, "high": 5.475, "low": 5.43, "close": 5.467, "volume": 18417.92, "close_time": 1775663999999, "quote_volume": 100504.06808, "trades": 1556, "taker_buy_base": 11521.8, "taker_buy_quote": 62907.78588 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 5.467, "high": 5.471, "low": 5.439, "close": 5.46, "volume": 7083.89, "close_time": 1775667599999, "quote_volume": 38638.16438, "trades": 554, "taker_buy_base": 2731.55, "taker_buy_quote": 14904.43307 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 5.46, "high": 5.488, "low": 5.443, "close": 5.458, "volume": 11765.79, "close_time": 1775671199999, "quote_volume": 64215.60395, "trades": 603, "taker_buy_base": 5075.8, "taker_buy_quote": 27715.41972 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 5.455, "high": 5.455, "low": 5.338, "close": 5.342, "volume": 28889.0, "close_time": 1775674799999, "quote_volume": 155748.80443, "trades": 1380, "taker_buy_base": 10844.52, "taker_buy_quote": 58457.36238 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 5.336, "high": 5.361, "low": 5.327, "close": 5.356, "volume": 14566.16, "close_time": 1775678399999, "quote_volume": 77902.45424, "trades": 752, "taker_buy_base": 6691.5, "taker_buy_quote": 35798.54951 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 5.359, "high": 5.382, "low": 5.321, "close": 5.329, "volume": 32458.34, "close_time": 1775681999999, "quote_volume": 173826.15771, "trades": 2213, "taker_buy_base": 13662.86, "taker_buy_quote": 73141.69375 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 5.333, "high": 5.472, "low": 5.326, "close": 5.442, "volume": 83960.06, "close_time": 1775685599999, "quote_volume": 454216.4017, "trades": 3414, "taker_buy_base": 39720.04, "taker_buy_quote": 214569.75886 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 5.444, "high": 5.447, "low": 5.378, "close": 5.378, "volume": 10996.73, "close_time": 1775689199999, "quote_volume": 59531.70985, "trades": 1060, "taker_buy_base": 5003.82, "taker_buy_quote": 27084.2127 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 5.378, "high": 5.382, "low": 5.336, "close": 5.349, "volume": 11062.94, "close_time": 1775692799999, "quote_volume": 59226.0513, "trades": 1075, "taker_buy_base": 5507.74, "taker_buy_quote": 29494.81069 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 5.348, "high": 5.353, "low": 5.304, "close": 5.325, "volume": 15442.74, "close_time": 1775696399999, "quote_volume": 82225.22517, "trades": 842, "taker_buy_base": 7098.85, "taker_buy_quote": 37818.43335 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 5.323, "high": 5.35, "low": 5.262, "close": 5.29, "volume": 22311.87, "close_time": 1775699999999, "quote_volume": 118289.6643, "trades": 1138, "taker_buy_base": 11113.26, "taker_buy_quote": 58922.79502 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 5.29, "high": 5.373, "low": 5.29, "close": 5.327, "volume": 16015.8, "close_time": 1775703599999, "quote_volume": 85393.20791, "trades": 555, "taker_buy_base": 8643.48, "taker_buy_quote": 46073.72103 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 5.328, "high": 5.335, "low": 5.297, "close": 5.309, "volume": 10283.25, "close_time": 1775707199999, "quote_volume": 54659.33238, "trades": 584, "taker_buy_base": 4272.36, "taker_buy_quote": 22708.55049 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 5.304, "high": 5.321, "low": 5.287, "close": 5.299, "volume": 5652.38, "close_time": 1775710799999, "quote_volume": 29970.54303, "trades": 272, "taker_buy_base": 3267.69, "taker_buy_quote": 17335.19994 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 5.298, "high": 5.36, "low": 5.284, "close": 5.336, "volume": 6871.26, "close_time": 1775714399999, "quote_volume": 36575.32984, "trades": 501, "taker_buy_base": 2825.19, "taker_buy_quote": 15048.46525 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 5.339, "high": 5.348, "low": 5.3, "close": 5.329, "volume": 10844.96, "close_time": 1775717999999, "quote_volume": 57687.88262, "trades": 393, "taker_buy_base": 3871.18, "taker_buy_quote": 20609.60006 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 5.331, "high": 5.351, "low": 5.306, "close": 5.31, "volume": 11202.79, "close_time": 1775721599999, "quote_volume": 59814.00104, "trades": 432, "taker_buy_base": 3022.06, "taker_buy_quote": 16131.3962 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 5.309, "high": 5.344, "low": 5.301, "close": 5.329, "volume": 9729.99, "close_time": 1775725199999, "quote_volume": 51828.64429, "trades": 545, "taker_buy_base": 3821.03, "taker_buy_quote": 20349.41199 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 5.32, "high": 5.337, "low": 5.301, "close": 5.332, "volume": 8566.35, "close_time": 1775728799999, "quote_volume": 45526.74404, "trades": 348, "taker_buy_base": 4337.27, "taker_buy_quote": 23060.26507 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 5.328, "high": 5.328, "low": 5.295, "close": 5.31, "volume": 10540.03, "close_time": 1775732399999, "quote_volume": 55955.69719, "trades": 866, "taker_buy_base": 7556.44, "taker_buy_quote": 40120.26275 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 5.309, "high": 5.311, "low": 5.27, "close": 5.274, "volume": 8900.93, "close_time": 1775735999999, "quote_volume": 47096.01061, "trades": 546, "taker_buy_base": 4030.24, "taker_buy_quote": 21335.1923 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 5.275, "high": 5.33, "low": 5.262, "close": 5.33, "volume": 12233.78, "close_time": 1775739599999, "quote_volume": 64787.77836, "trades": 555, "taker_buy_base": 8598.6, "taker_buy_quote": 45542.40193 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 5.329, "high": 5.34, "low": 5.295, "close": 5.312, "volume": 4666.21, "close_time": 1775743199999, "quote_volume": 24818.48374, "trades": 349, "taker_buy_base": 2128.43, "taker_buy_quote": 11325.59333 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 5.312, "high": 5.36, "low": 5.292, "close": 5.34, "volume": 6776.18, "close_time": 1775746799999, "quote_volume": 36075.46304, "trades": 316, "taker_buy_base": 3181.55, "taker_buy_quote": 16945.78559 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 5.342, "high": 5.452, "low": 5.325, "close": 5.427, "volume": 19582.14, "close_time": 1775750399999, "quote_volume": 105610.0123, "trades": 845, "taker_buy_base": 9724.12, "taker_buy_quote": 52441.89793 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 5.439, "high": 5.64, "low": 5.439, "close": 5.495, "volume": 158772.56, "close_time": 1775753999999, "quote_volume": 880325.87132, "trades": 6818, "taker_buy_base": 81269.51, "taker_buy_quote": 450131.37607 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 5.502, "high": 5.582, "low": 5.484, "close": 5.512, "volume": 65328.64, "close_time": 1775757599999, "quote_volume": 360938.91665, "trades": 2499, "taker_buy_base": 23682.01, "taker_buy_quote": 131078.42443 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 5.514, "high": 5.82, "low": 5.471, "close": 5.809, "volume": 184092.37, "close_time": 1775761199999, "quote_volume": 1042880.80181, "trades": 9657, "taker_buy_base": 111034.84, "taker_buy_quote": 629170.29092 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 5.807, "high": 6.0, "low": 5.78, "close": 5.927, "volume": 263139.4, "close_time": 1775764799999, "quote_volume": 1553691.96829, "trades": 12813, "taker_buy_base": 128323.18, "taker_buy_quote": 757873.71734 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 5.927, "high": 6.066, "low": 5.909, "close": 5.984, "volume": 141339.09, "close_time": 1775768399999, "quote_volume": 844765.0781, "trades": 6184, "taker_buy_base": 76435.81, "taker_buy_quote": 456929.31076 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 5.982, "high": 6.035, "low": 5.906, "close": 5.928, "volume": 96422.09, "close_time": 1775771999999, "quote_volume": 575883.83294, "trades": 5837, "taker_buy_base": 48659.81, "taker_buy_quote": 290703.47709 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 5.929, "high": 5.964, "low": 5.847, "close": 5.886, "volume": 56487.96, "close_time": 1775775599999, "quote_volume": 333339.98756, "trades": 2718, "taker_buy_base": 25892.76, "taker_buy_quote": 152846.42861 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 5.888, "high": 5.911, "low": 5.78, "close": 5.841, "volume": 69399.22, "close_time": 1775779199999, "quote_volume": 406006.52791, "trades": 3197, "taker_buy_base": 36939.34, "taker_buy_quote": 216206.96645 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 5.844, "high": 5.919, "low": 5.794, "close": 5.917, "volume": 38056.42, "close_time": 1775782799999, "quote_volume": 222645.11841, "trades": 1638, "taker_buy_base": 19178.75, "taker_buy_quote": 112257.72161 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 5.919, "high": 5.965, "low": 5.856, "close": 5.926, "volume": 64618.41, "close_time": 1775786399999, "quote_volume": 382503.73364, "trades": 2429, "taker_buy_base": 26378.02, "taker_buy_quote": 156199.48029 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 5.92, "high": 6.085, "low": 5.917, "close": 6.073, "volume": 60821.93, "close_time": 1775789999999, "quote_volume": 366800.38671, "trades": 3133, "taker_buy_base": 32484.95, "taker_buy_quote": 196004.14758 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 6.073, "high": 6.114, "low": 5.938, "close": 5.951, "volume": 68811.52, "close_time": 1775793599999, "quote_volume": 413344.14076, "trades": 2442, "taker_buy_base": 37283.02, "taker_buy_quote": 223744.51664 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 5.95, "high": 6.001, "low": 5.919, "close": 5.985, "volume": 39502.41, "close_time": 1775797199999, "quote_volume": 235457.02293, "trades": 1620, "taker_buy_base": 18676.84, "taker_buy_quote": 111360.38334 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 5.989, "high": 6.067, "low": 5.932, "close": 6.037, "volume": 38800.35, "close_time": 1775800799999, "quote_volume": 232738.61253, "trades": 1580, "taker_buy_base": 20168.01, "taker_buy_quote": 120948.32062 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 6.038, "high": 6.147, "low": 5.99, "close": 5.996, "volume": 79729.06, "close_time": 1775804399999, "quote_volume": 484439.34348, "trades": 3988, "taker_buy_base": 41764.22, "taker_buy_quote": 253823.7472 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 6.001, "high": 6.018, "low": 5.99, "close": 6.006, "volume": 2678.95, "close_time": 1775807999999, "quote_volume": 16082.93014, "trades": 152, "taker_buy_base": 1306.38, "taker_buy_quote": 7848.06087 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 6.054, "high": 6.171, "low": 6.023, "close": 6.105, "volume": 68808.5, "close_time": 1775811599999, "quote_volume": 419803.79923, "trades": 3027, "taker_buy_base": 38864.52, "taker_buy_quote": 236911.66957 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 7.9, "high": 7.95, "low": 7.78, "close": 7.87, "volume": 50128.63, "close_time": 1744286399999, "quote_volume": 394434.3012, "trades": 2682, "taker_buy_base": 25726.83, "taker_buy_quote": 202424.0746 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 7.86, "high": 8.04, "low": 7.54, "close": 7.57, "volume": 96009.47, "close_time": 1744300799999, "quote_volume": 752966.4476, "trades": 5759, "taker_buy_base": 42394.59, "taker_buy_quote": 333840.2532 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 7.58, "high": 7.78, "low": 7.55, "close": 7.71, "volume": 47257.89, "close_time": 1744315199999, "quote_volume": 362956.1189, "trades": 3047, "taker_buy_base": 26388.63, "taker_buy_quote": 202605.8482 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 7.71, "high": 7.84, "low": 7.71, "close": 7.79, "volume": 32775.79, "close_time": 1744329599999, "quote_volume": 255165.8652, "trades": 2070, "taker_buy_base": 17567.69, "taker_buy_quote": 136817.9561 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 7.8, "high": 8.06, "low": 7.77, "close": 8.01, "volume": 59083.86, "close_time": 1744343999999, "quote_volume": 468373.253, "trades": 3281, "taker_buy_base": 34436.32, "taker_buy_quote": 272954.4688 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 8.01, "high": 8.17, "low": 7.98, "close": 8.06, "volume": 66826.19, "close_time": 1744358399999, "quote_volume": 540141.8429, "trades": 2971, "taker_buy_base": 32328.84, "taker_buy_quote": 261643.8291 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 8.07, "high": 8.44, "low": 8.03, "close": 8.25, "volume": 99025.15, "close_time": 1744372799999, "quote_volume": 813491.7602, "trades": 5464, "taker_buy_base": 55095.62, "taker_buy_quote": 453730.404 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 8.26, "high": 8.5, "low": 8.18, "close": 8.38, "volume": 145345.56, "close_time": 1744387199999, "quote_volume": 1210014.8973, "trades": 6816, "taker_buy_base": 75892.46, "taker_buy_quote": 632419.8877 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 8.37, "high": 8.5, "low": 8.34, "close": 8.45, "volume": 35298.99, "close_time": 1744401599999, "quote_volume": 297657.8855, "trades": 2132, "taker_buy_base": 17805.69, "taker_buy_quote": 150303.3911 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 8.45, "high": 8.6, "low": 8.36, "close": 8.42, "volume": 33382.49, "close_time": 1744415999999, "quote_volume": 282575.7625, "trades": 1831, "taker_buy_base": 15154.84, "taker_buy_quote": 128468.7085 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 8.41, "high": 8.52, "low": 8.29, "close": 8.36, "volume": 53169.25, "close_time": 1744430399999, "quote_volume": 446694.2685, "trades": 3438, "taker_buy_base": 20004.69, "taker_buy_quote": 168568.3767 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 8.36, "high": 8.49, "low": 8.3, "close": 8.44, "volume": 36750.68, "close_time": 1744444799999, "quote_volume": 308755.9268, "trades": 2062, "taker_buy_base": 18562.35, "taker_buy_quote": 155997.172 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 8.44, "high": 8.51, "low": 8.31, "close": 8.34, "volume": 54675.63, "close_time": 1744459199999, "quote_volume": 458836.3518, "trades": 3521, "taker_buy_base": 27090.24, "taker_buy_quote": 227477.3272 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 8.34, "high": 8.71, "low": 8.32, "close": 8.67, "volume": 74455.62, "close_time": 1744473599999, "quote_volume": 632858.2613, "trades": 4761, "taker_buy_base": 44767.27, "taker_buy_quote": 380943.5111 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 8.69, "high": 8.73, "low": 8.51, "close": 8.63, "volume": 40496.17, "close_time": 1744487999999, "quote_volume": 348675.4212, "trades": 2568, "taker_buy_base": 17222.2, "taker_buy_quote": 148205.7363 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 8.63, "high": 8.85, "low": 8.62, "close": 8.75, "volume": 40404.27, "close_time": 1744502399999, "quote_volume": 353155.1735, "trades": 2667, "taker_buy_base": 22311.23, "taker_buy_quote": 195103.6785 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 8.75, "high": 8.83, "low": 8.54, "close": 8.63, "volume": 72771.57, "close_time": 1744516799999, "quote_volume": 629383.4447, "trades": 3357, "taker_buy_base": 30560.17, "taker_buy_quote": 264217.3336 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 8.63, "high": 8.64, "low": 8.47, "close": 8.55, "volume": 55034.14, "close_time": 1744531199999, "quote_volume": 470514.9182, "trades": 2826, "taker_buy_base": 18280.63, "taker_buy_quote": 156493.8177 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 8.55, "high": 8.69, "low": 8.5, "close": 8.54, "volume": 23596.55, "close_time": 1744545599999, "quote_volume": 202849.6437, "trades": 1574, "taker_buy_base": 12117.84, "taker_buy_quote": 104373.1799 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 8.55, "high": 8.57, "low": 8.33, "close": 8.38, "volume": 62182.37, "close_time": 1744559999999, "quote_volume": 524299.53, "trades": 3652, "taker_buy_base": 21696.73, "taker_buy_quote": 183097.5771 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 8.39, "high": 8.72, "low": 8.25, "close": 8.29, "volume": 74778.58, "close_time": 1744574399999, "quote_volume": 629835.4539, "trades": 4194, "taker_buy_base": 24617.09, "taker_buy_quote": 208152.6286 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 8.29, "high": 8.39, "low": 7.96, "close": 8.14, "volume": 104488.52, "close_time": 1744588799999, "quote_volume": 849542.0427, "trades": 5719, "taker_buy_base": 40349.9, "taker_buy_quote": 327718.3553 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 8.14, "high": 8.45, "low": 8.12, "close": 8.2, "volume": 99828.8, "close_time": 1744603199999, "quote_volume": 824305.23, "trades": 4608, "taker_buy_base": 44661.78, "taker_buy_quote": 368171.4905 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 8.21, "high": 8.36, "low": 8.15, "close": 8.27, "volume": 59003.34, "close_time": 1744617599999, "quote_volume": 485392.7248, "trades": 2322, "taker_buy_base": 27183.08, "taker_buy_quote": 223774.1665 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 8.28, "high": 8.47, "low": 8.24, "close": 8.45, "volume": 46643.89, "close_time": 1744631999999, "quote_volume": 389203.5029, "trades": 2608, "taker_buy_base": 22780.23, "taker_buy_quote": 190006.8748 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 8.46, "high": 8.53, "low": 8.16, "close": 8.18, "volume": 77402.79, "close_time": 1744646399999, "quote_volume": 646887.9431, "trades": 4277, "taker_buy_base": 32693.14, "taker_buy_quote": 273646.6277 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 8.18, "high": 8.34, "low": 8.08, "close": 8.27, "volume": 34763.73, "close_time": 1744660799999, "quote_volume": 285118.0838, "trades": 2001, "taker_buy_base": 17230.02, "taker_buy_quote": 141300.7143 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 8.28, "high": 8.36, "low": 8.21, "close": 8.23, "volume": 28425.42, "close_time": 1744675199999, "quote_volume": 235501.9494, "trades": 2045, "taker_buy_base": 15579.19, "taker_buy_quote": 129277.6808 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 8.24, "high": 8.41, "low": 8.16, "close": 8.39, "volume": 37231.55, "close_time": 1744689599999, "quote_volume": 309556.5177, "trades": 2476, "taker_buy_base": 16322.19, "taker_buy_quote": 135546.2891 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 8.39, "high": 8.44, "low": 8.27, "close": 8.41, "volume": 26383.36, "close_time": 1744703999999, "quote_volume": 220590.0268, "trades": 1990, "taker_buy_base": 12637.53, "taker_buy_quote": 105789.5439 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 8.4, "high": 8.49, "low": 8.24, "close": 8.31, "volume": 56009.25, "close_time": 1744718399999, "quote_volume": 467626.4826, "trades": 3401, "taker_buy_base": 23696.95, "taker_buy_quote": 198163.7898 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 8.31, "high": 8.48, "low": 8.19, "close": 8.25, "volume": 88848.97, "close_time": 1744732799999, "quote_volume": 738886.0224, "trades": 5596, "taker_buy_base": 39963.73, "taker_buy_quote": 332795.7545 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 8.26, "high": 8.3, "low": 8.02, "close": 8.06, "volume": 49207.01, "close_time": 1744747199999, "quote_volume": 401440.1969, "trades": 2236, "taker_buy_base": 23519.53, "taker_buy_quote": 192180.5545 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 8.05, "high": 8.14, "low": 8.01, "close": 8.06, "volume": 36181.19, "close_time": 1744761599999, "quote_volume": 291907.2749, "trades": 2294, "taker_buy_base": 15960.18, "taker_buy_quote": 128801.2207 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 8.05, "high": 8.3, "low": 8.01, "close": 8.23, "volume": 60549.65, "close_time": 1744775999999, "quote_volume": 493552.9656, "trades": 2805, "taker_buy_base": 31112.56, "taker_buy_quote": 253907.9529 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 8.23, "high": 8.36, "low": 8.12, "close": 8.21, "volume": 41799.33, "close_time": 1744790399999, "quote_volume": 344045.8066, "trades": 2643, "taker_buy_base": 19262.6, "taker_buy_quote": 158731.35 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 8.21, "high": 8.27, "low": 8.11, "close": 8.15, "volume": 35050.06, "close_time": 1744804799999, "quote_volume": 286595.3871, "trades": 2142, "taker_buy_base": 13191.68, "taker_buy_quote": 107942.639 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 8.15, "high": 8.24, "low": 7.97, "close": 8.06, "volume": 55318.47, "close_time": 1744819199999, "quote_volume": 447384.1414, "trades": 3316, "taker_buy_base": 28030.35, "taker_buy_quote": 227034.0285 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 8.06, "high": 8.29, "low": 7.8, "close": 8.26, "volume": 75994.35, "close_time": 1744833599999, "quote_volume": 610968.0114, "trades": 4744, "taker_buy_base": 38250.46, "taker_buy_quote": 307540.3782 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 8.26, "high": 8.31, "low": 8.06, "close": 8.12, "volume": 30300.53, "close_time": 1744847999999, "quote_volume": 247446.4331, "trades": 2033, "taker_buy_base": 15130.06, "taker_buy_quote": 123705.062 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 8.12, "high": 8.2, "low": 8.07, "close": 8.11, "volume": 37768.0, "close_time": 1744862399999, "quote_volume": 307102.8551, "trades": 1633, "taker_buy_base": 17701.75, "taker_buy_quote": 143930.3479 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 8.11, "high": 8.31, "low": 8.1, "close": 8.28, "volume": 41293.81, "close_time": 1744876799999, "quote_volume": 340564.926, "trades": 1917, "taker_buy_base": 19332.54, "taker_buy_quote": 159370.4463 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 8.28, "high": 8.3, "low": 8.2, "close": 8.25, "volume": 40608.24, "close_time": 1744891199999, "quote_volume": 334863.8488, "trades": 1799, "taker_buy_base": 20521.76, "taker_buy_quote": 169273.0617 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 8.26, "high": 8.33, "low": 8.09, "close": 8.26, "volume": 36697.33, "close_time": 1744905599999, "quote_volume": 302035.4806, "trades": 2279, "taker_buy_base": 17834.57, "taker_buy_quote": 146942.2352 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 8.26, "high": 8.42, "low": 8.2, "close": 8.26, "volume": 35266.59, "close_time": 1744919999999, "quote_volume": 292997.9568, "trades": 2106, "taker_buy_base": 15831.75, "taker_buy_quote": 131597.5377 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 8.26, "high": 8.36, "low": 8.23, "close": 8.28, "volume": 9557.35, "close_time": 1744934399999, "quote_volume": 79298.9077, "trades": 857, "taker_buy_base": 5740.27, "taker_buy_quote": 47644.0837 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 8.29, "high": 8.61, "low": 8.23, "close": 8.5, "volume": 98178.91, "close_time": 1744948799999, "quote_volume": 830602.2805, "trades": 4434, "taker_buy_base": 51118.53, "taker_buy_quote": 432649.2422 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 8.5, "high": 8.71, "low": 8.47, "close": 8.58, "volume": 57373.81, "close_time": 1744963199999, "quote_volume": 491891.0849, "trades": 3912, "taker_buy_base": 33183.81, "taker_buy_quote": 284876.9317 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 8.6, "high": 8.7, "low": 8.52, "close": 8.66, "volume": 43914.59, "close_time": 1744977599999, "quote_volume": 377874.5854, "trades": 2048, "taker_buy_base": 20049.3, "taker_buy_quote": 172581.8183 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 8.67, "high": 8.68, "low": 8.46, "close": 8.51, "volume": 38702.21, "close_time": 1744991999999, "quote_volume": 332109.3177, "trades": 2168, "taker_buy_base": 15008.16, "taker_buy_quote": 128786.833 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 8.51, "high": 8.62, "low": 8.48, "close": 8.52, "volume": 12194.95, "close_time": 1745006399999, "quote_volume": 104272.0488, "trades": 1020, "taker_buy_base": 5870.54, "taker_buy_quote": 50175.3138 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 8.51, "high": 8.63, "low": 8.49, "close": 8.6, "volume": 17729.01, "close_time": 1745020799999, "quote_volume": 151582.1488, "trades": 1142, "taker_buy_base": 8840.04, "taker_buy_quote": 75691.7524 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 8.59, "high": 8.76, "low": 8.56, "close": 8.75, "volume": 38037.1, "close_time": 1745035199999, "quote_volume": 330489.2746, "trades": 2489, "taker_buy_base": 19681.36, "taker_buy_quote": 170897.1281 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 8.73, "high": 8.74, "low": 8.6, "close": 8.67, "volume": 20597.9, "close_time": 1745049599999, "quote_volume": 178383.1205, "trades": 1591, "taker_buy_base": 10781.39, "taker_buy_quote": 93303.0521 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 8.67, "high": 8.7, "low": 8.59, "close": 8.59, "volume": 19280.38, "close_time": 1745063999999, "quote_volume": 166483.5181, "trades": 976, "taker_buy_base": 8843.26, "taker_buy_quote": 76428.7498 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 8.6, "high": 8.75, "low": 8.59, "close": 8.71, "volume": 27033.96, "close_time": 1745078399999, "quote_volume": 234652.5892, "trades": 1686, "taker_buy_base": 15712.8, "taker_buy_quote": 136328.5852 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 8.71, "high": 8.82, "low": 8.64, "close": 8.76, "volume": 27590.68, "close_time": 1745092799999, "quote_volume": 240918.8671, "trades": 1480, "taker_buy_base": 14966.64, "taker_buy_quote": 130735.9882 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 8.76, "high": 8.88, "low": 8.7, "close": 8.79, "volume": 33989.01, "close_time": 1745107199999, "quote_volume": 298641.7964, "trades": 2040, "taker_buy_base": 15257.42, "taker_buy_quote": 134245.5798 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 8.78, "high": 8.84, "low": 8.65, "close": 8.7, "volume": 50716.92, "close_time": 1745121599999, "quote_volume": 443830.5498, "trades": 2302, "taker_buy_base": 14714.75, "taker_buy_quote": 128936.2873 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 8.7, "high": 9.18, "low": 8.67, "close": 8.82, "volume": 76890.19, "close_time": 1745135999999, "quote_volume": 684818.8338, "trades": 4632, "taker_buy_base": 43638.52, "taker_buy_quote": 389213.9084 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 8.82, "high": 8.86, "low": 8.55, "close": 8.69, "volume": 47632.63, "close_time": 1745150399999, "quote_volume": 414277.0901, "trades": 2533, "taker_buy_base": 18487.76, "taker_buy_quote": 160786.1603 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 8.69, "high": 8.78, "low": 8.63, "close": 8.67, "volume": 39381.73, "close_time": 1745164799999, "quote_volume": 342885.2461, "trades": 2596, "taker_buy_base": 18289.95, "taker_buy_quote": 159343.8821 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 8.67, "high": 8.9, "low": 8.6, "close": 8.71, "volume": 41679.81, "close_time": 1745179199999, "quote_volume": 363185.4439, "trades": 2617, "taker_buy_base": 16776.04, "taker_buy_quote": 146287.3451 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 8.71, "high": 8.79, "low": 8.61, "close": 8.75, "volume": 23669.23, "close_time": 1745193599999, "quote_volume": 205939.4573, "trades": 1846, "taker_buy_base": 14114.47, "taker_buy_quote": 122863.8478 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 8.75, "high": 8.98, "low": 8.72, "close": 8.92, "volume": 59916.43, "close_time": 1745207999999, "quote_volume": 532895.3401, "trades": 3665, "taker_buy_base": 32592.78, "taker_buy_quote": 289905.3351 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 8.92, "high": 9.06, "low": 8.84, "close": 9.0, "volume": 32639.69, "close_time": 1745222399999, "quote_volume": 292759.8103, "trades": 2044, "taker_buy_base": 13589.21, "taker_buy_quote": 121936.9904 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 9.01, "high": 9.11, "low": 8.9, "close": 8.96, "volume": 53959.39, "close_time": 1745236799999, "quote_volume": 485932.7697, "trades": 3021, "taker_buy_base": 26028.91, "taker_buy_quote": 234339.62 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 8.96, "high": 9.1, "low": 8.93, "close": 8.99, "volume": 49353.82, "close_time": 1745251199999, "quote_volume": 445450.2547, "trades": 3218, "taker_buy_base": 21281.42, "taker_buy_quote": 192164.7432 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 8.99, "high": 9.06, "low": 8.52, "close": 8.63, "volume": 108315.78, "close_time": 1745265599999, "quote_volume": 945676.2642, "trades": 7045, "taker_buy_base": 36510.26, "taker_buy_quote": 319639.0978 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 8.63, "high": 8.71, "low": 8.58, "close": 8.66, "volume": 33264.59, "close_time": 1745279999999, "quote_volume": 287491.398, "trades": 2279, "taker_buy_base": 18484.14, "taker_buy_quote": 159760.8369 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 8.66, "high": 8.77, "low": 8.43, "close": 8.68, "volume": 85496.69, "close_time": 1745294399999, "quote_volume": 737252.7334, "trades": 4075, "taker_buy_base": 38264.18, "taker_buy_quote": 330463.2471 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 8.68, "high": 8.74, "low": 8.5, "close": 8.71, "volume": 40887.29, "close_time": 1745308799999, "quote_volume": 353038.0072, "trades": 2313, "taker_buy_base": 16908.36, "taker_buy_quote": 146069.5658 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 8.71, "high": 8.75, "low": 8.62, "close": 8.74, "volume": 34305.51, "close_time": 1745323199999, "quote_volume": 298161.0314, "trades": 1991, "taker_buy_base": 17188.19, "taker_buy_quote": 149449.8478 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 8.73, "high": 9.11, "low": 8.73, "close": 9.06, "volume": 135891.11, "close_time": 1745337599999, "quote_volume": 1210153.8347, "trades": 6931, "taker_buy_base": 67996.43, "taker_buy_quote": 606156.9681 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 9.06, "high": 9.2, "low": 8.97, "close": 9.06, "volume": 87272.34, "close_time": 1745351999999, "quote_volume": 793047.3585, "trades": 5231, "taker_buy_base": 46442.47, "taker_buy_quote": 422333.5754 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 9.07, "high": 9.41, "low": 9.07, "close": 9.34, "volume": 56349.25, "close_time": 1745366399999, "quote_volume": 522938.7599, "trades": 5289, "taker_buy_base": 29354.28, "taker_buy_quote": 272462.806 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 9.34, "high": 9.79, "low": 9.28, "close": 9.78, "volume": 112461.23, "close_time": 1745380799999, "quote_volume": 1069775.5176, "trades": 7293, "taker_buy_base": 70817.87, "taker_buy_quote": 674551.1483 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 9.78, "high": 9.79, "low": 9.54, "close": 9.68, "volume": 72553.2, "close_time": 1745395199999, "quote_volume": 699661.4103, "trades": 5280, "taker_buy_base": 32317.2, "taker_buy_quote": 311717.4496 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 9.67, "high": 9.81, "low": 9.56, "close": 9.72, "volume": 60379.36, "close_time": 1745409599999, "quote_volume": 584591.056, "trades": 3720, "taker_buy_base": 29765.64, "taker_buy_quote": 288549.8396 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 9.72, "high": 10.0, "low": 9.36, "close": 9.55, "volume": 194190.93, "close_time": 1745423999999, "quote_volume": 1885518.5956, "trades": 13119, "taker_buy_base": 85864.89, "taker_buy_quote": 836404.1707 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 9.54, "high": 9.81, "low": 9.36, "close": 9.61, "volume": 101039.02, "close_time": 1745438399999, "quote_volume": 973933.3786, "trades": 6936, "taker_buy_base": 56550.65, "taker_buy_quote": 545395.1173 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 9.62, "high": 9.77, "low": 9.58, "close": 9.7, "volume": 26993.14, "close_time": 1745452799999, "quote_volume": 261776.3794, "trades": 1831, "taker_buy_base": 14149.35, "taker_buy_quote": 137369.2609 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 9.7, "high": 9.72, "low": 9.32, "close": 9.34, "volume": 51214.74, "close_time": 1745467199999, "quote_volume": 489383.6325, "trades": 3242, "taker_buy_base": 19422.82, "taker_buy_quote": 186306.4918 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 9.34, "high": 9.56, "low": 9.33, "close": 9.37, "volume": 70781.93, "close_time": 1745481599999, "quote_volume": 668868.4921, "trades": 4297, "taker_buy_base": 34961.15, "taker_buy_quote": 330636.6586 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 9.38, "high": 9.46, "low": 9.16, "close": 9.44, "volume": 91540.31, "close_time": 1745495999999, "quote_volume": 852356.3184, "trades": 5446, "taker_buy_base": 36637.36, "taker_buy_quote": 341660.552 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 9.44, "high": 9.64, "low": 9.38, "close": 9.5, "volume": 101106.56, "close_time": 1745510399999, "quote_volume": 960992.3078, "trades": 6009, "taker_buy_base": 48647.52, "taker_buy_quote": 462465.1704 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 9.51, "high": 9.63, "low": 9.43, "close": 9.58, "volume": 40071.84, "close_time": 1745524799999, "quote_volume": 382097.228, "trades": 2373, "taker_buy_base": 13719.46, "taker_buy_quote": 130970.8021 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 9.58, "high": 9.68, "low": 9.55, "close": 9.63, "volume": 19051.94, "close_time": 1745539199999, "quote_volume": 183206.4464, "trades": 1970, "taker_buy_base": 9126.38, "taker_buy_quote": 87777.1002 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 9.64, "high": 9.78, "low": 9.42, "close": 9.56, "volume": 48860.67, "close_time": 1745553599999, "quote_volume": 468509.3491, "trades": 3723, "taker_buy_base": 17800.26, "taker_buy_quote": 170900.0167 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 9.55, "high": 9.81, "low": 9.52, "close": 9.79, "volume": 57469.1, "close_time": 1745567999999, "quote_volume": 556207.0972, "trades": 3804, "taker_buy_base": 28646.55, "taker_buy_quote": 277371.5922 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 9.79, "high": 9.89, "low": 9.68, "close": 9.78, "volume": 81849.88, "close_time": 1745582399999, "quote_volume": 802173.6004, "trades": 4170, "taker_buy_base": 38132.08, "taker_buy_quote": 373950.8943 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 9.78, "high": 9.84, "low": 9.62, "close": 9.69, "volume": 82591.27, "close_time": 1745596799999, "quote_volume": 806546.3677, "trades": 4915, "taker_buy_base": 38765.01, "taker_buy_quote": 378799.304 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 9.71, "high": 9.73, "low": 9.54, "close": 9.64, "volume": 18545.71, "close_time": 1745611199999, "quote_volume": 178902.1936, "trades": 1564, "taker_buy_base": 8477.68, "taker_buy_quote": 81750.9397 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 9.65, "high": 9.73, "low": 9.51, "close": 9.67, "volume": 13397.29, "close_time": 1745625599999, "quote_volume": 129082.0447, "trades": 974, "taker_buy_base": 6539.36, "taker_buy_quote": 63075.6101 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 9.68, "high": 10.04, "low": 9.68, "close": 9.91, "volume": 49805.77, "close_time": 1745639999999, "quote_volume": 493751.4883, "trades": 3015, "taker_buy_base": 25779.35, "taker_buy_quote": 255813.9081 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 9.9, "high": 9.95, "low": 9.71, "close": 9.83, "volume": 53793.8, "close_time": 1745654399999, "quote_volume": 527815.2025, "trades": 4125, "taker_buy_base": 21356.22, "taker_buy_quote": 209703.9298 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 9.83, "high": 9.95, "low": 9.47, "close": 9.51, "volume": 38276.75, "close_time": 1745668799999, "quote_volume": 371242.0968, "trades": 3377, "taker_buy_base": 15843.5, "taker_buy_quote": 153461.027 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 9.52, "high": 9.72, "low": 9.47, "close": 9.72, "volume": 28164.45, "close_time": 1745683199999, "quote_volume": 269785.1424, "trades": 2544, "taker_buy_base": 13434.9, "taker_buy_quote": 128851.681 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 9.72, "high": 9.72, "low": 9.55, "close": 9.62, "volume": 12162.01, "close_time": 1745697599999, "quote_volume": 117052.5047, "trades": 1185, "taker_buy_base": 5658.93, "taker_buy_quote": 54456.3825 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 9.62, "high": 9.68, "low": 9.54, "close": 9.67, "volume": 19590.53, "close_time": 1745711999999, "quote_volume": 188287.8429, "trades": 1792, "taker_buy_base": 8820.92, "taker_buy_quote": 84925.2157 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 9.68, "high": 9.75, "low": 9.32, "close": 9.49, "volume": 74304.87, "close_time": 1745726399999, "quote_volume": 707450.4683, "trades": 4774, "taker_buy_base": 29675.01, "taker_buy_quote": 282013.8976 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 9.48, "high": 9.53, "low": 9.27, "close": 9.44, "volume": 39356.98, "close_time": 1745740799999, "quote_volume": 370076.8231, "trades": 2653, "taker_buy_base": 19590.65, "taker_buy_quote": 184183.5951 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 9.45, "high": 9.57, "low": 9.36, "close": 9.38, "volume": 46056.48, "close_time": 1745755199999, "quote_volume": 434857.7441, "trades": 2838, "taker_buy_base": 17017.65, "taker_buy_quote": 160730.5804 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 9.38, "high": 9.42, "low": 9.16, "close": 9.23, "volume": 42818.77, "close_time": 1745769599999, "quote_volume": 398661.044, "trades": 3520, "taker_buy_base": 15347.86, "taker_buy_quote": 143053.8895 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 9.23, "high": 9.36, "low": 9.17, "close": 9.28, "volume": 26852.88, "close_time": 1745783999999, "quote_volume": 248490.3898, "trades": 2011, "taker_buy_base": 16097.95, "taker_buy_quote": 148939.5932 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 9.28, "high": 9.31, "low": 9.09, "close": 9.12, "volume": 16329.92, "close_time": 1745798399999, "quote_volume": 150004.8887, "trades": 1438, "taker_buy_base": 5917.15, "taker_buy_quote": 54409.1883 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 9.13, "high": 9.17, "low": 8.86, "close": 9.09, "volume": 77968.29, "close_time": 1745812799999, "quote_volume": 704488.2705, "trades": 5358, "taker_buy_base": 34481.77, "taker_buy_quote": 311637.6958 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 9.09, "high": 9.84, "low": 9.09, "close": 9.75, "volume": 205455.05, "close_time": 1745827199999, "quote_volume": 1959508.6623, "trades": 16801, "taker_buy_base": 127826.19, "taker_buy_quote": 1219252.5709 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 9.75, "high": 9.81, "low": 9.45, "close": 9.67, "volume": 99744.85, "close_time": 1745841599999, "quote_volume": 962409.9098, "trades": 7395, "taker_buy_base": 40094.03, "taker_buy_quote": 387020.0434 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 9.67, "high": 9.67, "low": 9.02, "close": 9.06, "volume": 88755.45, "close_time": 1745855999999, "quote_volume": 832851.1442, "trades": 6561, "taker_buy_base": 29718.24, "taker_buy_quote": 279685.0285 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 9.07, "high": 9.65, "low": 9.0, "close": 9.46, "volume": 90170.55, "close_time": 1745870399999, "quote_volume": 843262.8622, "trades": 7013, "taker_buy_base": 49797.83, "taker_buy_quote": 465980.9179 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 9.48, "high": 9.49, "low": 9.35, "close": 9.42, "volume": 22041.93, "close_time": 1745884799999, "quote_volume": 207586.5684, "trades": 2046, "taker_buy_base": 6373.3, "taker_buy_quote": 60049.6077 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 9.42, "high": 9.55, "low": 9.32, "close": 9.36, "volume": 37420.39, "close_time": 1745899199999, "quote_volume": 353399.3957, "trades": 2506, "taker_buy_base": 16964.11, "taker_buy_quote": 160243.0732 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 9.36, "high": 9.45, "low": 9.23, "close": 9.39, "volume": 48183.67, "close_time": 1745913599999, "quote_volume": 450419.0589, "trades": 3995, "taker_buy_base": 22441.69, "taker_buy_quote": 209937.096 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 9.41, "high": 9.45, "low": 9.19, "close": 9.31, "volume": 45585.37, "close_time": 1745927999999, "quote_volume": 425343.1509, "trades": 3443, "taker_buy_base": 20805.49, "taker_buy_quote": 194210.9615 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 9.32, "high": 9.33, "low": 9.13, "close": 9.21, "volume": 33967.79, "close_time": 1745942399999, "quote_volume": 313433.8997, "trades": 2559, "taker_buy_base": 15147.29, "taker_buy_quote": 139866.6894 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 9.21, "high": 9.27, "low": 9.12, "close": 9.17, "volume": 16346.66, "close_time": 1745956799999, "quote_volume": 150473.9062, "trades": 1549, "taker_buy_base": 7932.74, "taker_buy_quote": 73076.3996 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 9.18, "high": 9.19, "low": 8.8, "close": 8.95, "volume": 76130.69, "close_time": 1745971199999, "quote_volume": 682598.0588, "trades": 4951, "taker_buy_base": 28505.85, "taker_buy_quote": 254863.5896 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 8.94, "high": 9.06, "low": 8.81, "close": 8.98, "volume": 47112.39, "close_time": 1745985599999, "quote_volume": 420208.72, "trades": 3203, "taker_buy_base": 21831.18, "taker_buy_quote": 194997.662 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 8.98, "high": 9.05, "low": 8.52, "close": 8.62, "volume": 80049.31, "close_time": 1745999999999, "quote_volume": 700045.4348, "trades": 6921, "taker_buy_base": 31426.18, "taker_buy_quote": 275298.6727 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 8.62, "high": 8.95, "low": 8.57, "close": 8.92, "volume": 90024.9, "close_time": 1746014399999, "quote_volume": 790794.3543, "trades": 6984, "taker_buy_base": 56739.57, "taker_buy_quote": 499079.9373 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 8.93, "high": 8.95, "low": 8.48, "close": 8.8, "volume": 135541.14, "close_time": 1746028799999, "quote_volume": 1181729.6252, "trades": 7317, "taker_buy_base": 65932.52, "taker_buy_quote": 577059.445 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 8.8, "high": 9.04, "low": 8.72, "close": 8.93, "volume": 60336.41, "close_time": 1746043199999, "quote_volume": 537325.8668, "trades": 4685, "taker_buy_base": 27247.26, "taker_buy_quote": 242780.7767 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 8.93, "high": 9.05, "low": 8.91, "close": 8.96, "volume": 16957.15, "close_time": 1746057599999, "quote_volume": 152060.8008, "trades": 1641, "taker_buy_base": 7440.2, "taker_buy_quote": 66774.9518 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 8.97, "high": 8.99, "low": 8.82, "close": 8.84, "volume": 51665.6, "close_time": 1746071999999, "quote_volume": 460667.0296, "trades": 2841, "taker_buy_base": 25273.64, "taker_buy_quote": 225395.5303 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 8.85, "high": 8.91, "low": 8.77, "close": 8.83, "volume": 23661.15, "close_time": 1746086399999, "quote_volume": 209111.2749, "trades": 2324, "taker_buy_base": 10262.42, "taker_buy_quote": 90726.1422 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 8.83, "high": 9.08, "low": 8.81, "close": 9.0, "volume": 36548.93, "close_time": 1746100799999, "quote_volume": 326937.8298, "trades": 3221, "taker_buy_base": 20500.26, "taker_buy_quote": 183544.7525 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 8.99, "high": 9.19, "low": 8.95, "close": 9.01, "volume": 61910.54, "close_time": 1746115199999, "quote_volume": 561351.268, "trades": 4022, "taker_buy_base": 33348.63, "taker_buy_quote": 302562.6633 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 9.03, "high": 9.14, "low": 8.93, "close": 8.94, "volume": 43485.68, "close_time": 1746129599999, "quote_volume": 392502.6018, "trades": 3877, "taker_buy_base": 18431.5, "taker_buy_quote": 166603.0361 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 8.95, "high": 9.04, "low": 8.86, "close": 8.95, "volume": 38840.68, "close_time": 1746143999999, "quote_volume": 346894.9587, "trades": 2642, "taker_buy_base": 12187.92, "taker_buy_quote": 109025.8939 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 8.94, "high": 9.19, "low": 8.92, "close": 9.14, "volume": 73635.32, "close_time": 1746158399999, "quote_volume": 668035.0711, "trades": 5319, "taker_buy_base": 46388.33, "taker_buy_quote": 420751.3558 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 9.14, "high": 9.18, "low": 9.0, "close": 9.06, "volume": 53020.76, "close_time": 1746172799999, "quote_volume": 482522.7416, "trades": 3634, "taker_buy_base": 26689.33, "taker_buy_quote": 243074.9083 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 9.05, "high": 9.22, "low": 9.03, "close": 9.06, "volume": 63155.98, "close_time": 1746187199999, "quote_volume": 576042.703, "trades": 4127, "taker_buy_base": 34597.9, "taker_buy_quote": 315768.1188 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 9.07, "high": 9.16, "low": 8.94, "close": 9.06, "volume": 80493.07, "close_time": 1746201599999, "quote_volume": 729582.1776, "trades": 4021, "taker_buy_base": 37310.37, "taker_buy_quote": 338532.9608 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 9.06, "high": 9.16, "low": 8.89, "close": 8.94, "volume": 28360.88, "close_time": 1746215999999, "quote_volume": 256663.1232, "trades": 1904, "taker_buy_base": 12316.08, "taker_buy_quote": 111558.8865 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 8.92, "high": 9.06, "low": 8.92, "close": 9.06, "volume": 14090.93, "close_time": 1746230399999, "quote_volume": 126773.9393, "trades": 1206, "taker_buy_base": 5048.74, "taker_buy_quote": 45474.0463 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 9.04, "high": 9.1, "low": 8.91, "close": 8.97, "volume": 31570.64, "close_time": 1746244799999, "quote_volume": 282668.5247, "trades": 2232, "taker_buy_base": 12079.11, "taker_buy_quote": 108162.8747 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 8.96, "high": 8.98, "low": 8.85, "close": 8.88, "volume": 22220.52, "close_time": 1746259199999, "quote_volume": 198062.6262, "trades": 1454, "taker_buy_base": 7516.06, "taker_buy_quote": 67048.0617 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 8.88, "high": 8.9, "low": 8.67, "close": 8.69, "volume": 34511.93, "close_time": 1746273599999, "quote_volume": 302774.2478, "trades": 2104, "taker_buy_base": 13221.67, "taker_buy_quote": 116210.613 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 8.69, "high": 8.79, "low": 8.63, "close": 8.67, "volume": 43054.42, "close_time": 1746287999999, "quote_volume": 374808.8894, "trades": 3013, "taker_buy_base": 20761.98, "taker_buy_quote": 180877.5783 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 8.67, "high": 8.67, "low": 8.41, "close": 8.67, "volume": 49968.91, "close_time": 1746302399999, "quote_volume": 425583.58, "trades": 4590, "taker_buy_base": 20997.79, "taker_buy_quote": 179279.0724 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 8.67, "high": 8.7, "low": 8.49, "close": 8.5, "volume": 35250.06, "close_time": 1746316799999, "quote_volume": 302637.3181, "trades": 2673, "taker_buy_base": 15250.36, "taker_buy_quote": 131206.1882 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 8.5, "high": 8.59, "low": 8.34, "close": 8.38, "volume": 24493.62, "close_time": 1746331199999, "quote_volume": 207428.073, "trades": 1747, "taker_buy_base": 10770.08, "taker_buy_quote": 91335.7204 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 8.38, "high": 8.47, "low": 8.34, "close": 8.4, "volume": 37737.16, "close_time": 1746345599999, "quote_volume": 316516.6754, "trades": 1696, "taker_buy_base": 18282.31, "taker_buy_quote": 153476.1821 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 8.41, "high": 8.42, "low": 8.28, "close": 8.4, "volume": 26809.63, "close_time": 1746359999999, "quote_volume": 224037.4706, "trades": 1655, "taker_buy_base": 11232.79, "taker_buy_quote": 93890.2099 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 8.4, "high": 8.48, "low": 8.3, "close": 8.39, "volume": 34200.33, "close_time": 1746374399999, "quote_volume": 287291.3596, "trades": 2032, "taker_buy_base": 18719.92, "taker_buy_quote": 157243.155 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 8.38, "high": 8.41, "low": 8.26, "close": 8.35, "volume": 16435.26, "close_time": 1746388799999, "quote_volume": 137170.9571, "trades": 1347, "taker_buy_base": 6834.11, "taker_buy_quote": 57088.4311 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 8.35, "high": 8.45, "low": 8.28, "close": 8.37, "volume": 14741.24, "close_time": 1746403199999, "quote_volume": 123071.7282, "trades": 1151, "taker_buy_base": 7764.4, "taker_buy_quote": 64874.8172 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 8.37, "high": 8.44, "low": 8.23, "close": 8.37, "volume": 38950.49, "close_time": 1746417599999, "quote_volume": 325852.3123, "trades": 2235, "taker_buy_base": 21564.7, "taker_buy_quote": 180547.2894 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 8.37, "high": 8.47, "low": 8.34, "close": 8.43, "volume": 43853.38, "close_time": 1746431999999, "quote_volume": 368868.3057, "trades": 2023, "taker_buy_base": 25307.81, "taker_buy_quote": 213163.8853 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 8.44, "high": 8.46, "low": 8.25, "close": 8.3, "volume": 40015.45, "close_time": 1746446399999, "quote_volume": 333750.1807, "trades": 2185, "taker_buy_base": 16100.45, "taker_buy_quote": 134273.9376 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 8.3, "high": 8.33, "low": 8.17, "close": 8.24, "volume": 57397.82, "close_time": 1746460799999, "quote_volume": 474018.4113, "trades": 2973, "taker_buy_base": 30194.55, "taker_buy_quote": 249667.7248 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 8.25, "high": 8.47, "low": 8.24, "close": 8.32, "volume": 28369.9, "close_time": 1746475199999, "quote_volume": 236655.5527, "trades": 1478, "taker_buy_base": 14084.78, "taker_buy_quote": 117683.6713 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 8.32, "high": 8.37, "low": 8.18, "close": 8.29, "volume": 19359.98, "close_time": 1746489599999, "quote_volume": 160786.3654, "trades": 1272, "taker_buy_base": 10792.18, "taker_buy_quote": 89823.0719 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 8.31, "high": 8.38, "low": 8.22, "close": 8.37, "volume": 30879.77, "close_time": 1746503999999, "quote_volume": 256141.5189, "trades": 1549, "taker_buy_base": 13039.87, "taker_buy_quote": 108256.3661 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 8.38, "high": 8.38, "low": 8.24, "close": 8.28, "volume": 29666.73, "close_time": 1746518399999, "quote_volume": 246426.288, "trades": 1566, "taker_buy_base": 13547.45, "taker_buy_quote": 112719.0457 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 8.27, "high": 8.27, "low": 7.94, "close": 7.99, "volume": 79839.96, "close_time": 1746532799999, "quote_volume": 644735.2847, "trades": 4022, "taker_buy_base": 32077.35, "taker_buy_quote": 258678.6142 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 7.99, "high": 8.17, "low": 7.92, "close": 8.01, "volume": 66905.65, "close_time": 1746547199999, "quote_volume": 537796.497, "trades": 3428, "taker_buy_base": 33532.22, "taker_buy_quote": 269637.4322 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 8.01, "high": 8.15, "low": 7.93, "close": 8.06, "volume": 22153.23, "close_time": 1746561599999, "quote_volume": 178199.224, "trades": 1587, "taker_buy_base": 12055.92, "taker_buy_quote": 97045.8295 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 8.06, "high": 8.28, "low": 7.85, "close": 8.26, "volume": 51611.15, "close_time": 1746575999999, "quote_volume": 417789.5615, "trades": 3082, "taker_buy_base": 31281.25, "taker_buy_quote": 253810.3096 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 8.26, "high": 8.45, "low": 8.19, "close": 8.24, "volume": 74518.64, "close_time": 1746590399999, "quote_volume": 619646.1512, "trades": 6031, "taker_buy_base": 40611.53, "taker_buy_quote": 338131.4449 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 8.25, "high": 8.32, "low": 8.16, "close": 8.32, "volume": 39616.05, "close_time": 1746604799999, "quote_volume": 325887.8644, "trades": 2900, "taker_buy_base": 19030.37, "taker_buy_quote": 156701.9247 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 8.31, "high": 8.37, "low": 8.27, "close": 8.36, "volume": 24943.45, "close_time": 1746619199999, "quote_volume": 207289.3598, "trades": 1445, "taker_buy_base": 11473.64, "taker_buy_quote": 95470.8308 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 8.37, "high": 8.37, "low": 8.19, "close": 8.23, "volume": 33911.05, "close_time": 1746633599999, "quote_volume": 281407.6085, "trades": 2206, "taker_buy_base": 16839.66, "taker_buy_quote": 139828.7367 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 8.23, "high": 8.3, "low": 8.1, "close": 8.17, "volume": 55363.88, "close_time": 1746647999999, "quote_volume": 453671.8951, "trades": 3725, "taker_buy_base": 24247.99, "taker_buy_quote": 199172.9262 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 8.16, "high": 8.42, "low": 8.14, "close": 8.34, "volume": 34505.25, "close_time": 1746662399999, "quote_volume": 286620.0019, "trades": 2660, "taker_buy_base": 22454.51, "taker_buy_quote": 186756.034 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 8.34, "high": 8.61, "low": 8.3, "close": 8.56, "volume": 63340.43, "close_time": 1746676799999, "quote_volume": 536911.0714, "trades": 3916, "taker_buy_base": 30231.06, "taker_buy_quote": 256442.1331 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 8.56, "high": 8.76, "low": 8.54, "close": 8.75, "volume": 88627.92, "close_time": 1746691199999, "quote_volume": 765869.4424, "trades": 3053, "taker_buy_base": 51001.44, "taker_buy_quote": 441316.1872 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 8.75, "high": 8.93, "low": 8.72, "close": 8.83, "volume": 43179.57, "close_time": 1746705599999, "quote_volume": 381131.3944, "trades": 3194, "taker_buy_base": 17215.34, "taker_buy_quote": 151957.3848 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 8.83, "high": 9.17, "low": 8.81, "close": 9.03, "volume": 66507.24, "close_time": 1746719999999, "quote_volume": 598233.4252, "trades": 5004, "taker_buy_base": 37329.03, "taker_buy_quote": 336238.0338 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 9.04, "high": 9.23, "low": 9.0, "close": 9.18, "volume": 71523.02, "close_time": 1746734399999, "quote_volume": 649588.7079, "trades": 5404, "taker_buy_base": 34082.77, "taker_buy_quote": 309889.9657 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 9.2, "high": 9.56, "low": 9.17, "close": 9.45, "volume": 84152.92, "close_time": 1746748799999, "quote_volume": 790604.3151, "trades": 9099, "taker_buy_base": 40535.22, "taker_buy_quote": 380793.7994 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 9.45, "high": 9.77, "low": 9.39, "close": 9.61, "volume": 111210.84, "close_time": 1746763199999, "quote_volume": 1066267.2371, "trades": 11460, "taker_buy_base": 50722.7, "taker_buy_quote": 486747.1102 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 9.61, "high": 10.21, "low": 9.53, "close": 10.11, "volume": 97302.16, "close_time": 1746777599999, "quote_volume": 957829.8224, "trades": 8766, "taker_buy_base": 49541.39, "taker_buy_quote": 489039.8806 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 10.11, "high": 10.45, "low": 9.88, "close": 9.98, "volume": 190553.24, "close_time": 1746791999999, "quote_volume": 1926080.7718, "trades": 19920, "taker_buy_base": 86180.86, "taker_buy_quote": 872727.1439 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 9.99, "high": 10.1, "low": 9.61, "close": 9.86, "volume": 141620.18, "close_time": 1746806399999, "quote_volume": 1405056.76, "trades": 9766, "taker_buy_base": 57964.34, "taker_buy_quote": 575894.7952 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 9.87, "high": 9.9, "low": 9.75, "close": 9.79, "volume": 42057.65, "close_time": 1746820799999, "quote_volume": 413691.2415, "trades": 4311, "taker_buy_base": 12980.02, "taker_buy_quote": 127758.9489 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 9.78, "high": 10.0, "low": 9.75, "close": 10.0, "volume": 32449.61, "close_time": 1746835199999, "quote_volume": 320352.5237, "trades": 3349, "taker_buy_base": 22315.7, "taker_buy_quote": 220603.1178 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 9.99, "high": 10.26, "low": 9.87, "close": 10.07, "volume": 103478.01, "close_time": 1746849599999, "quote_volume": 1045382.2337, "trades": 10802, "taker_buy_base": 54870.78, "taker_buy_quote": 554526.8546 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 10.07, "high": 10.35, "low": 9.98, "close": 10.28, "volume": 81763.79, "close_time": 1746863999999, "quote_volume": 827547.9348, "trades": 7743, "taker_buy_base": 39808.51, "taker_buy_quote": 403686.1551 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 10.29, "high": 10.45, "low": 9.92, "close": 10.0, "volume": 84819.9, "close_time": 1746878399999, "quote_volume": 867791.8437, "trades": 7104, "taker_buy_base": 34159.13, "taker_buy_quote": 350459.7929 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 10.01, "high": 10.15, "low": 9.87, "close": 9.9, "volume": 62743.96, "close_time": 1746892799999, "quote_volume": 628360.1829, "trades": 3876, "taker_buy_base": 27780.31, "taker_buy_quote": 278609.7254 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 9.9, "high": 10.19, "low": 9.89, "close": 10.09, "volume": 50187.72, "close_time": 1746907199999, "quote_volume": 504999.3951, "trades": 3752, "taker_buy_base": 26168.92, "taker_buy_quote": 263732.045 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 10.09, "high": 10.89, "low": 10.03, "close": 10.8, "volume": 191061.25, "close_time": 1746921599999, "quote_volume": 2011431.4336, "trades": 12717, "taker_buy_base": 107323.42, "taker_buy_quote": 1132037.9532 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 10.8, "high": 11.39, "low": 10.55, "close": 11.25, "volume": 296212.34, "close_time": 1746935999999, "quote_volume": 3263841.3101, "trades": 26556, "taker_buy_base": 160583.51, "taker_buy_quote": 1772092.4065 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 11.26, "high": 11.33, "low": 10.48, "close": 10.51, "volume": 153598.9, "close_time": 1746950399999, "quote_volume": 1685585.6989, "trades": 15062, "taker_buy_base": 71297.92, "taker_buy_quote": 785190.3783 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 10.51, "high": 10.75, "low": 10.43, "close": 10.7, "volume": 57908.47, "close_time": 1746964799999, "quote_volume": 614690.3978, "trades": 4500, "taker_buy_base": 33327.28, "taker_buy_quote": 353974.4079 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 10.7, "high": 10.77, "low": 10.06, "close": 10.24, "volume": 122292.76, "close_time": 1746979199999, "quote_volume": 1272554.986, "trades": 8873, "taker_buy_base": 46846.9, "taker_buy_quote": 489334.8435 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 10.25, "high": 10.54, "low": 10.08, "close": 10.46, "volume": 66558.83, "close_time": 1746993599999, "quote_volume": 687094.9012, "trades": 5640, "taker_buy_base": 34188.92, "taker_buy_quote": 354832.7861 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 10.46, "high": 10.61, "low": 10.38, "close": 10.5, "volume": 49980.1, "close_time": 1747007999999, "quote_volume": 524784.5274, "trades": 3799, "taker_buy_base": 25934.83, "taker_buy_quote": 272615.3354 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 10.5, "high": 10.85, "low": 10.44, "close": 10.71, "volume": 96941.03, "close_time": 1747022399999, "quote_volume": 1033682.3475, "trades": 6837, "taker_buy_base": 51702.89, "taker_buy_quote": 552998.9224 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 10.72, "high": 11.19, "low": 10.49, "close": 10.86, "volume": 112873.79, "close_time": 1747036799999, "quote_volume": 1221925.6333, "trades": 8141, "taker_buy_base": 61599.84, "taker_buy_quote": 666855.4527 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 10.87, "high": 11.01, "low": 10.53, "close": 10.55, "volume": 96535.59, "close_time": 1747051199999, "quote_volume": 1043805.9791, "trades": 6205, "taker_buy_base": 40410.4, "taker_buy_quote": 437424.9716 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 10.56, "high": 10.76, "low": 10.03, "close": 10.26, "volume": 203696.67, "close_time": 1747065599999, "quote_volume": 2127080.6864, "trades": 15014, "taker_buy_base": 79011.31, "taker_buy_quote": 824887.5324 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 10.26, "high": 10.51, "low": 9.76, "close": 10.11, "volume": 133621.12, "close_time": 1747079999999, "quote_volume": 1357917.7753, "trades": 8221, "taker_buy_base": 55571.42, "taker_buy_quote": 565572.5475 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 10.1, "high": 10.33, "low": 10.04, "close": 10.26, "volume": 52840.39, "close_time": 1747094399999, "quote_volume": 540593.1972, "trades": 3232, "taker_buy_base": 24055.28, "taker_buy_quote": 245761.1558 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 10.26, "high": 10.28, "low": 9.53, "close": 9.56, "volume": 143854.9, "close_time": 1747108799999, "quote_volume": 1411254.5766, "trades": 7964, "taker_buy_base": 59067.49, "taker_buy_quote": 581208.7681 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 9.58, "high": 9.9, "low": 9.53, "close": 9.83, "volume": 54802.67, "close_time": 1747123199999, "quote_volume": 533957.849, "trades": 3708, "taker_buy_base": 28154.43, "taker_buy_quote": 274267.0285 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 9.83, "high": 10.1, "low": 9.77, "close": 10.05, "volume": 54600.26, "close_time": 1747137599999, "quote_volume": 543275.8391, "trades": 3474, "taker_buy_base": 33007.84, "taker_buy_quote": 328745.0259 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 10.06, "high": 10.21, "low": 9.89, "close": 10.13, "volume": 81620.8, "close_time": 1747151999999, "quote_volume": 821439.6262, "trades": 5222, "taker_buy_base": 38077.37, "taker_buy_quote": 383706.2684 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 10.12, "high": 10.87, "low": 10.12, "close": 10.75, "volume": 71607.86, "close_time": 1747166399999, "quote_volume": 755357.4298, "trades": 5539, "taker_buy_base": 40741.27, "taker_buy_quote": 429798.1139 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 10.76, "high": 10.87, "low": 10.5, "close": 10.6, "volume": 71650.94, "close_time": 1747180799999, "quote_volume": 766994.8035, "trades": 4904, "taker_buy_base": 28561.41, "taker_buy_quote": 305298.5939 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 10.6, "high": 10.77, "low": 10.42, "close": 10.74, "volume": 82840.25, "close_time": 1747195199999, "quote_volume": 880163.7107, "trades": 5301, "taker_buy_base": 46349.69, "taker_buy_quote": 492941.0116 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 10.76, "high": 11.24, "low": 10.68, "close": 10.81, "volume": 168071.71, "close_time": 1747209599999, "quote_volume": 1852728.8793, "trades": 11453, "taker_buy_base": 89865.8, "taker_buy_quote": 989678.256 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 10.83, "high": 10.9, "low": 10.43, "close": 10.64, "volume": 153575.52, "close_time": 1747223999999, "quote_volume": 1630638.8447, "trades": 9479, "taker_buy_base": 67986.32, "taker_buy_quote": 722425.9801 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 10.65, "high": 10.67, "low": 10.18, "close": 10.32, "volume": 87493.41, "close_time": 1747238399999, "quote_volume": 907400.325, "trades": 6066, "taker_buy_base": 39868.54, "taker_buy_quote": 413391.7644 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 10.32, "high": 10.41, "low": 10.19, "close": 10.34, "volume": 36451.84, "close_time": 1747252799999, "quote_volume": 376326.4576, "trades": 3669, "taker_buy_base": 18598.7, "taker_buy_quote": 192147.4181 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 10.34, "high": 10.42, "low": 10.12, "close": 10.27, "volume": 40166.87, "close_time": 1747267199999, "quote_volume": 412508.9026, "trades": 2884, "taker_buy_base": 18460.62, "taker_buy_quote": 189763.5684 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 10.28, "high": 10.43, "low": 9.98, "close": 10.0, "volume": 78139.85, "close_time": 1747281599999, "quote_volume": 795528.6268, "trades": 4597, "taker_buy_base": 40342.0, "taker_buy_quote": 412136.7351 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 10.02, "high": 10.13, "low": 9.62, "close": 9.65, "volume": 63335.57, "close_time": 1747295999999, "quote_volume": 623517.8958, "trades": 3536, "taker_buy_base": 30049.59, "taker_buy_quote": 295768.0772 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 9.66, "high": 9.94, "low": 9.56, "close": 9.75, "volume": 98929.17, "close_time": 1747310399999, "quote_volume": 963674.1102, "trades": 5065, "taker_buy_base": 41174.72, "taker_buy_quote": 402232.4451 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 9.73, "high": 10.06, "low": 9.59, "close": 10.05, "volume": 96847.8, "close_time": 1747324799999, "quote_volume": 948256.104, "trades": 6946, "taker_buy_base": 53128.11, "taker_buy_quote": 521067.4689 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 10.05, "high": 10.07, "low": 9.62, "close": 9.71, "volume": 58693.07, "close_time": 1747339199999, "quote_volume": 578910.4555, "trades": 3318, "taker_buy_base": 19249.55, "taker_buy_quote": 190312.9676 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 9.72, "high": 9.79, "low": 9.35, "close": 9.59, "volume": 65122.43, "close_time": 1747353599999, "quote_volume": 624307.4541, "trades": 4745, "taker_buy_base": 32082.68, "taker_buy_quote": 308139.9756 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 9.6, "high": 9.85, "low": 9.53, "close": 9.77, "volume": 62131.74, "close_time": 1747367999999, "quote_volume": 603722.4703, "trades": 3703, "taker_buy_base": 27595.91, "taker_buy_quote": 268145.8189 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 9.79, "high": 9.87, "low": 9.65, "close": 9.82, "volume": 32135.2, "close_time": 1747382399999, "quote_volume": 314023.733, "trades": 2390, "taker_buy_base": 17930.2, "taker_buy_quote": 175324.7436 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 9.82, "high": 9.89, "low": 9.62, "close": 9.79, "volume": 31458.18, "close_time": 1747396799999, "quote_volume": 308019.1983, "trades": 2540, "taker_buy_base": 17300.01, "taker_buy_quote": 169512.8312 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 9.78, "high": 9.81, "low": 9.48, "close": 9.63, "volume": 57224.11, "close_time": 1747411199999, "quote_volume": 552444.0802, "trades": 4148, "taker_buy_base": 27789.34, "taker_buy_quote": 268004.3836 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 9.62, "high": 9.65, "low": 9.39, "close": 9.5, "volume": 18713.65, "close_time": 1747425599999, "quote_volume": 177647.2944, "trades": 1324, "taker_buy_base": 9245.16, "taker_buy_quote": 87783.5573 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 9.49, "high": 9.51, "low": 9.07, "close": 9.16, "volume": 65801.3, "close_time": 1747439999999, "quote_volume": 607868.4885, "trades": 3222, "taker_buy_base": 25207.74, "taker_buy_quote": 232943.4673 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 9.17, "high": 9.22, "low": 8.86, "close": 9.09, "volume": 110618.1, "close_time": 1747454399999, "quote_volume": 995270.7747, "trades": 5597, "taker_buy_base": 55185.41, "taker_buy_quote": 496132.572 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 9.09, "high": 9.22, "low": 9.05, "close": 9.14, "volume": 44105.58, "close_time": 1747468799999, "quote_volume": 402821.1811, "trades": 2659, "taker_buy_base": 21421.38, "taker_buy_quote": 195761.2404 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 9.13, "high": 9.2, "low": 9.0, "close": 9.12, "volume": 47734.99, "close_time": 1747483199999, "quote_volume": 433812.2682, "trades": 1980, "taker_buy_base": 16990.42, "taker_buy_quote": 154769.2742 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 9.12, "high": 9.18, "low": 8.95, "close": 9.09, "volume": 32713.84, "close_time": 1747497599999, "quote_volume": 297212.5889, "trades": 2201, "taker_buy_base": 13382.87, "taker_buy_quote": 121822.6594 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 9.1, "high": 9.13, "low": 8.89, "close": 8.97, "volume": 44461.2, "close_time": 1747511999999, "quote_volume": 400501.3735, "trades": 3002, "taker_buy_base": 17755.61, "taker_buy_quote": 160070.1006 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 8.97, "high": 9.13, "low": 8.9, "close": 8.99, "volume": 18361.55, "close_time": 1747526399999, "quote_volume": 165590.4088, "trades": 1507, "taker_buy_base": 10080.19, "taker_buy_quote": 90986.7267 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 8.99, "high": 9.14, "low": 8.95, "close": 9.06, "volume": 26977.74, "close_time": 1747540799999, "quote_volume": 244804.6077, "trades": 2296, "taker_buy_base": 16238.51, "taker_buy_quote": 147365.746 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 9.06, "high": 9.35, "low": 9.04, "close": 9.33, "volume": 42402.99, "close_time": 1747555199999, "quote_volume": 391506.5752, "trades": 2563, "taker_buy_base": 24903.83, "taker_buy_quote": 230265.1026 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 9.32, "high": 9.46, "low": 9.23, "close": 9.23, "volume": 33616.44, "close_time": 1747569599999, "quote_volume": 314184.882, "trades": 1785, "taker_buy_base": 14975.92, "taker_buy_quote": 139995.8091 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 9.24, "high": 9.63, "low": 9.19, "close": 9.56, "volume": 66496.36, "close_time": 1747583999999, "quote_volume": 630764.4222, "trades": 3136, "taker_buy_base": 36779.34, "taker_buy_quote": 349115.668 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 9.56, "high": 9.63, "low": 8.99, "close": 8.99, "volume": 77087.66, "close_time": 1747598399999, "quote_volume": 716902.1433, "trades": 5204, "taker_buy_base": 30595.03, "taker_buy_quote": 284095.3859 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 8.99, "high": 9.54, "low": 8.79, "close": 9.51, "volume": 66001.93, "close_time": 1747612799999, "quote_volume": 606566.3663, "trades": 4799, "taker_buy_base": 35142.11, "taker_buy_quote": 324210.0481 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 9.51, "high": 9.55, "low": 8.94, "close": 8.96, "volume": 70393.48, "close_time": 1747627199999, "quote_volume": 648392.9733, "trades": 3208, "taker_buy_base": 31995.44, "taker_buy_quote": 296194.9765 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 8.97, "high": 9.02, "low": 8.65, "close": 8.82, "volume": 89526.6, "close_time": 1747641599999, "quote_volume": 788642.7105, "trades": 5016, "taker_buy_base": 36246.76, "taker_buy_quote": 319530.4106 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 8.82, "high": 8.85, "low": 8.7, "close": 8.8, "volume": 45099.09, "close_time": 1747655999999, "quote_volume": 395975.7305, "trades": 2704, "taker_buy_base": 22198.14, "taker_buy_quote": 195047.448 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 8.8, "high": 9.08, "low": 8.65, "close": 9.01, "volume": 36490.31, "close_time": 1747670399999, "quote_volume": 323986.0328, "trades": 2446, "taker_buy_base": 22397.66, "taker_buy_quote": 199375.4715 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 9.0, "high": 9.2, "low": 8.94, "close": 9.08, "volume": 17523.83, "close_time": 1747684799999, "quote_volume": 158967.15, "trades": 1358, "taker_buy_base": 8656.06, "taker_buy_quote": 78560.8296 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 9.08, "high": 9.17, "low": 8.99, "close": 9.13, "volume": 14679.16, "close_time": 1747699199999, "quote_volume": 133330.1327, "trades": 915, "taker_buy_base": 5475.42, "taker_buy_quote": 49796.5503 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 9.13, "high": 9.36, "low": 9.03, "close": 9.26, "volume": 55014.13, "close_time": 1747713599999, "quote_volume": 507923.7942, "trades": 3140, "taker_buy_base": 33106.76, "taker_buy_quote": 306286.2443 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 9.26, "high": 9.31, "low": 9.09, "close": 9.13, "volume": 39322.86, "close_time": 1747727999999, "quote_volume": 362356.4886, "trades": 3484, "taker_buy_base": 13620.51, "taker_buy_quote": 125468.4356 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 9.13, "high": 9.17, "low": 8.9, "close": 9.01, "volume": 36459.88, "close_time": 1747742399999, "quote_volume": 328540.9615, "trades": 2066, "taker_buy_base": 11383.41, "taker_buy_quote": 102644.7134 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 9.0, "high": 9.07, "low": 8.89, "close": 9.02, "volume": 32478.75, "close_time": 1747756799999, "quote_volume": 290793.7933, "trades": 1847, "taker_buy_base": 15590.91, "taker_buy_quote": 139776.8839 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 9.02, "high": 9.13, "low": 8.84, "close": 9.11, "volume": 19615.4, "close_time": 1747771199999, "quote_volume": 176250.4726, "trades": 1311, "taker_buy_base": 10177.95, "taker_buy_quote": 91613.9873 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 9.08, "high": 9.24, "low": 9.06, "close": 9.16, "volume": 16719.16, "close_time": 1747785599999, "quote_volume": 153251.5812, "trades": 915, "taker_buy_base": 9643.28, "taker_buy_quote": 88503.8187 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 9.18, "high": 9.26, "low": 9.05, "close": 9.21, "volume": 36399.98, "close_time": 1747799999999, "quote_volume": 333507.7856, "trades": 2566, "taker_buy_base": 20529.71, "taker_buy_quote": 188486.0399 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 9.21, "high": 9.49, "low": 9.14, "close": 9.44, "volume": 96983.32, "close_time": 1747814399999, "quote_volume": 905156.7121, "trades": 4969, "taker_buy_base": 53468.96, "taker_buy_quote": 499510.9529 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 9.43, "high": 9.77, "low": 9.31, "close": 9.7, "volume": 124548.08, "close_time": 1747828799999, "quote_volume": 1186073.636, "trades": 8428, "taker_buy_base": 71768.28, "taker_buy_quote": 684500.8424 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 9.69, "high": 10.18, "low": 9.56, "close": 9.86, "volume": 245339.5, "close_time": 1747843199999, "quote_volume": 2412029.8876, "trades": 13853, "taker_buy_base": 138987.5, "taker_buy_quote": 1367948.166 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 9.86, "high": 10.08, "low": 9.52, "close": 9.82, "volume": 106983.49, "close_time": 1747857599999, "quote_volume": 1045229.3128, "trades": 6929, "taker_buy_base": 46292.22, "taker_buy_quote": 453791.8588 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 9.82, "high": 9.99, "low": 9.7, "close": 9.8, "volume": 50776.6, "close_time": 1747871999999, "quote_volume": 500012.0384, "trades": 3460, "taker_buy_base": 22034.62, "taker_buy_quote": 217264.9378 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 9.78, "high": 10.36, "low": 9.76, "close": 10.3, "volume": 116014.3, "close_time": 1747886399999, "quote_volume": 1167626.5683, "trades": 7963, "taker_buy_base": 75829.88, "taker_buy_quote": 763006.5526 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 10.28, "high": 10.35, "low": 10.06, "close": 10.2, "volume": 84677.75, "close_time": 1747900799999, "quote_volume": 863252.8125, "trades": 5769, "taker_buy_base": 34141.99, "taker_buy_quote": 348713.5183 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 10.21, "high": 10.35, "low": 10.12, "close": 10.24, "volume": 61918.67, "close_time": 1747915199999, "quote_volume": 634357.7552, "trades": 3886, "taker_buy_base": 22271.08, "taker_buy_quote": 228151.1951 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 10.25, "high": 10.49, "low": 10.16, "close": 10.36, "volume": 61442.23, "close_time": 1747929599999, "quote_volume": 634745.4794, "trades": 4688, "taker_buy_base": 29939.72, "taker_buy_quote": 309626.9114 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 10.37, "high": 10.58, "low": 10.28, "close": 10.44, "volume": 44399.61, "close_time": 1747943999999, "quote_volume": 463233.2831, "trades": 3129, "taker_buy_base": 22968.39, "taker_buy_quote": 239815.9878 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 10.45, "high": 10.53, "low": 10.32, "close": 10.48, "volume": 25356.12, "close_time": 1747958399999, "quote_volume": 264483.0631, "trades": 2079, "taker_buy_base": 11526.28, "taker_buy_quote": 120381.454 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 10.46, "high": 10.88, "low": 10.36, "close": 10.87, "volume": 73064.54, "close_time": 1747972799999, "quote_volume": 778722.9938, "trades": 5639, "taker_buy_base": 47725.84, "taker_buy_quote": 509367.0331 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 10.87, "high": 10.89, "low": 10.19, "close": 10.26, "volume": 93999.59, "close_time": 1747987199999, "quote_volume": 983074.7666, "trades": 6738, "taker_buy_base": 32712.87, "taker_buy_quote": 342909.1814 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 10.28, "high": 10.66, "low": 9.83, "close": 9.97, "volume": 148212.42, "close_time": 1748001599999, "quote_volume": 1510031.9623, "trades": 10911, "taker_buy_base": 60881.33, "taker_buy_quote": 620957.4736 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 9.97, "high": 10.16, "low": 9.48, "close": 9.88, "volume": 257590.91, "close_time": 1748015999999, "quote_volume": 2526779.1458, "trades": 15853, "taker_buy_base": 113221.06, "taker_buy_quote": 1112518.2174 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 9.89, "high": 10.1, "low": 9.79, "close": 9.89, "volume": 41418.69, "close_time": 1748030399999, "quote_volume": 412638.5635, "trades": 2383, "taker_buy_base": 24442.57, "taker_buy_quote": 244076.1614 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 9.88, "high": 9.88, "low": 9.33, "close": 9.36, "volume": 56443.17, "close_time": 1748044799999, "quote_volume": 537780.9987, "trades": 3350, "taker_buy_base": 13590.06, "taker_buy_quote": 129483.1274 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 9.37, "high": 9.63, "low": 9.28, "close": 9.59, "volume": 67836.09, "close_time": 1748059199999, "quote_volume": 641956.3118, "trades": 4224, "taker_buy_base": 34369.55, "taker_buy_quote": 325884.8514 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 9.6, "high": 9.67, "low": 9.53, "close": 9.59, "volume": 22005.42, "close_time": 1748073599999, "quote_volume": 211229.9285, "trades": 1346, "taker_buy_base": 7680.84, "taker_buy_quote": 73772.1668 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 9.58, "high": 9.76, "low": 9.5, "close": 9.71, "volume": 26606.82, "close_time": 1748087999999, "quote_volume": 256092.2304, "trades": 1801, "taker_buy_base": 13753.38, "taker_buy_quote": 132860.4264 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 9.7, "high": 9.78, "low": 9.64, "close": 9.71, "volume": 28267.36, "close_time": 1748102399999, "quote_volume": 274776.9632, "trades": 2304, "taker_buy_base": 18833.21, "taker_buy_quote": 183104.7187 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 9.71, "high": 9.77, "low": 9.49, "close": 9.53, "volume": 19781.04, "close_time": 1748116799999, "quote_volume": 190342.8002, "trades": 1198, "taker_buy_base": 5674.78, "taker_buy_quote": 54672.6331 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 9.54, "high": 9.57, "low": 9.38, "close": 9.44, "volume": 30154.3, "close_time": 1748131199999, "quote_volume": 284750.1605, "trades": 1590, "taker_buy_base": 9702.92, "taker_buy_quote": 91667.6068 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 9.44, "high": 9.48, "low": 9.21, "close": 9.4, "volume": 44904.5, "close_time": 1748145599999, "quote_volume": 418600.7207, "trades": 2642, "taker_buy_base": 21233.05, "taker_buy_quote": 198728.8171 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 9.41, "high": 9.42, "low": 9.22, "close": 9.3, "volume": 24553.69, "close_time": 1748159999999, "quote_volume": 228886.0273, "trades": 2121, "taker_buy_base": 10036.54, "taker_buy_quote": 93645.1339 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 9.3, "high": 9.31, "low": 9.09, "close": 9.16, "volume": 34507.79, "close_time": 1748174399999, "quote_volume": 316257.144, "trades": 2013, "taker_buy_base": 11997.79, "taker_buy_quote": 110022.549 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 9.15, "high": 9.25, "low": 8.94, "close": 9.12, "volume": 68933.24, "close_time": 1748188799999, "quote_volume": 628597.8196, "trades": 4664, "taker_buy_base": 34543.75, "taker_buy_quote": 315188.7596 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 9.1, "high": 9.23, "low": 8.98, "close": 9.2, "volume": 23263.92, "close_time": 1748203199999, "quote_volume": 212088.4189, "trades": 2317, "taker_buy_base": 12848.61, "taker_buy_quote": 117356.4235 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 9.2, "high": 9.61, "low": 9.14, "close": 9.59, "volume": 46466.23, "close_time": 1748217599999, "quote_volume": 435482.0888, "trades": 3163, "taker_buy_base": 32314.5, "taker_buy_quote": 302719.8741 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 9.6, "high": 9.79, "low": 9.53, "close": 9.65, "volume": 55423.55, "close_time": 1748231999999, "quote_volume": 536506.7844, "trades": 3494, "taker_buy_base": 31364.72, "taker_buy_quote": 303914.0001 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 9.65, "high": 9.77, "low": 9.57, "close": 9.73, "volume": 42904.81, "close_time": 1748246399999, "quote_volume": 413771.18, "trades": 2462, "taker_buy_base": 19299.15, "taker_buy_quote": 186101.8496 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 9.73, "high": 9.75, "low": 9.4, "close": 9.59, "volume": 38260.42, "close_time": 1748260799999, "quote_volume": 367108.596, "trades": 2917, "taker_buy_base": 12848.77, "taker_buy_quote": 123589.3138 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 9.59, "high": 9.63, "low": 9.37, "close": 9.53, "volume": 46627.68, "close_time": 1748275199999, "quote_volume": 441177.9513, "trades": 2749, "taker_buy_base": 17242.17, "taker_buy_quote": 163170.7727 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 9.54, "high": 9.58, "low": 9.28, "close": 9.36, "volume": 12577.1, "close_time": 1748289599999, "quote_volume": 117990.5852, "trades": 1422, "taker_buy_base": 4877.47, "taker_buy_quote": 45831.041 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 9.34, "high": 9.53, "low": 9.32, "close": 9.45, "volume": 9718.43, "close_time": 1748303999999, "quote_volume": 91759.599, "trades": 1202, "taker_buy_base": 6445.38, "taker_buy_quote": 60860.0124 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 9.45, "high": 9.51, "low": 9.12, "close": 9.38, "volume": 44361.06, "close_time": 1748318399999, "quote_volume": 412946.9089, "trades": 3228, "taker_buy_base": 18756.97, "taker_buy_quote": 174917.4826 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 9.38, "high": 9.6, "low": 9.31, "close": 9.54, "volume": 27119.47, "close_time": 1748332799999, "quote_volume": 256838.379, "trades": 1929, "taker_buy_base": 14114.73, "taker_buy_quote": 133744.8215 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 9.54, "high": 9.66, "low": 9.52, "close": 9.58, "volume": 33221.6, "close_time": 1748347199999, "quote_volume": 318470.5105, "trades": 2509, "taker_buy_base": 14947.67, "taker_buy_quote": 143459.0185 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 9.59, "high": 9.77, "low": 9.39, "close": 9.56, "volume": 77939.53, "close_time": 1748361599999, "quote_volume": 746589.5679, "trades": 4565, "taker_buy_base": 31852.89, "taker_buy_quote": 305285.5145 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 9.58, "high": 9.71, "low": 9.52, "close": 9.58, "volume": 33834.74, "close_time": 1748375999999, "quote_volume": 325451.8553, "trades": 2531, "taker_buy_base": 20063.99, "taker_buy_quote": 193120.0933 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 9.57, "high": 9.64, "low": 9.44, "close": 9.49, "volume": 22776.56, "close_time": 1748390399999, "quote_volume": 217888.7465, "trades": 2214, "taker_buy_base": 12624.75, "taker_buy_quote": 120886.5553 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 9.49, "high": 9.6, "low": 9.38, "close": 9.48, "volume": 35985.06, "close_time": 1748404799999, "quote_volume": 340717.4597, "trades": 3148, "taker_buy_base": 14467.62, "taker_buy_quote": 137336.2861 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 9.47, "high": 9.52, "low": 9.34, "close": 9.35, "volume": 18821.94, "close_time": 1748419199999, "quote_volume": 176845.3215, "trades": 1469, "taker_buy_base": 6378.81, "taker_buy_quote": 60052.4424 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 9.35, "high": 9.53, "low": 9.21, "close": 9.51, "volume": 86620.53, "close_time": 1748433599999, "quote_volume": 809870.8131, "trades": 4459, "taker_buy_base": 42612.27, "taker_buy_quote": 399264.8801 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 9.51, "high": 9.71, "low": 9.18, "close": 9.25, "volume": 107069.04, "close_time": 1748447999999, "quote_volume": 1011036.567, "trades": 4771, "taker_buy_base": 52057.34, "taker_buy_quote": 492533.7879 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 9.25, "high": 9.41, "low": 9.15, "close": 9.17, "volume": 29387.35, "close_time": 1748462399999, "quote_volume": 274296.3141, "trades": 2684, "taker_buy_base": 10670.16, "taker_buy_quote": 99504.0277 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 9.16, "high": 9.47, "low": 9.16, "close": 9.46, "volume": 18629.12, "close_time": 1748476799999, "quote_volume": 173289.944, "trades": 2211, "taker_buy_base": 9715.63, "taker_buy_quote": 90426.6941 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 9.48, "high": 9.87, "low": 9.41, "close": 9.75, "volume": 61732.18, "close_time": 1748491199999, "quote_volume": 599288.3203, "trades": 4494, "taker_buy_base": 33472.27, "taker_buy_quote": 325137.1591 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 9.76, "high": 9.76, "low": 9.43, "close": 9.49, "volume": 51024.01, "close_time": 1748505599999, "quote_volume": 486997.9166, "trades": 2676, "taker_buy_base": 17383.75, "taker_buy_quote": 166005.7082 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 9.5, "high": 9.61, "low": 9.42, "close": 9.59, "volume": 37720.62, "close_time": 1748519999999, "quote_volume": 359489.93, "trades": 2533, "taker_buy_base": 17386.99, "taker_buy_quote": 165803.1523 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 9.57, "high": 9.58, "low": 9.17, "close": 9.28, "volume": 99416.32, "close_time": 1748534399999, "quote_volume": 929871.3128, "trades": 4476, "taker_buy_base": 44013.06, "taker_buy_quote": 411616.6444 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 9.27, "high": 9.32, "low": 9.09, "close": 9.12, "volume": 32008.61, "close_time": 1748548799999, "quote_volume": 294696.8685, "trades": 1969, "taker_buy_base": 11462.37, "taker_buy_quote": 105636.9132 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 9.13, "high": 9.28, "low": 9.06, "close": 9.09, "volume": 21433.21, "close_time": 1748563199999, "quote_volume": 196388.9995, "trades": 2223, "taker_buy_base": 10449.89, "taker_buy_quote": 95808.0191 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 9.1, "high": 9.17, "low": 8.41, "close": 8.85, "volume": 195391.6, "close_time": 1748577599999, "quote_volume": 1709756.0575, "trades": 9275, "taker_buy_base": 83804.38, "taker_buy_quote": 732508.6373 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 8.84, "high": 9.21, "low": 8.8, "close": 9.03, "volume": 104373.0, "close_time": 1748591999999, "quote_volume": 937790.1941, "trades": 5991, "taker_buy_base": 63599.51, "taker_buy_quote": 572443.5412 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 9.02, "high": 12.11, "low": 8.98, "close": 10.62, "volume": 2051380.22, "close_time": 1748606399999, "quote_volume": 21459619.4346, "trades": 80468, "taker_buy_base": 1056734.4, "taker_buy_quote": 11044911.1237 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 10.61, "high": 11.01, "low": 9.58, "close": 9.64, "volume": 853283.36, "close_time": 1748620799999, "quote_volume": 8752645.5295, "trades": 27470, "taker_buy_base": 380395.57, "taker_buy_quote": 3910272.5314 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 9.64, "high": 9.69, "low": 9.0, "close": 9.1, "volume": 260842.18, "close_time": 1748635199999, "quote_volume": 2435328.2536, "trades": 9357, "taker_buy_base": 115479.34, "taker_buy_quote": 1079694.0432 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 9.1, "high": 9.19, "low": 8.53, "close": 8.55, "volume": 198807.88, "close_time": 1748649599999, "quote_volume": 1763557.6707, "trades": 7890, "taker_buy_base": 89790.92, "taker_buy_quote": 798601.6193 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 8.55, "high": 8.7, "low": 8.24, "close": 8.43, "volume": 259199.46, "close_time": 1748663999999, "quote_volume": 2185154.7556, "trades": 10292, "taker_buy_base": 112824.01, "taker_buy_quote": 952103.111 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 8.42, "high": 8.71, "low": 8.35, "close": 8.56, "volume": 143882.36, "close_time": 1748678399999, "quote_volume": 1220703.0991, "trades": 4767, "taker_buy_base": 72991.04, "taker_buy_quote": 619976.1966 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 8.56, "high": 8.61, "low": 8.32, "close": 8.37, "volume": 114382.23, "close_time": 1748692799999, "quote_volume": 966562.9764, "trades": 5017, "taker_buy_base": 49213.57, "taker_buy_quote": 416649.7187 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 8.37, "high": 8.68, "low": 8.34, "close": 8.51, "volume": 164901.34, "close_time": 1748707199999, "quote_volume": 1403021.4103, "trades": 6154, "taker_buy_base": 66235.59, "taker_buy_quote": 563661.008 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 8.51, "high": 8.89, "low": 8.46, "close": 8.82, "volume": 110066.12, "close_time": 1748721599999, "quote_volume": 953306.5345, "trades": 9481, "taker_buy_base": 45311.11, "taker_buy_quote": 393689.6904 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 8.83, "high": 9.03, "low": 8.74, "close": 8.77, "volume": 68002.37, "close_time": 1748735999999, "quote_volume": 605921.81, "trades": 5030, "taker_buy_base": 25073.12, "taker_buy_quote": 223681.8591 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 8.76, "high": 9.37, "low": 8.65, "close": 9.24, "volume": 191158.32, "close_time": 1748750399999, "quote_volume": 1727766.6385, "trades": 10046, "taker_buy_base": 106050.63, "taker_buy_quote": 960311.4663 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 9.24, "high": 11.23, "low": 9.18, "close": 10.78, "volume": 1304856.5, "close_time": 1748764799999, "quote_volume": 13858009.9692, "trades": 74117, "taker_buy_base": 653539.35, "taker_buy_quote": 6925237.0363 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 10.8, "high": 10.9, "low": 9.78, "close": 10.05, "volume": 725985.86, "close_time": 1748779199999, "quote_volume": 7360759.4194, "trades": 27693, "taker_buy_base": 308833.68, "taker_buy_quote": 3124083.3045 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 10.06, "high": 10.96, "low": 9.93, "close": 10.12, "volume": 551757.24, "close_time": 1748793599999, "quote_volume": 5700797.6122, "trades": 23333, "taker_buy_base": 285280.6, "taker_buy_quote": 2951594.9059 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 10.12, "high": 10.44, "low": 9.81, "close": 10.03, "volume": 238242.02, "close_time": 1748807999999, "quote_volume": 2414599.3814, "trades": 10952, "taker_buy_base": 100978.29, "taker_buy_quote": 1026404.7368 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 10.04, "high": 10.4, "low": 9.95, "close": 10.27, "volume": 126455.67, "close_time": 1748822399999, "quote_volume": 1287011.9434, "trades": 8283, "taker_buy_base": 61474.94, "taker_buy_quote": 626270.1737 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 10.27, "high": 10.36, "low": 9.84, "close": 10.07, "volume": 191381.4, "close_time": 1748836799999, "quote_volume": 1933779.0622, "trades": 6941, "taker_buy_base": 97303.01, "taker_buy_quote": 983417.2484 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 10.07, "high": 10.07, "low": 9.62, "close": 9.93, "volume": 206889.63, "close_time": 1748851199999, "quote_volume": 2029167.9399, "trades": 9663, "taker_buy_base": 88827.17, "taker_buy_quote": 871039.0128 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 9.93, "high": 10.28, "low": 9.91, "close": 10.09, "volume": 229931.36, "close_time": 1748865599999, "quote_volume": 2321266.3437, "trades": 8448, "taker_buy_base": 119075.52, "taker_buy_quote": 1202010.5559 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 10.09, "high": 10.29, "low": 9.97, "close": 10.08, "volume": 117775.07, "close_time": 1748879999999, "quote_volume": 1191060.3986, "trades": 6424, "taker_buy_base": 51511.42, "taker_buy_quote": 521592.1996 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 10.08, "high": 10.23, "low": 10.07, "close": 10.12, "volume": 58917.42, "close_time": 1748894399999, "quote_volume": 597468.5717, "trades": 3601, "taker_buy_base": 27210.12, "taker_buy_quote": 276004.3441 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 10.13, "high": 12.1, "low": 10.13, "close": 11.8, "volume": 810860.8, "close_time": 1748908799999, "quote_volume": 9195460.826, "trades": 43102, "taker_buy_base": 487548.88, "taker_buy_quote": 5522343.9041 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 11.8, "high": 12.34, "low": 11.41, "close": 11.47, "volume": 588818.19, "close_time": 1748923199999, "quote_volume": 6967880.347, "trades": 29447, "taker_buy_base": 271637.37, "taker_buy_quote": 3219066.7495 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 11.47, "high": 11.7, "low": 11.18, "close": 11.56, "volume": 232994.94, "close_time": 1748937599999, "quote_volume": 2676892.7972, "trades": 17292, "taker_buy_base": 111584.35, "taker_buy_quote": 1283403.0367 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 11.56, "high": 11.71, "low": 11.45, "close": 11.69, "volume": 159479.07, "close_time": 1748951999999, "quote_volume": 1848033.0061, "trades": 13235, "taker_buy_base": 77037.89, "taker_buy_quote": 893699.3878 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 11.69, "high": 12.13, "low": 11.2, "close": 11.46, "volume": 407000.89, "close_time": 1748966399999, "quote_volume": 4764050.7814, "trades": 22389, "taker_buy_base": 206537.95, "taker_buy_quote": 2423455.4459 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 11.47, "high": 11.72, "low": 11.32, "close": 11.6, "volume": 193229.78, "close_time": 1748980799999, "quote_volume": 2221376.1612, "trades": 14177, "taker_buy_base": 83879.06, "taker_buy_quote": 965005.0758 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 11.61, "high": 11.79, "low": 11.5, "close": 11.6, "volume": 126866.26, "close_time": 1748995199999, "quote_volume": 1477534.5067, "trades": 9363, "taker_buy_base": 60441.95, "taker_buy_quote": 704231.1137 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 11.6, "high": 11.91, "low": 11.52, "close": 11.6, "volume": 154924.1, "close_time": 1749009599999, "quote_volume": 1817195.8124, "trades": 12303, "taker_buy_base": 71045.31, "taker_buy_quote": 833888.9444 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 11.6, "high": 11.64, "low": 11.25, "close": 11.38, "volume": 161369.24, "close_time": 1749023999999, "quote_volume": 1840762.7389, "trades": 11235, "taker_buy_base": 66000.32, "taker_buy_quote": 752962.7676 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 11.38, "high": 11.58, "low": 11.03, "close": 11.09, "volume": 163053.12, "close_time": 1749038399999, "quote_volume": 1840178.5726, "trades": 9027, "taker_buy_base": 74328.97, "taker_buy_quote": 838212.5206 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 11.08, "high": 11.18, "low": 10.83, "close": 11.11, "volume": 130608.21, "close_time": 1749052799999, "quote_volume": 1441761.6029, "trades": 10999, "taker_buy_base": 45106.16, "taker_buy_quote": 498531.325 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 11.12, "high": 11.55, "low": 11.1, "close": 11.24, "volume": 135545.87, "close_time": 1749067199999, "quote_volume": 1541305.2354, "trades": 9702, "taker_buy_base": 73720.15, "taker_buy_quote": 838847.7238 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 11.23, "high": 11.23, "low": 10.6, "close": 10.66, "volume": 219223.0, "close_time": 1749081599999, "quote_volume": 2388642.6321, "trades": 28761, "taker_buy_base": 85052.43, "taker_buy_quote": 925443.8043 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 10.66, "high": 10.85, "low": 10.64, "close": 10.69, "volume": 121923.66, "close_time": 1749095999999, "quote_volume": 1307993.645, "trades": 11940, "taker_buy_base": 61918.52, "taker_buy_quote": 664759.0599 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 10.69, "high": 10.79, "low": 10.46, "close": 10.67, "volume": 151710.32, "close_time": 1749110399999, "quote_volume": 1608815.2838, "trades": 10332, "taker_buy_base": 77913.99, "taker_buy_quote": 827207.508 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 10.67, "high": 11.37, "low": 10.67, "close": 10.81, "volume": 222252.2, "close_time": 1749124799999, "quote_volume": 2440482.8624, "trades": 19981, "taker_buy_base": 114423.98, "taker_buy_quote": 1257497.2059 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 10.8, "high": 11.52, "low": 10.78, "close": 11.08, "volume": 244138.75, "close_time": 1749139199999, "quote_volume": 2719215.7258, "trades": 18455, "taker_buy_base": 125240.34, "taker_buy_quote": 1395034.3915 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 11.08, "high": 11.15, "low": 10.38, "close": 10.43, "volume": 194675.09, "close_time": 1749153599999, "quote_volume": 2082978.5997, "trades": 13098, "taker_buy_base": 71338.05, "taker_buy_quote": 763461.2604 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 10.43, "high": 10.63, "low": 9.94, "close": 10.47, "volume": 375363.39, "close_time": 1749167999999, "quote_volume": 3863098.341, "trades": 22620, "taker_buy_base": 213982.33, "taker_buy_quote": 2205592.5464 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 10.48, "high": 10.86, "low": 10.38, "close": 10.63, "volume": 108833.1, "close_time": 1749182399999, "quote_volume": 1151996.552, "trades": 7507, "taker_buy_base": 52085.78, "taker_buy_quote": 552296.7763 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 10.63, "high": 10.63, "low": 10.2, "close": 10.23, "volume": 122396.06, "close_time": 1749196799999, "quote_volume": 1275127.7583, "trades": 10226, "taker_buy_base": 55192.26, "taker_buy_quote": 576190.2269 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 10.23, "high": 10.42, "low": 10.15, "close": 10.17, "volume": 135772.89, "close_time": 1749211199999, "quote_volume": 1391934.1988, "trades": 5657, "taker_buy_base": 69403.39, "taker_buy_quote": 712562.8472 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 10.18, "high": 10.46, "low": 10.11, "close": 10.17, "volume": 116832.59, "close_time": 1749225599999, "quote_volume": 1204661.3206, "trades": 7502, "taker_buy_base": 55992.31, "taker_buy_quote": 577673.0529 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 10.17, "high": 10.2, "low": 9.78, "close": 9.9, "volume": 149045.65, "close_time": 1749239999999, "quote_volume": 1481489.2367, "trades": 13091, "taker_buy_base": 53332.53, "taker_buy_quote": 530046.031 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 9.9, "high": 10.1, "low": 9.8, "close": 9.81, "volume": 72598.6, "close_time": 1749254399999, "quote_volume": 721483.3272, "trades": 4136, "taker_buy_base": 32250.14, "taker_buy_quote": 321353.7564 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 9.81, "high": 10.35, "low": 9.7, "close": 10.06, "volume": 166450.31, "close_time": 1749268799999, "quote_volume": 1668448.7674, "trades": 10581, "taker_buy_base": 83490.48, "taker_buy_quote": 836531.9678 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 10.06, "high": 10.22, "low": 9.99, "close": 10.16, "volume": 40986.58, "close_time": 1749283199999, "quote_volume": 415290.3843, "trades": 3710, "taker_buy_base": 23183.45, "taker_buy_quote": 235010.9488 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 10.16, "high": 10.2, "low": 10.02, "close": 10.07, "volume": 52773.88, "close_time": 1749297599999, "quote_volume": 532920.4816, "trades": 3951, "taker_buy_base": 23587.25, "taker_buy_quote": 238399.3532 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 10.08, "high": 10.26, "low": 10.05, "close": 10.17, "volume": 55534.73, "close_time": 1749311999999, "quote_volume": 565312.2667, "trades": 4125, "taker_buy_base": 30492.58, "taker_buy_quote": 310534.62 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 10.17, "high": 10.25, "low": 10.06, "close": 10.12, "volume": 33123.82, "close_time": 1749326399999, "quote_volume": 335741.6591, "trades": 2181, "taker_buy_base": 14077.35, "taker_buy_quote": 142821.5278 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 10.11, "high": 10.29, "low": 10.08, "close": 10.2, "volume": 36496.98, "close_time": 1749340799999, "quote_volume": 371471.9602, "trades": 1969, "taker_buy_base": 20350.62, "taker_buy_quote": 207209.8599 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 10.2, "high": 10.2, "low": 10.01, "close": 10.07, "volume": 63422.34, "close_time": 1749355199999, "quote_volume": 639643.0337, "trades": 3946, "taker_buy_base": 18880.71, "taker_buy_quote": 190474.1415 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 10.07, "high": 10.19, "low": 10.02, "close": 10.1, "volume": 53338.31, "close_time": 1749369599999, "quote_volume": 538681.0378, "trades": 3478, "taker_buy_base": 28077.19, "taker_buy_quote": 283663.8 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 10.09, "high": 10.16, "low": 9.96, "close": 10.12, "volume": 41632.18, "close_time": 1749383999999, "quote_volume": 418358.6925, "trades": 2263, "taker_buy_base": 15833.5, "taker_buy_quote": 159442.4172 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 10.12, "high": 10.39, "low": 10.05, "close": 10.33, "volume": 78549.73, "close_time": 1749398399999, "quote_volume": 803738.6631, "trades": 3867, "taker_buy_base": 40843.79, "taker_buy_quote": 418385.532 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 10.33, "high": 10.38, "low": 10.2, "close": 10.25, "volume": 29132.13, "close_time": 1749412799999, "quote_volume": 299658.1698, "trades": 2498, "taker_buy_base": 10797.46, "taker_buy_quote": 111004.5711 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 10.26, "high": 10.38, "low": 10.11, "close": 10.12, "volume": 34783.59, "close_time": 1749427199999, "quote_volume": 354976.4135, "trades": 2547, "taker_buy_base": 18595.24, "taker_buy_quote": 189668.2828 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 10.11, "high": 10.18, "low": 9.99, "close": 10.05, "volume": 52537.97, "close_time": 1749441599999, "quote_volume": 528895.8395, "trades": 3768, "taker_buy_base": 22359.17, "taker_buy_quote": 225300.3007 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 10.06, "high": 10.1, "low": 9.93, "close": 9.99, "volume": 51943.75, "close_time": 1749455999999, "quote_volume": 519852.5751, "trades": 2702, "taker_buy_base": 18886.37, "taker_buy_quote": 189072.4366 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 10.0, "high": 10.5, "low": 9.95, "close": 10.46, "volume": 105718.0, "close_time": 1749470399999, "quote_volume": 1077892.2216, "trades": 6015, "taker_buy_base": 50270.54, "taker_buy_quote": 514158.1797 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 10.47, "high": 10.91, "low": 10.36, "close": 10.75, "volume": 278962.07, "close_time": 1749484799999, "quote_volume": 2970892.9118, "trades": 17038, "taker_buy_base": 138610.87, "taker_buy_quote": 1476780.8225 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 10.75, "high": 10.8, "low": 10.48, "close": 10.53, "volume": 66700.26, "close_time": 1749499199999, "quote_volume": 711798.41, "trades": 2797, "taker_buy_base": 35245.26, "taker_buy_quote": 376831.2256 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 10.51, "high": 10.85, "low": 10.49, "close": 10.83, "volume": 108226.62, "close_time": 1749513599999, "quote_volume": 1152379.5931, "trades": 3946, "taker_buy_base": 66760.93, "taker_buy_quote": 711582.8897 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 10.81, "high": 11.0, "low": 10.56, "close": 10.62, "volume": 118536.54, "close_time": 1749527999999, "quote_volume": 1279301.3393, "trades": 4152, "taker_buy_base": 54439.47, "taker_buy_quote": 588610.4357 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 10.63, "high": 10.69, "low": 10.38, "close": 10.52, "volume": 72181.9, "close_time": 1749542399999, "quote_volume": 760474.7207, "trades": 2310, "taker_buy_base": 27930.28, "taker_buy_quote": 294639.784 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 10.52, "high": 10.88, "low": 10.36, "close": 10.86, "volume": 88915.59, "close_time": 1749556799999, "quote_volume": 940690.3406, "trades": 3465, "taker_buy_base": 42575.69, "taker_buy_quote": 451315.8364 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 10.86, "high": 10.88, "low": 10.51, "close": 10.71, "volume": 123459.0, "close_time": 1749571199999, "quote_volume": 1322280.7232, "trades": 6734, "taker_buy_base": 53005.54, "taker_buy_quote": 567406.4359 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 10.72, "high": 10.97, "low": 10.63, "close": 10.9, "volume": 67136.38, "close_time": 1749585599999, "quote_volume": 723311.1202, "trades": 5046, "taker_buy_base": 29450.09, "taker_buy_quote": 317153.6314 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 10.89, "high": 10.96, "low": 10.4, "close": 10.45, "volume": 186476.32, "close_time": 1749599999999, "quote_volume": 1977834.5424, "trades": 20690, "taker_buy_base": 71912.49, "taker_buy_quote": 763011.5795 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 10.45, "high": 10.49, "low": 10.09, "close": 10.27, "volume": 187450.12, "close_time": 1749614399999, "quote_volume": 1924549.6827, "trades": 14800, "taker_buy_base": 75782.21, "taker_buy_quote": 779030.9963 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 10.28, "high": 10.36, "low": 10.19, "close": 10.3, "volume": 81430.77, "close_time": 1749628799999, "quote_volume": 837314.3364, "trades": 3876, "taker_buy_base": 40727.14, "taker_buy_quote": 418761.1229 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 10.3, "high": 10.35, "low": 10.0, "close": 10.08, "volume": 98343.44, "close_time": 1749643199999, "quote_volume": 998498.7528, "trades": 5617, "taker_buy_base": 40201.9, "taker_buy_quote": 408460.6071 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 10.07, "high": 10.46, "low": 9.94, "close": 10.28, "volume": 199899.84, "close_time": 1749657599999, "quote_volume": 2048306.4031, "trades": 10524, "taker_buy_base": 89179.5, "taker_buy_quote": 913986.5811 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 10.28, "high": 10.3, "low": 10.01, "close": 10.04, "volume": 58600.77, "close_time": 1749671999999, "quote_volume": 593203.4961, "trades": 3921, "taker_buy_base": 31083.76, "taker_buy_quote": 314513.862 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 10.05, "high": 10.11, "low": 9.59, "close": 9.79, "volume": 128041.26, "close_time": 1749686399999, "quote_volume": 1253204.9109, "trades": 7196, "taker_buy_base": 50574.44, "taker_buy_quote": 495488.3929 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 9.8, "high": 9.8, "low": 9.35, "close": 9.47, "volume": 138048.83, "close_time": 1749700799999, "quote_volume": 1321227.2242, "trades": 5744, "taker_buy_base": 56276.21, "taker_buy_quote": 538785.1426 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 9.47, "high": 9.52, "low": 9.38, "close": 9.46, "volume": 95866.9, "close_time": 1749715199999, "quote_volume": 906154.5872, "trades": 5149, "taker_buy_base": 40886.39, "taker_buy_quote": 386695.8949 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 9.45, "high": 9.57, "low": 9.34, "close": 9.39, "volume": 75727.48, "close_time": 1749729599999, "quote_volume": 716133.2521, "trades": 4131, "taker_buy_base": 35531.6, "taker_buy_quote": 336829.5036 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 9.39, "high": 9.71, "low": 9.2, "close": 9.33, "volume": 109553.33, "close_time": 1749743999999, "quote_volume": 1039276.0188, "trades": 5584, "taker_buy_base": 53030.48, "taker_buy_quote": 503709.9819 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 9.33, "high": 9.56, "low": 9.13, "close": 9.18, "volume": 71774.52, "close_time": 1749758399999, "quote_volume": 673792.8429, "trades": 2713, "taker_buy_base": 37245.69, "taker_buy_quote": 349834.1466 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 9.18, "high": 9.26, "low": 8.98, "close": 8.99, "volume": 77049.41, "close_time": 1749772799999, "quote_volume": 699646.0535, "trades": 2253, "taker_buy_base": 13085.91, "taker_buy_quote": 119055.1534 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 8.99, "high": 9.02, "low": 8.4, "close": 8.86, "volume": 268802.45, "close_time": 1749787199999, "quote_volume": 2339556.8692, "trades": 13424, "taker_buy_base": 126378.61, "taker_buy_quote": 1101812.8427 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 8.85, "high": 8.85, "low": 8.66, "close": 8.78, "volume": 70476.88, "close_time": 1749801599999, "quote_volume": 617842.1426, "trades": 3008, "taker_buy_base": 35641.46, "taker_buy_quote": 312616.5369 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 8.77, "high": 8.91, "low": 8.67, "close": 8.86, "volume": 95561.84, "close_time": 1749815999999, "quote_volume": 839271.566, "trades": 3945, "taker_buy_base": 53096.21, "taker_buy_quote": 466559.6815 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 8.84, "high": 8.92, "low": 8.7, "close": 8.89, "volume": 98523.41, "close_time": 1749830399999, "quote_volume": 865880.6239, "trades": 4085, "taker_buy_base": 30307.35, "taker_buy_quote": 266275.1542 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 8.89, "high": 9.01, "low": 8.74, "close": 8.81, "volume": 48836.81, "close_time": 1749844799999, "quote_volume": 433062.7007, "trades": 2695, "taker_buy_base": 24364.88, "taker_buy_quote": 216072.942 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 8.81, "high": 8.93, "low": 8.77, "close": 8.89, "volume": 16474.95, "close_time": 1749859199999, "quote_volume": 145947.5203, "trades": 861, "taker_buy_base": 9094.83, "taker_buy_quote": 80542.3204 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 8.89, "high": 8.91, "low": 8.67, "close": 8.73, "volume": 100149.32, "close_time": 1749873599999, "quote_volume": 878970.3301, "trades": 2957, "taker_buy_base": 48939.99, "taker_buy_quote": 429183.3455 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 8.73, "high": 8.79, "low": 8.51, "close": 8.61, "volume": 66740.28, "close_time": 1749887999999, "quote_volume": 576585.2451, "trades": 2275, "taker_buy_base": 31573.79, "taker_buy_quote": 273408.9109 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 8.61, "high": 8.65, "low": 8.54, "close": 8.61, "volume": 70223.08, "close_time": 1749902399999, "quote_volume": 603582.4136, "trades": 1899, "taker_buy_base": 40296.17, "taker_buy_quote": 346558.3544 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 8.6, "high": 8.69, "low": 8.48, "close": 8.53, "volume": 63182.26, "close_time": 1749916799999, "quote_volume": 542587.5529, "trades": 2318, "taker_buy_base": 27815.58, "taker_buy_quote": 239243.344 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 8.51, "high": 8.56, "low": 8.33, "close": 8.36, "volume": 57203.18, "close_time": 1749931199999, "quote_volume": 481759.4624, "trades": 2003, "taker_buy_base": 22947.08, "taker_buy_quote": 193351.3814 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 8.36, "high": 8.53, "low": 8.31, "close": 8.49, "volume": 41267.71, "close_time": 1749945599999, "quote_volume": 348419.2506, "trades": 1296, "taker_buy_base": 25968.43, "taker_buy_quote": 219553.4256 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 8.5, "high": 8.55, "low": 8.35, "close": 8.4, "volume": 40770.06, "close_time": 1749959999999, "quote_volume": 343309.9191, "trades": 1213, "taker_buy_base": 18352.06, "taker_buy_quote": 154585.1456 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 8.4, "high": 8.56, "low": 8.4, "close": 8.48, "volume": 33754.8, "close_time": 1749974399999, "quote_volume": 285945.1789, "trades": 1547, "taker_buy_base": 20712.45, "taker_buy_quote": 175610.9796 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 8.48, "high": 8.64, "low": 8.45, "close": 8.57, "volume": 50064.93, "close_time": 1749988799999, "quote_volume": 426799.1555, "trades": 1873, "taker_buy_base": 29043.93, "taker_buy_quote": 247859.2825 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 8.57, "high": 8.7, "low": 8.53, "close": 8.54, "volume": 62166.92, "close_time": 1750003199999, "quote_volume": 536050.4252, "trades": 3526, "taker_buy_base": 28151.52, "taker_buy_quote": 242856.5336 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 8.55, "high": 8.6, "low": 8.49, "close": 8.53, "volume": 24001.88, "close_time": 1750017599999, "quote_volume": 204773.6898, "trades": 1135, "taker_buy_base": 11708.91, "taker_buy_quote": 99991.8857 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 8.53, "high": 8.63, "low": 8.41, "close": 8.6, "volume": 31375.41, "close_time": 1750031999999, "quote_volume": 267378.668, "trades": 1278, "taker_buy_base": 14527.49, "taker_buy_quote": 123961.7813 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 8.6, "high": 8.7, "low": 8.47, "close": 8.62, "volume": 61230.11, "close_time": 1750046399999, "quote_volume": 526119.3536, "trades": 1723, "taker_buy_base": 24080.44, "taker_buy_quote": 207330.0653 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 8.63, "high": 8.91, "low": 8.62, "close": 8.85, "volume": 80544.65, "close_time": 1750060799999, "quote_volume": 708426.8274, "trades": 2842, "taker_buy_base": 49195.34, "taker_buy_quote": 432569.425 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 8.86, "high": 8.92, "low": 8.79, "close": 8.89, "volume": 49084.15, "close_time": 1750075199999, "quote_volume": 434255.4497, "trades": 1311, "taker_buy_base": 25793.44, "taker_buy_quote": 228326.1576 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 8.89, "high": 9.0, "low": 8.83, "close": 8.88, "volume": 52089.95, "close_time": 1750089599999, "quote_volume": 463959.1331, "trades": 2014, "taker_buy_base": 20119.48, "taker_buy_quote": 179326.7977 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 8.88, "high": 8.94, "low": 8.85, "close": 8.87, "volume": 39888.63, "close_time": 1750103999999, "quote_volume": 354798.6481, "trades": 2179, "taker_buy_base": 19840.18, "taker_buy_quote": 176520.0629 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 8.87, "high": 8.96, "low": 8.49, "close": 8.51, "volume": 72784.57, "close_time": 1750118399999, "quote_volume": 633332.1087, "trades": 4731, "taker_buy_base": 29166.07, "taker_buy_quote": 254810.7588 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 8.51, "high": 8.71, "low": 8.36, "close": 8.63, "volume": 98018.3, "close_time": 1750132799999, "quote_volume": 837993.0882, "trades": 4542, "taker_buy_base": 42598.34, "taker_buy_quote": 364514.5647 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 8.63, "high": 8.64, "low": 8.46, "close": 8.48, "volume": 46436.95, "close_time": 1750147199999, "quote_volume": 396385.9496, "trades": 2163, "taker_buy_base": 17878.92, "taker_buy_quote": 152870.2183 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 8.49, "high": 8.49, "low": 8.38, "close": 8.42, "volume": 84529.51, "close_time": 1750161599999, "quote_volume": 712989.4107, "trades": 3221, "taker_buy_base": 34120.86, "taker_buy_quote": 287952.9512 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 8.42, "high": 8.5, "low": 8.12, "close": 8.17, "volume": 93376.08, "close_time": 1750175999999, "quote_volume": 772247.1002, "trades": 3439, "taker_buy_base": 35620.71, "taker_buy_quote": 294813.3233 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 8.18, "high": 8.3, "low": 7.97, "close": 8.25, "volume": 101541.79, "close_time": 1750190399999, "quote_volume": 823386.0882, "trades": 3606, "taker_buy_base": 48849.78, "taker_buy_quote": 397297.8712 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 8.25, "high": 8.29, "low": 8.12, "close": 8.18, "volume": 27869.28, "close_time": 1750204799999, "quote_volume": 227879.0439, "trades": 934, "taker_buy_base": 11537.22, "taker_buy_quote": 94337.0779 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 8.19, "high": 8.27, "low": 8.14, "close": 8.19, "volume": 53503.08, "close_time": 1750219199999, "quote_volume": 438557.8531, "trades": 1442, "taker_buy_base": 24339.65, "taker_buy_quote": 199700.1082 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 8.19, "high": 8.29, "low": 8.18, "close": 8.26, "volume": 55354.24, "close_time": 1750233599999, "quote_volume": 456558.1376, "trades": 1588, "taker_buy_base": 30404.99, "taker_buy_quote": 250933.7634 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 8.27, "high": 8.3, "low": 7.85, "close": 8.0, "volume": 110701.53, "close_time": 1750247999999, "quote_volume": 890324.7523, "trades": 3794, "taker_buy_base": 43350.82, "taker_buy_quote": 348446.8132 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 8.0, "high": 8.18, "low": 7.83, "close": 8.1, "volume": 102407.93, "close_time": 1750262399999, "quote_volume": 817754.6125, "trades": 4366, "taker_buy_base": 45685.89, "taker_buy_quote": 366661.4116 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 8.08, "high": 8.12, "low": 7.95, "close": 8.0, "volume": 51634.47, "close_time": 1750276799999, "quote_volume": 415081.8584, "trades": 1859, "taker_buy_base": 20936.8, "taker_buy_quote": 168637.9182 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 8.01, "high": 8.2, "low": 7.99, "close": 8.13, "volume": 44876.37, "close_time": 1750291199999, "quote_volume": 364423.7378, "trades": 3003, "taker_buy_base": 21946.61, "taker_buy_quote": 178089.6678 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 8.12, "high": 8.26, "low": 8.07, "close": 8.15, "volume": 54037.86, "close_time": 1750305599999, "quote_volume": 440778.15, "trades": 2840, "taker_buy_base": 26474.88, "taker_buy_quote": 215804.3056 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 8.15, "high": 8.18, "low": 8.06, "close": 8.06, "volume": 16715.27, "close_time": 1750319999999, "quote_volume": 135483.2433, "trades": 747, "taker_buy_base": 6218.75, "taker_buy_quote": 50471.8746 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 8.07, "high": 8.19, "low": 8.03, "close": 8.05, "volume": 24455.77, "close_time": 1750334399999, "quote_volume": 198091.6454, "trades": 979, "taker_buy_base": 11923.49, "taker_buy_quote": 96559.4579 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 8.05, "high": 8.11, "low": 7.98, "close": 8.01, "volume": 50006.05, "close_time": 1750348799999, "quote_volume": 401833.9972, "trades": 1591, "taker_buy_base": 21714.13, "taker_buy_quote": 174628.1298 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 8.0, "high": 8.07, "low": 7.92, "close": 8.01, "volume": 36054.08, "close_time": 1750363199999, "quote_volume": 289301.4585, "trades": 1581, "taker_buy_base": 12328.0, "taker_buy_quote": 99026.2794 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 8.01, "high": 8.09, "low": 7.96, "close": 8.01, "volume": 20119.3, "close_time": 1750377599999, "quote_volume": 161433.5807, "trades": 1268, "taker_buy_base": 7666.86, "taker_buy_quote": 61571.434 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 8.01, "high": 8.04, "low": 7.93, "close": 7.98, "volume": 44573.98, "close_time": 1750391999999, "quote_volume": 356013.7753, "trades": 2514, "taker_buy_base": 22022.08, "taker_buy_quote": 176001.8042 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 7.98, "high": 8.1, "low": 7.77, "close": 8.08, "volume": 92557.2, "close_time": 1750406399999, "quote_volume": 730593.9661, "trades": 3021, "taker_buy_base": 51708.13, "taker_buy_quote": 408693.9334 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 8.08, "high": 8.14, "low": 8.02, "close": 8.12, "volume": 56158.32, "close_time": 1750420799999, "quote_volume": 453663.597, "trades": 2378, "taker_buy_base": 29557.26, "taker_buy_quote": 238982.3824 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 8.12, "high": 8.15, "low": 7.83, "close": 7.85, "volume": 70277.35, "close_time": 1750435199999, "quote_volume": 561991.2987, "trades": 2795, "taker_buy_base": 30443.76, "taker_buy_quote": 243318.7025 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 7.86, "high": 7.87, "low": 7.48, "close": 7.66, "volume": 154640.4, "close_time": 1750449599999, "quote_volume": 1181427.0668, "trades": 5029, "taker_buy_base": 64597.43, "taker_buy_quote": 493304.2493 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 7.66, "high": 7.77, "low": 7.55, "close": 7.6, "volume": 77229.35, "close_time": 1750463999999, "quote_volume": 590450.7303, "trades": 1834, "taker_buy_base": 35547.05, "taker_buy_quote": 271682.5995 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 7.6, "high": 7.68, "low": 7.57, "close": 7.59, "volume": 84650.06, "close_time": 1750478399999, "quote_volume": 645257.1294, "trades": 2515, "taker_buy_base": 49302.31, "taker_buy_quote": 375803.3854 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 7.59, "high": 7.66, "low": 7.51, "close": 7.63, "volume": 59046.21, "close_time": 1750492799999, "quote_volume": 447195.7718, "trades": 2277, "taker_buy_base": 33429.91, "taker_buy_quote": 253335.8128 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 7.63, "high": 7.66, "low": 7.56, "close": 7.59, "volume": 47486.56, "close_time": 1750507199999, "quote_volume": 361261.3527, "trades": 1591, "taker_buy_base": 16640.95, "taker_buy_quote": 126689.1428 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 7.6, "high": 7.62, "low": 7.33, "close": 7.46, "volume": 97710.15, "close_time": 1750521599999, "quote_volume": 726248.1119, "trades": 2825, "taker_buy_base": 42946.93, "taker_buy_quote": 318973.5549 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 7.46, "high": 7.51, "low": 7.26, "close": 7.27, "volume": 59085.51, "close_time": 1750535999999, "quote_volume": 434795.5119, "trades": 2974, "taker_buy_base": 24127.44, "taker_buy_quote": 177725.2372 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 7.27, "high": 7.35, "low": 6.89, "close": 7.18, "volume": 158257.04, "close_time": 1750550399999, "quote_volume": 1128003.9457, "trades": 6557, "taker_buy_base": 80520.43, "taker_buy_quote": 574280.2329 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 7.18, "high": 7.28, "low": 7.0, "close": 7.07, "volume": 99441.12, "close_time": 1750564799999, "quote_volume": 709417.3007, "trades": 3083, "taker_buy_base": 49653.31, "taker_buy_quote": 354791.8532 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 7.08, "high": 7.23, "low": 7.05, "close": 7.16, "volume": 64034.81, "close_time": 1750579199999, "quote_volume": 458672.5953, "trades": 2006, "taker_buy_base": 29422.26, "taker_buy_quote": 210949.0463 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 7.17, "high": 7.2, "low": 7.03, "close": 7.11, "volume": 81202.48, "close_time": 1750593599999, "quote_volume": 579043.8345, "trades": 2695, "taker_buy_base": 38085.94, "taker_buy_quote": 271873.4937 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 7.11, "high": 7.17, "low": 6.76, "close": 6.88, "volume": 151034.22, "close_time": 1750607999999, "quote_volume": 1044570.8797, "trades": 4022, "taker_buy_base": 67243.51, "taker_buy_quote": 465321.5122 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 6.89, "high": 7.03, "low": 6.73, "close": 6.73, "volume": 68346.16, "close_time": 1750622399999, "quote_volume": 470877.428, "trades": 3052, "taker_buy_base": 41488.37, "taker_buy_quote": 285882.4332 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 6.73, "high": 6.91, "low": 6.55, "close": 6.91, "volume": 145324.03, "close_time": 1750636799999, "quote_volume": 976998.769, "trades": 5127, "taker_buy_base": 70935.36, "taker_buy_quote": 476576.4506 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 6.91, "high": 7.0, "low": 6.89, "close": 6.92, "volume": 44361.83, "close_time": 1750651199999, "quote_volume": 307722.8505, "trades": 2123, "taker_buy_base": 25526.71, "taker_buy_quote": 177111.1963 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 6.92, "high": 7.12, "low": 6.91, "close": 7.06, "volume": 67731.47, "close_time": 1750665599999, "quote_volume": 474881.071, "trades": 2239, "taker_buy_base": 34386.49, "taker_buy_quote": 241417.533 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 7.05, "high": 7.1, "low": 6.95, "close": 7.01, "volume": 69397.15, "close_time": 1750679999999, "quote_volume": 486976.4846, "trades": 2259, "taker_buy_base": 30905.59, "taker_buy_quote": 217010.9583 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 7.02, "high": 7.16, "low": 6.87, "close": 6.87, "volume": 143973.99, "close_time": 1750694399999, "quote_volume": 1011598.9303, "trades": 5512, "taker_buy_base": 71091.82, "taker_buy_quote": 499745.2861 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 6.87, "high": 7.16, "low": 6.73, "close": 7.15, "volume": 100200.51, "close_time": 1750708799999, "quote_volume": 695543.6752, "trades": 3442, "taker_buy_base": 50711.1, "taker_buy_quote": 352935.3231 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 7.15, "high": 7.64, "low": 7.12, "close": 7.52, "volume": 151073.15, "close_time": 1750723199999, "quote_volume": 1124553.9775, "trades": 6520, "taker_buy_base": 88420.84, "taker_buy_quote": 658718.525 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 7.52, "high": 7.67, "low": 7.5, "close": 7.58, "volume": 107470.15, "close_time": 1750737599999, "quote_volume": 815773.863, "trades": 3689, "taker_buy_base": 62189.55, "taker_buy_quote": 472171.1621 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 7.58, "high": 7.75, "low": 7.54, "close": 7.59, "volume": 66431.05, "close_time": 1750751999999, "quote_volume": 509795.3704, "trades": 2221, "taker_buy_base": 23699.28, "taker_buy_quote": 181922.2162 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 7.59, "high": 7.64, "low": 7.51, "close": 7.52, "volume": 73790.32, "close_time": 1750766399999, "quote_volume": 557369.9231, "trades": 1976, "taker_buy_base": 35549.76, "taker_buy_quote": 268531.8933 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 7.52, "high": 7.55, "low": 7.41, "close": 7.49, "volume": 80342.58, "close_time": 1750780799999, "quote_volume": 601501.6943, "trades": 3378, "taker_buy_base": 37878.68, "taker_buy_quote": 283565.0771 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 7.5, "high": 7.93, "low": 7.36, "close": 7.41, "volume": 176999.85, "close_time": 1750795199999, "quote_volume": 1359271.6461, "trades": 5953, "taker_buy_base": 88649.46, "taker_buy_quote": 683124.4568 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 7.4, "high": 7.5, "low": 7.38, "close": 7.49, "volume": 21199.1, "close_time": 1750809599999, "quote_volume": 157636.8335, "trades": 1446, "taker_buy_base": 9225.86, "taker_buy_quote": 68655.4831 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 7.5, "high": 7.54, "low": 7.44, "close": 7.44, "volume": 42870.4, "close_time": 1750823999999, "quote_volume": 320727.5913, "trades": 1333, "taker_buy_base": 18221.83, "taker_buy_quote": 136347.0204 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 7.44, "high": 7.48, "low": 7.35, "close": 7.46, "volume": 26303.62, "close_time": 1750838399999, "quote_volume": 194934.1523, "trades": 1101, "taker_buy_base": 13901.28, "taker_buy_quote": 103200.1998 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 7.46, "high": 7.5, "low": 7.36, "close": 7.49, "volume": 49233.0, "close_time": 1750852799999, "quote_volume": 365656.443, "trades": 1366, "taker_buy_base": 25502.4, "taker_buy_quote": 189503.5179 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 7.49, "high": 7.58, "low": 7.27, "close": 7.28, "volume": 63017.43, "close_time": 1750867199999, "quote_volume": 469489.234, "trades": 2283, "taker_buy_base": 28566.59, "taker_buy_quote": 213165.7066 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 7.29, "high": 7.4, "low": 7.26, "close": 7.31, "volume": 25498.53, "close_time": 1750881599999, "quote_volume": 186716.0358, "trades": 1078, "taker_buy_base": 16009.04, "taker_buy_quote": 117214.4669 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 7.31, "high": 7.37, "low": 7.16, "close": 7.2, "volume": 33114.52, "close_time": 1750895999999, "quote_volume": 240523.8749, "trades": 1156, "taker_buy_base": 14292.23, "taker_buy_quote": 104077.0087 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 7.2, "high": 7.52, "low": 7.17, "close": 7.31, "volume": 116581.08, "close_time": 1750910399999, "quote_volume": 858644.145, "trades": 3386, "taker_buy_base": 67567.45, "taker_buy_quote": 498679.1071 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 7.31, "high": 7.52, "low": 7.21, "close": 7.46, "volume": 173767.46, "close_time": 1750924799999, "quote_volume": 1284671.5053, "trades": 4287, "taker_buy_base": 119982.1, "taker_buy_quote": 889099.1148 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 7.45, "high": 7.48, "low": 7.35, "close": 7.37, "volume": 108612.74, "close_time": 1750939199999, "quote_volume": 805371.9038, "trades": 4186, "taker_buy_base": 50549.56, "taker_buy_quote": 374972.8955 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 7.35, "high": 7.37, "low": 7.1, "close": 7.18, "volume": 71428.97, "close_time": 1750953599999, "quote_volume": 514698.4199, "trades": 2561, "taker_buy_base": 35958.83, "taker_buy_quote": 259167.3678 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 7.18, "high": 7.26, "low": 7.09, "close": 7.25, "volume": 51140.52, "close_time": 1750967999999, "quote_volume": 366893.5686, "trades": 3696, "taker_buy_base": 32509.13, "taker_buy_quote": 233533.3951 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 7.25, "high": 7.41, "low": 7.2, "close": 7.23, "volume": 101488.98, "close_time": 1750982399999, "quote_volume": 739594.4542, "trades": 4311, "taker_buy_base": 70608.31, "taker_buy_quote": 514716.91 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 7.23, "high": 7.31, "low": 7.13, "close": 7.26, "volume": 67151.66, "close_time": 1750996799999, "quote_volume": 485579.5617, "trades": 1630, "taker_buy_base": 29732.54, "taker_buy_quote": 215427.329 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 7.25, "high": 7.36, "low": 7.23, "close": 7.25, "volume": 37021.24, "close_time": 1751011199999, "quote_volume": 269292.3794, "trades": 1577, "taker_buy_base": 15382.42, "taker_buy_quote": 111954.3513 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 7.25, "high": 7.34, "low": 7.2, "close": 7.22, "volume": 28793.12, "close_time": 1751025599999, "quote_volume": 209319.0811, "trades": 1350, "taker_buy_base": 12382.59, "taker_buy_quote": 89974.7544 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 7.22, "high": 7.36, "low": 7.13, "close": 7.32, "volume": 51836.42, "close_time": 1751039999999, "quote_volume": 374791.4664, "trades": 1693, "taker_buy_base": 26914.39, "taker_buy_quote": 194634.8397 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 7.32, "high": 7.4, "low": 7.15, "close": 7.18, "volume": 63387.96, "close_time": 1751054399999, "quote_volume": 461808.3973, "trades": 1815, "taker_buy_base": 32275.83, "taker_buy_quote": 235520.0724 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 7.18, "high": 7.35, "low": 7.18, "close": 7.31, "volume": 16823.97, "close_time": 1751068799999, "quote_volume": 122409.8188, "trades": 671, "taker_buy_base": 6940.54, "taker_buy_quote": 50502.6467 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 7.31, "high": 7.32, "low": 7.18, "close": 7.21, "volume": 34807.47, "close_time": 1751083199999, "quote_volume": 252505.4561, "trades": 859, "taker_buy_base": 9336.97, "taker_buy_quote": 67869.1306 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 7.21, "high": 7.29, "low": 7.18, "close": 7.29, "volume": 17548.01, "close_time": 1751097599999, "quote_volume": 126693.8596, "trades": 624, "taker_buy_base": 9064.08, "taker_buy_quote": 65445.9554 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 7.3, "high": 7.34, "low": 7.23, "close": 7.28, "volume": 39554.48, "close_time": 1751111999999, "quote_volume": 288117.1431, "trades": 1039, "taker_buy_base": 18392.1, "taker_buy_quote": 133891.9402 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 7.28, "high": 7.31, "low": 7.21, "close": 7.31, "volume": 34109.79, "close_time": 1751126399999, "quote_volume": 247696.2419, "trades": 1013, "taker_buy_base": 19200.21, "taker_buy_quote": 139578.4635 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 7.31, "high": 7.45, "low": 7.3, "close": 7.38, "volume": 38950.41, "close_time": 1751140799999, "quote_volume": 286863.9577, "trades": 1009, "taker_buy_base": 19002.85, "taker_buy_quote": 139894.2977 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 7.39, "high": 7.43, "low": 7.35, "close": 7.37, "volume": 19230.68, "close_time": 1751155199999, "quote_volume": 142057.5506, "trades": 659, "taker_buy_base": 11276.02, "taker_buy_quote": 83302.0019 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 7.38, "high": 7.45, "low": 7.35, "close": 7.36, "volume": 29136.2, "close_time": 1751169599999, "quote_volume": 215421.0441, "trades": 941, "taker_buy_base": 11129.27, "taker_buy_quote": 82393.8729 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 7.36, "high": 7.62, "low": 7.34, "close": 7.56, "volume": 87695.79, "close_time": 1751183999999, "quote_volume": 658918.8243, "trades": 2491, "taker_buy_base": 47301.97, "taker_buy_quote": 355785.2823 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 7.56, "high": 7.62, "low": 7.5, "close": 7.53, "volume": 59629.02, "close_time": 1751198399999, "quote_volume": 450736.6722, "trades": 1658, "taker_buy_base": 31307.69, "taker_buy_quote": 236896.2556 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 7.52, "high": 7.54, "low": 7.41, "close": 7.42, "volume": 50996.14, "close_time": 1751212799999, "quote_volume": 381934.2534, "trades": 1354, "taker_buy_base": 22986.49, "taker_buy_quote": 172457.4269 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 7.42, "high": 7.57, "low": 7.41, "close": 7.55, "volume": 24734.19, "close_time": 1751227199999, "quote_volume": 185369.3031, "trades": 723, "taker_buy_base": 18938.34, "taker_buy_quote": 141917.9562 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 7.56, "high": 7.82, "low": 7.5, "close": 7.76, "volume": 33511.81, "close_time": 1751241599999, "quote_volume": 258882.7739, "trades": 1325, "taker_buy_base": 15996.81, "taker_buy_quote": 123518.2461 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 7.76, "high": 7.88, "low": 7.63, "close": 7.67, "volume": 67025.37, "close_time": 1751255999999, "quote_volume": 519391.4798, "trades": 2040, "taker_buy_base": 27156.34, "taker_buy_quote": 210945.5138 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 7.66, "high": 7.71, "low": 7.54, "close": 7.67, "volume": 47834.17, "close_time": 1751270399999, "quote_volume": 365708.3288, "trades": 2372, "taker_buy_base": 22679.53, "taker_buy_quote": 173517.6034 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 7.67, "high": 7.68, "low": 7.52, "close": 7.54, "volume": 36105.46, "close_time": 1751284799999, "quote_volume": 273688.4818, "trades": 1743, "taker_buy_base": 13005.39, "taker_buy_quote": 98658.7228 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 7.55, "high": 7.58, "low": 7.41, "close": 7.52, "volume": 54262.5, "close_time": 1751299199999, "quote_volume": 406152.1118, "trades": 2721, "taker_buy_base": 22716.98, "taker_buy_quote": 170229.3908 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 7.51, "high": 7.54, "low": 7.3, "close": 7.37, "volume": 111742.01, "close_time": 1751313599999, "quote_volume": 826629.5315, "trades": 13077, "taker_buy_base": 48283.01, "taker_buy_quote": 356828.6788 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 7.37, "high": 7.42, "low": 7.22, "close": 7.26, "volume": 95914.85, "close_time": 1751327999999, "quote_volume": 701606.794, "trades": 13802, "taker_buy_base": 43529.19, "taker_buy_quote": 319416.8211 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 7.26, "high": 7.3, "low": 7.01, "close": 7.07, "volume": 108336.31, "close_time": 1751342399999, "quote_volume": 775986.5829, "trades": 13676, "taker_buy_base": 36008.64, "taker_buy_quote": 257742.4281 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 7.07, "high": 7.08, "low": 6.94, "close": 7.08, "volume": 95606.59, "close_time": 1751356799999, "quote_volume": 669094.1902, "trades": 10611, "taker_buy_base": 32737.0, "taker_buy_quote": 229239.5822 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 7.08, "high": 7.08, "low": 6.96, "close": 6.97, "volume": 59389.11, "close_time": 1751371199999, "quote_volume": 416012.181, "trades": 7643, "taker_buy_base": 21277.03, "taker_buy_quote": 149057.8028 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 6.97, "high": 7.04, "low": 6.92, "close": 6.97, "volume": 51156.99, "close_time": 1751385599999, "quote_volume": 356507.1336, "trades": 7685, "taker_buy_base": 23386.11, "taker_buy_quote": 163052.1866 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 6.97, "high": 7.04, "low": 6.87, "close": 6.91, "volume": 34765.63, "close_time": 1751399999999, "quote_volume": 241287.8453, "trades": 6796, "taker_buy_base": 11936.97, "taker_buy_quote": 83003.2763 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 6.91, "high": 6.97, "low": 6.88, "close": 6.93, "volume": 25876.18, "close_time": 1751414399999, "quote_volume": 179074.9711, "trades": 2841, "taker_buy_base": 9229.4, "taker_buy_quote": 63950.8863 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 6.93, "high": 7.0, "low": 6.88, "close": 6.99, "volume": 43864.27, "close_time": 1751428799999, "quote_volume": 304789.8202, "trades": 1988, "taker_buy_base": 16589.34, "taker_buy_quote": 115379.8545 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 6.99, "high": 7.13, "low": 6.95, "close": 7.11, "volume": 64004.89, "close_time": 1751443199999, "quote_volume": 452868.5763, "trades": 3411, "taker_buy_base": 29589.34, "taker_buy_quote": 209399.123 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 7.12, "high": 7.17, "low": 7.04, "close": 7.09, "volume": 79947.77, "close_time": 1751457599999, "quote_volume": 568811.7384, "trades": 3112, "taker_buy_base": 53978.01, "taker_buy_quote": 384012.3663 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 7.1, "high": 7.28, "low": 7.02, "close": 7.28, "volume": 62236.3, "close_time": 1751471999999, "quote_volume": 445496.9271, "trades": 2985, "taker_buy_base": 32126.76, "taker_buy_quote": 230456.1589 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 7.28, "high": 7.42, "low": 7.25, "close": 7.31, "volume": 111093.31, "close_time": 1751486399999, "quote_volume": 813937.4989, "trades": 6075, "taker_buy_base": 48971.67, "taker_buy_quote": 359185.5523 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 7.31, "high": 7.37, "low": 7.22, "close": 7.24, "volume": 82789.52, "close_time": 1751500799999, "quote_volume": 603774.8053, "trades": 3222, "taker_buy_base": 40213.5, "taker_buy_quote": 293199.8239 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 7.24, "high": 7.35, "low": 7.2, "close": 7.27, "volume": 56454.45, "close_time": 1751515199999, "quote_volume": 410761.0162, "trades": 2709, "taker_buy_base": 27388.8, "taker_buy_quote": 199482.9863 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 7.26, "high": 7.41, "low": 7.26, "close": 7.4, "volume": 62531.47, "close_time": 1751529599999, "quote_volume": 460205.0609, "trades": 2932, "taker_buy_base": 28589.44, "taker_buy_quote": 210443.0333 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 7.41, "high": 7.43, "low": 7.29, "close": 7.31, "volume": 67036.81, "close_time": 1751543999999, "quote_volume": 494484.5611, "trades": 3802, "taker_buy_base": 32494.25, "taker_buy_quote": 239924.4879 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 7.31, "high": 7.45, "low": 7.11, "close": 7.13, "volume": 106561.67, "close_time": 1751558399999, "quote_volume": 776556.1603, "trades": 4130, "taker_buy_base": 43029.8, "taker_buy_quote": 314497.6138 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 7.14, "high": 7.16, "low": 7.08, "close": 7.16, "volume": 35511.87, "close_time": 1751572799999, "quote_volume": 253091.9391, "trades": 1486, "taker_buy_base": 19375.96, "taker_buy_quote": 138133.2087 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 7.17, "high": 7.26, "low": 7.17, "close": 7.2, "volume": 23889.41, "close_time": 1751587199999, "quote_volume": 172348.8149, "trades": 1084, "taker_buy_base": 10765.47, "taker_buy_quote": 77649.5095 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 7.2, "high": 7.31, "low": 7.14, "close": 7.17, "volume": 64132.54, "close_time": 1751601599999, "quote_volume": 463544.6952, "trades": 2420, "taker_buy_base": 34365.32, "taker_buy_quote": 248812.6205 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 7.18, "high": 7.21, "low": 7.01, "close": 7.04, "volume": 39350.22, "close_time": 1751615999999, "quote_volume": 279195.9202, "trades": 1562, "taker_buy_base": 15918.82, "taker_buy_quote": 113072.5001 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 7.04, "high": 7.3, "low": 6.98, "close": 7.17, "volume": 171303.95, "close_time": 1751630399999, "quote_volume": 1223426.473, "trades": 9643, "taker_buy_base": 120564.48, "taker_buy_quote": 860954.4123 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 7.17, "high": 7.26, "low": 7.04, "close": 7.05, "volume": 93948.95, "close_time": 1751644799999, "quote_volume": 671043.5943, "trades": 5151, "taker_buy_base": 48764.73, "taker_buy_quote": 349405.4255 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 7.05, "high": 7.23, "low": 6.93, "close": 7.11, "volume": 126543.71, "close_time": 1751659199999, "quote_volume": 897325.5551, "trades": 8954, "taker_buy_base": 79846.86, "taker_buy_quote": 566891.5426 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 7.11, "high": 7.2, "low": 7.1, "close": 7.15, "volume": 23614.45, "close_time": 1751673599999, "quote_volume": 168823.1411, "trades": 1877, "taker_buy_base": 11849.27, "taker_buy_quote": 84705.7078 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 7.15, "high": 7.25, "low": 7.13, "close": 7.23, "volume": 44503.21, "close_time": 1751687999999, "quote_volume": 320529.2092, "trades": 2185, "taker_buy_base": 24074.36, "taker_buy_quote": 173634.581 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 7.22, "high": 7.25, "low": 7.14, "close": 7.19, "volume": 38644.49, "close_time": 1751702399999, "quote_volume": 278403.5307, "trades": 1402, "taker_buy_base": 19063.65, "taker_buy_quote": 137489.0617 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 7.19, "high": 7.47, "low": 7.13, "close": 7.16, "volume": 177635.37, "close_time": 1751716799999, "quote_volume": 1298353.1008, "trades": 9659, "taker_buy_base": 85861.58, "taker_buy_quote": 628628.1646 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 7.16, "high": 7.21, "low": 7.06, "close": 7.08, "volume": 56598.88, "close_time": 1751731199999, "quote_volume": 404337.5613, "trades": 2797, "taker_buy_base": 24773.22, "taker_buy_quote": 177249.7076 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 7.08, "high": 7.14, "low": 7.0, "close": 7.06, "volume": 38846.97, "close_time": 1751745599999, "quote_volume": 273828.4659, "trades": 1427, "taker_buy_base": 15201.48, "taker_buy_quote": 107367.8492 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 7.06, "high": 7.17, "low": 7.04, "close": 7.14, "volume": 32093.83, "close_time": 1751759999999, "quote_volume": 227925.5847, "trades": 749, "taker_buy_base": 24977.6, "taker_buy_quote": 177479.3463 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 7.13, "high": 7.14, "low": 7.06, "close": 7.08, "volume": 31027.95, "close_time": 1751774399999, "quote_volume": 220441.0522, "trades": 831, "taker_buy_base": 14754.39, "taker_buy_quote": 104829.3659 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 7.08, "high": 7.45, "low": 7.07, "close": 7.29, "volume": 250432.5, "close_time": 1751788799999, "quote_volume": 1826652.4554, "trades": 6826, "taker_buy_base": 153264.21, "taker_buy_quote": 1117638.9098 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 7.3, "high": 7.5, "low": 7.28, "close": 7.49, "volume": 92836.42, "close_time": 1751803199999, "quote_volume": 687864.8278, "trades": 2300, "taker_buy_base": 63168.83, "taker_buy_quote": 468000.2503 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 7.49, "high": 7.72, "low": 7.47, "close": 7.6, "volume": 125142.89, "close_time": 1751817599999, "quote_volume": 951792.498, "trades": 3067, "taker_buy_base": 46331.29, "taker_buy_quote": 352188.7105 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 7.6, "high": 7.67, "low": 7.52, "close": 7.57, "volume": 52241.24, "close_time": 1751831999999, "quote_volume": 397119.9541, "trades": 2347, "taker_buy_base": 18382.98, "taker_buy_quote": 140110.8746 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 7.57, "high": 7.7, "low": 7.55, "close": 7.59, "volume": 40733.37, "close_time": 1751846399999, "quote_volume": 310319.0016, "trades": 2452, "taker_buy_base": 16132.88, "taker_buy_quote": 122939.84 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 7.58, "high": 7.66, "low": 7.54, "close": 7.62, "volume": 68724.03, "close_time": 1751860799999, "quote_volume": 521133.4118, "trades": 3505, "taker_buy_base": 27986.34, "taker_buy_quote": 212223.8537 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 7.61, "high": 7.63, "low": 7.49, "close": 7.57, "volume": 33630.4, "close_time": 1751875199999, "quote_volume": 253576.4249, "trades": 2475, "taker_buy_base": 12713.49, "taker_buy_quote": 95960.3252 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 7.57, "high": 7.6, "low": 7.45, "close": 7.5, "volume": 42752.91, "close_time": 1751889599999, "quote_volume": 321186.7251, "trades": 2399, "taker_buy_base": 18523.39, "taker_buy_quote": 139442.9114 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 7.5, "high": 7.53, "low": 7.33, "close": 7.34, "volume": 77913.21, "close_time": 1751903999999, "quote_volume": 579190.9809, "trades": 4527, "taker_buy_base": 27624.31, "taker_buy_quote": 205511.1097 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 7.34, "high": 7.42, "low": 7.28, "close": 7.34, "volume": 46363.4, "close_time": 1751918399999, "quote_volume": 341676.0063, "trades": 3342, "taker_buy_base": 24615.04, "taker_buy_quote": 181648.1009 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 7.34, "high": 7.34, "low": 7.25, "close": 7.29, "volume": 20016.13, "close_time": 1751932799999, "quote_volume": 145867.3402, "trades": 2858, "taker_buy_base": 7571.07, "taker_buy_quote": 55187.3436 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 7.3, "high": 7.45, "low": 7.29, "close": 7.34, "volume": 74892.5, "close_time": 1751947199999, "quote_volume": 552264.781, "trades": 5753, "taker_buy_base": 36873.68, "taker_buy_quote": 272037.4144 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 7.34, "high": 7.44, "low": 7.28, "close": 7.33, "volume": 40206.75, "close_time": 1751961599999, "quote_volume": 295672.2074, "trades": 2938, "taker_buy_base": 12591.22, "taker_buy_quote": 92927.9531 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 7.32, "high": 7.41, "low": 7.26, "close": 7.36, "volume": 50256.38, "close_time": 1751975999999, "quote_volume": 369245.8515, "trades": 3516, "taker_buy_base": 18133.16, "taker_buy_quote": 133135.8897 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 7.37, "high": 7.45, "low": 7.28, "close": 7.32, "volume": 54778.9, "close_time": 1751990399999, "quote_volume": 403176.8964, "trades": 3488, "taker_buy_base": 22724.23, "taker_buy_quote": 167487.1573 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 7.33, "high": 7.59, "low": 7.31, "close": 7.51, "volume": 56879.72, "close_time": 1752004799999, "quote_volume": 425256.6844, "trades": 3971, "taker_buy_base": 29743.41, "taker_buy_quote": 222690.6383 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 7.51, "high": 7.65, "low": 7.48, "close": 7.63, "volume": 50820.4, "close_time": 1752019199999, "quote_volume": 384215.9452, "trades": 3997, "taker_buy_base": 28588.56, "taker_buy_quote": 216184.2218 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 7.63, "high": 7.65, "low": 7.53, "close": 7.57, "volume": 71946.54, "close_time": 1752033599999, "quote_volume": 545695.851, "trades": 4774, "taker_buy_base": 32298.45, "taker_buy_quote": 245104.9636 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 7.58, "high": 7.61, "low": 7.51, "close": 7.54, "volume": 58297.1, "close_time": 1752047999999, "quote_volume": 440869.8372, "trades": 3777, "taker_buy_base": 22435.36, "taker_buy_quote": 169735.978 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 7.54, "high": 7.67, "low": 7.53, "close": 7.63, "volume": 71783.01, "close_time": 1752062399999, "quote_volume": 543841.4746, "trades": 4933, "taker_buy_base": 33282.71, "taker_buy_quote": 252373.1289 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 7.63, "high": 7.72, "low": 7.55, "close": 7.59, "volume": 86842.21, "close_time": 1752076799999, "quote_volume": 662280.6017, "trades": 4574, "taker_buy_base": 42150.06, "taker_buy_quote": 321520.0472 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 7.58, "high": 7.74, "low": 7.57, "close": 7.73, "volume": 81767.6, "close_time": 1752091199999, "quote_volume": 625028.7303, "trades": 4784, "taker_buy_base": 45950.05, "taker_buy_quote": 351651.9987 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 7.73, "high": 7.88, "low": 7.7, "close": 7.8, "volume": 107239.48, "close_time": 1752105599999, "quote_volume": 836220.082, "trades": 9543, "taker_buy_base": 57999.88, "taker_buy_quote": 452611.386 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 7.8, "high": 8.04, "low": 7.74, "close": 7.86, "volume": 144763.56, "close_time": 1752119999999, "quote_volume": 1141610.6428, "trades": 13721, "taker_buy_base": 69274.27, "taker_buy_quote": 547194.6904 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 7.86, "high": 7.88, "low": 7.73, "close": 7.82, "volume": 88915.46, "close_time": 1752134399999, "quote_volume": 694547.3891, "trades": 11202, "taker_buy_base": 41352.99, "taker_buy_quote": 323099.7798 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 7.82, "high": 7.83, "low": 7.67, "close": 7.69, "volume": 79054.42, "close_time": 1752148799999, "quote_volume": 611665.9604, "trades": 12265, "taker_buy_base": 30089.5, "taker_buy_quote": 232853.1946 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 7.69, "high": 7.73, "low": 7.62, "close": 7.65, "volume": 100216.59, "close_time": 1752163199999, "quote_volume": 769752.1463, "trades": 13175, "taker_buy_base": 47128.99, "taker_buy_quote": 362215.2723 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 7.66, "high": 7.96, "low": 7.65, "close": 7.88, "volume": 92887.65, "close_time": 1752177599999, "quote_volume": 731510.4402, "trades": 12508, "taker_buy_base": 33673.97, "taker_buy_quote": 265038.0401 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 7.88, "high": 8.3, "low": 7.88, "close": 8.2, "volume": 118771.5, "close_time": 1752191999999, "quote_volume": 968144.7423, "trades": 14709, "taker_buy_base": 62282.45, "taker_buy_quote": 508525.075 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 8.2, "high": 8.37, "low": 8.13, "close": 8.26, "volume": 99970.78, "close_time": 1752206399999, "quote_volume": 825456.3034, "trades": 14689, "taker_buy_base": 41634.48, "taker_buy_quote": 343996.8963 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 8.25, "high": 8.6, "low": 8.2, "close": 8.31, "volume": 205259.06, "close_time": 1752220799999, "quote_volume": 1731394.2739, "trades": 17924, "taker_buy_base": 105386.24, "taker_buy_quote": 890072.407 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 8.31, "high": 8.49, "low": 8.31, "close": 8.36, "volume": 58262.25, "close_time": 1752235199999, "quote_volume": 490218.8136, "trades": 10265, "taker_buy_base": 21998.87, "taker_buy_quote": 185129.6256 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 8.36, "high": 8.58, "low": 8.32, "close": 8.36, "volume": 110654.92, "close_time": 1752249599999, "quote_volume": 934675.961, "trades": 11404, "taker_buy_base": 54150.05, "taker_buy_quote": 457723.2006 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 8.36, "high": 8.52, "low": 8.27, "close": 8.47, "volume": 46469.66, "close_time": 1752263999999, "quote_volume": 391700.6537, "trades": 8113, "taker_buy_base": 20599.58, "taker_buy_quote": 173846.8161 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 8.47, "high": 8.49, "low": 8.01, "close": 8.09, "volume": 104916.94, "close_time": 1752278399999, "quote_volume": 859499.9898, "trades": 12431, "taker_buy_base": 38669.29, "taker_buy_quote": 317178.6739 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 8.09, "high": 8.28, "low": 7.96, "close": 8.24, "volume": 81067.48, "close_time": 1752292799999, "quote_volume": 660953.2011, "trades": 11511, "taker_buy_base": 39482.88, "taker_buy_quote": 322039.5847 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 8.24, "high": 8.3, "low": 8.0, "close": 8.22, "volume": 73940.65, "close_time": 1752307199999, "quote_volume": 602969.0504, "trades": 6293, "taker_buy_base": 27688.38, "taker_buy_quote": 226071.4478 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 8.21, "high": 8.3, "low": 8.13, "close": 8.14, "volume": 61137.47, "close_time": 1752321599999, "quote_volume": 501672.6857, "trades": 3295, "taker_buy_base": 29335.85, "taker_buy_quote": 240795.9382 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 8.13, "high": 8.16, "low": 7.73, "close": 7.81, "volume": 115958.33, "close_time": 1752335999999, "quote_volume": 920621.4404, "trades": 6961, "taker_buy_base": 54153.55, "taker_buy_quote": 429919.588 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 7.82, "high": 7.94, "low": 7.69, "close": 7.93, "volume": 34873.49, "close_time": 1752350399999, "quote_volume": 273346.68, "trades": 3289, "taker_buy_base": 16816.37, "taker_buy_quote": 131892.8165 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 7.93, "high": 8.0, "low": 7.8, "close": 7.96, "volume": 40354.68, "close_time": 1752364799999, "quote_volume": 319077.0058, "trades": 6142, "taker_buy_base": 25023.09, "taker_buy_quote": 198105.7923 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 7.97, "high": 8.05, "low": 7.95, "close": 8.02, "volume": 46941.89, "close_time": 1752379199999, "quote_volume": 375901.3774, "trades": 2543, "taker_buy_base": 22485.01, "taker_buy_quote": 180087.0979 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 8.02, "high": 8.18, "low": 7.97, "close": 8.16, "volume": 36418.71, "close_time": 1752393599999, "quote_volume": 294695.5959, "trades": 2360, "taker_buy_base": 18097.49, "taker_buy_quote": 146421.7433 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 8.16, "high": 8.2, "low": 8.01, "close": 8.2, "volume": 25269.72, "close_time": 1752407999999, "quote_volume": 204750.6422, "trades": 2047, "taker_buy_base": 11972.97, "taker_buy_quote": 97100.0273 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 8.19, "high": 8.39, "low": 8.16, "close": 8.29, "volume": 82712.22, "close_time": 1752422399999, "quote_volume": 683677.5366, "trades": 4762, "taker_buy_base": 41655.99, "taker_buy_quote": 344311.9662 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 8.3, "high": 8.39, "low": 8.18, "close": 8.31, "volume": 53733.79, "close_time": 1752436799999, "quote_volume": 446605.7349, "trades": 2901, "taker_buy_base": 25715.39, "taker_buy_quote": 214224.561 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 8.31, "high": 8.38, "low": 8.15, "close": 8.27, "volume": 38227.72, "close_time": 1752451199999, "quote_volume": 315834.6892, "trades": 3701, "taker_buy_base": 23161.21, "taker_buy_quote": 191677.6203 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 8.25, "high": 8.62, "low": 8.22, "close": 8.6, "volume": 74261.86, "close_time": 1752465599999, "quote_volume": 625681.8307, "trades": 3986, "taker_buy_base": 46716.83, "taker_buy_quote": 393740.865 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 8.6, "high": 8.92, "low": 8.56, "close": 8.73, "volume": 186282.62, "close_time": 1752479999999, "quote_volume": 1625017.3912, "trades": 12049, "taker_buy_base": 88080.9, "taker_buy_quote": 768014.1968 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 8.74, "high": 8.79, "low": 8.56, "close": 8.57, "volume": 124092.97, "close_time": 1752494399999, "quote_volume": 1075163.9923, "trades": 7187, "taker_buy_base": 59688.58, "taker_buy_quote": 517816.898 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 8.56, "high": 8.71, "low": 8.26, "close": 8.36, "volume": 163482.79, "close_time": 1752508799999, "quote_volume": 1389921.1455, "trades": 8742, "taker_buy_base": 77156.69, "taker_buy_quote": 657794.0042 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 8.36, "high": 8.44, "low": 8.25, "close": 8.28, "volume": 49889.09, "close_time": 1752523199999, "quote_volume": 415816.112, "trades": 3598, "taker_buy_base": 20229.76, "taker_buy_quote": 168532.9115 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 8.28, "high": 8.41, "low": 8.17, "close": 8.33, "volume": 40243.47, "close_time": 1752537599999, "quote_volume": 334337.1906, "trades": 2551, "taker_buy_base": 23042.2, "taker_buy_quote": 191946.0465 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 8.33, "high": 8.43, "low": 7.96, "close": 8.06, "volume": 115413.64, "close_time": 1752551999999, "quote_volume": 937777.8591, "trades": 6068, "taker_buy_base": 48765.3, "taker_buy_quote": 396232.0396 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 8.05, "high": 8.17, "low": 7.96, "close": 8.08, "volume": 71353.92, "close_time": 1752566399999, "quote_volume": 578108.0477, "trades": 4021, "taker_buy_base": 34028.89, "taker_buy_quote": 275799.6399 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 8.08, "high": 8.16, "low": 8.01, "close": 8.14, "volume": 53703.71, "close_time": 1752580799999, "quote_volume": 435502.5011, "trades": 2814, "taker_buy_base": 26462.58, "taker_buy_quote": 214510.765 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 8.16, "high": 8.36, "low": 8.04, "close": 8.15, "volume": 121481.56, "close_time": 1752595199999, "quote_volume": 995568.8248, "trades": 9134, "taker_buy_base": 49614.63, "taker_buy_quote": 407713.0118 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 8.15, "high": 8.52, "low": 8.14, "close": 8.33, "volume": 83175.43, "close_time": 1752609599999, "quote_volume": 694749.3473, "trades": 5838, "taker_buy_base": 44184.21, "taker_buy_quote": 369461.4799 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 8.34, "high": 8.58, "low": 8.28, "close": 8.5, "volume": 57516.06, "close_time": 1752623999999, "quote_volume": 486834.9463, "trades": 4411, "taker_buy_base": 28494.97, "taker_buy_quote": 241570.0347 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 8.5, "high": 8.62, "low": 8.35, "close": 8.42, "volume": 93566.79, "close_time": 1752638399999, "quote_volume": 791091.2769, "trades": 5306, "taker_buy_base": 43097.58, "taker_buy_quote": 363860.6608 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 8.41, "high": 8.59, "low": 8.35, "close": 8.55, "volume": 57913.18, "close_time": 1752652799999, "quote_volume": 490223.0461, "trades": 3498, "taker_buy_base": 29651.31, "taker_buy_quote": 251168.6929 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 8.56, "high": 8.56, "low": 8.42, "close": 8.46, "volume": 47568.48, "close_time": 1752667199999, "quote_volume": 403339.6251, "trades": 2801, "taker_buy_base": 24800.24, "taker_buy_quote": 210426.4143 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 8.47, "high": 8.69, "low": 8.42, "close": 8.58, "volume": 112337.69, "close_time": 1752681599999, "quote_volume": 959315.5094, "trades": 5039, "taker_buy_base": 55570.82, "taker_buy_quote": 474865.5369 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 8.59, "high": 8.77, "low": 8.54, "close": 8.67, "volume": 113339.06, "close_time": 1752695999999, "quote_volume": 984953.2581, "trades": 3947, "taker_buy_base": 59050.6, "taker_buy_quote": 513335.7913 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 8.68, "high": 8.9, "low": 8.63, "close": 8.66, "volume": 77493.73, "close_time": 1752710399999, "quote_volume": 678025.3754, "trades": 2934, "taker_buy_base": 32452.7, "taker_buy_quote": 284504.3654 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 8.66, "high": 8.82, "low": 8.4, "close": 8.45, "volume": 146155.06, "close_time": 1752724799999, "quote_volume": 1260125.6224, "trades": 4358, "taker_buy_base": 60771.15, "taker_buy_quote": 525625.194 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 8.45, "high": 8.77, "low": 8.42, "close": 8.68, "volume": 71167.91, "close_time": 1752739199999, "quote_volume": 612876.089, "trades": 3992, "taker_buy_base": 37255.99, "taker_buy_quote": 320704.6509 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 8.68, "high": 8.85, "low": 8.59, "close": 8.72, "volume": 111990.05, "close_time": 1752753599999, "quote_volume": 976312.4909, "trades": 5542, "taker_buy_base": 51876.0, "taker_buy_quote": 452759.344 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 8.72, "high": 9.35, "low": 8.63, "close": 9.09, "volume": 383935.89, "close_time": 1752767999999, "quote_volume": 3472900.911, "trades": 17007, "taker_buy_base": 215257.9, "taker_buy_quote": 1947472.65 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 9.09, "high": 9.22, "low": 8.86, "close": 8.89, "volume": 161021.0, "close_time": 1752782399999, "quote_volume": 1452829.9799, "trades": 7711, "taker_buy_base": 79801.87, "taker_buy_quote": 719824.0172 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 8.9, "high": 9.19, "low": 8.78, "close": 9.08, "volume": 104317.43, "close_time": 1752796799999, "quote_volume": 939347.3766, "trades": 4619, "taker_buy_base": 51733.87, "taker_buy_quote": 466102.7177 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 9.1, "high": 9.7, "low": 9.04, "close": 9.65, "volume": 183990.26, "close_time": 1752811199999, "quote_volume": 1747204.6996, "trades": 7888, "taker_buy_base": 100166.07, "taker_buy_quote": 951632.9556 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 9.65, "high": 9.84, "low": 9.53, "close": 9.56, "volume": 147190.08, "close_time": 1752825599999, "quote_volume": 1429331.9474, "trades": 5497, "taker_buy_base": 64412.0, "taker_buy_quote": 625994.8859 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 9.57, "high": 9.64, "low": 9.34, "close": 9.51, "volume": 171329.39, "close_time": 1752839999999, "quote_volume": 1625451.229, "trades": 4957, "taker_buy_base": 79413.31, "taker_buy_quote": 753613.22 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 9.51, "high": 9.62, "low": 9.08, "close": 9.16, "volume": 199592.39, "close_time": 1752854399999, "quote_volume": 1863250.4227, "trades": 6463, "taker_buy_base": 66147.96, "taker_buy_quote": 617494.5363 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 9.17, "high": 9.35, "low": 9.11, "close": 9.19, "volume": 53847.75, "close_time": 1752868799999, "quote_volume": 496717.7493, "trades": 2393, "taker_buy_base": 27644.76, "taker_buy_quote": 255041.0621 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 9.18, "high": 9.2, "low": 8.89, "close": 9.05, "volume": 93292.33, "close_time": 1752883199999, "quote_volume": 844198.2609, "trades": 3762, "taker_buy_base": 37072.06, "taker_buy_quote": 336117.0812 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 9.06, "high": 9.21, "low": 8.81, "close": 9.19, "volume": 54094.75, "close_time": 1752897599999, "quote_volume": 486237.4579, "trades": 2517, "taker_buy_base": 22702.45, "taker_buy_quote": 204424.8676 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 9.19, "high": 9.27, "low": 9.1, "close": 9.14, "volume": 53722.72, "close_time": 1752911999999, "quote_volume": 493748.0196, "trades": 2334, "taker_buy_base": 30509.9, "taker_buy_quote": 280487.98 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 9.14, "high": 9.16, "low": 9.0, "close": 9.06, "volume": 37581.48, "close_time": 1752926399999, "quote_volume": 340796.4837, "trades": 1928, "taker_buy_base": 11769.02, "taker_buy_quote": 106757.5912 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 9.07, "high": 9.1, "low": 8.87, "close": 9.02, "volume": 56438.21, "close_time": 1752940799999, "quote_volume": 508127.1083, "trades": 2455, "taker_buy_base": 32249.19, "taker_buy_quote": 290717.0924 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 9.01, "high": 9.4, "low": 8.97, "close": 9.3, "volume": 35153.34, "close_time": 1752955199999, "quote_volume": 323978.9617, "trades": 2247, "taker_buy_base": 17148.98, "taker_buy_quote": 158485.1616 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 9.3, "high": 9.4, "low": 9.17, "close": 9.32, "volume": 50258.92, "close_time": 1752969599999, "quote_volume": 466234.8011, "trades": 2287, "taker_buy_base": 27148.61, "taker_buy_quote": 252377.715 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 9.33, "high": 9.65, "low": 9.27, "close": 9.4, "volume": 101516.84, "close_time": 1752983999999, "quote_volume": 962845.6784, "trades": 6587, "taker_buy_base": 46923.07, "taker_buy_quote": 444573.684 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 9.39, "high": 9.56, "low": 9.36, "close": 9.48, "volume": 36832.36, "close_time": 1752998399999, "quote_volume": 348607.2427, "trades": 2209, "taker_buy_base": 14973.37, "taker_buy_quote": 141825.4812 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 9.47, "high": 9.64, "low": 9.46, "close": 9.57, "volume": 59190.82, "close_time": 1753012799999, "quote_volume": 565630.6543, "trades": 2804, "taker_buy_base": 28865.74, "taker_buy_quote": 275935.5161 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 9.57, "high": 9.79, "low": 9.43, "close": 9.75, "volume": 92606.97, "close_time": 1753027199999, "quote_volume": 887240.5964, "trades": 3054, "taker_buy_base": 35481.13, "taker_buy_quote": 341199.4115 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 9.76, "high": 10.07, "low": 9.59, "close": 9.89, "volume": 169105.07, "close_time": 1753041599999, "quote_volume": 1659874.2321, "trades": 8371, "taker_buy_base": 104258.23, "taker_buy_quote": 1024847.6563 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 9.88, "high": 10.13, "low": 9.77, "close": 9.92, "volume": 145300.28, "close_time": 1753055999999, "quote_volume": 1443518.5712, "trades": 6232, "taker_buy_base": 63788.57, "taker_buy_quote": 634061.4069 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 9.92, "high": 10.05, "low": 9.62, "close": 9.98, "volume": 113966.53, "close_time": 1753070399999, "quote_volume": 1117913.7712, "trades": 4732, "taker_buy_base": 46456.19, "taker_buy_quote": 455552.2454 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 9.97, "high": 10.21, "low": 9.93, "close": 10.1, "volume": 105035.04, "close_time": 1753084799999, "quote_volume": 1059615.2976, "trades": 3462, "taker_buy_base": 37295.35, "taker_buy_quote": 376139.1528 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 10.1, "high": 10.2, "low": 9.77, "close": 10.0, "volume": 72268.07, "close_time": 1753099199999, "quote_volume": 721316.5442, "trades": 3672, "taker_buy_base": 32723.11, "taker_buy_quote": 326798.22 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 10.0, "high": 10.2, "low": 9.85, "close": 9.96, "volume": 140752.76, "close_time": 1753113599999, "quote_volume": 1412918.0702, "trades": 6752, "taker_buy_base": 63722.83, "taker_buy_quote": 639583.6545 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 9.96, "high": 10.29, "low": 9.72, "close": 9.9, "volume": 328308.04, "close_time": 1753127999999, "quote_volume": 3309332.9375, "trades": 13028, "taker_buy_base": 178073.84, "taker_buy_quote": 1796863.6124 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 9.89, "high": 10.24, "low": 9.85, "close": 10.18, "volume": 65035.53, "close_time": 1753142399999, "quote_volume": 655600.653, "trades": 2374, "taker_buy_base": 36868.67, "taker_buy_quote": 371914.2608 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 10.17, "high": 10.25, "low": 9.5, "close": 9.63, "volume": 282422.61, "close_time": 1753156799999, "quote_volume": 2782170.7825, "trades": 11737, "taker_buy_base": 121545.07, "taker_buy_quote": 1197259.8662 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 9.63, "high": 9.7, "low": 9.29, "close": 9.39, "volume": 194632.52, "close_time": 1753171199999, "quote_volume": 1844141.9922, "trades": 9513, "taker_buy_base": 83993.21, "taker_buy_quote": 797352.2682 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 9.38, "high": 9.48, "low": 9.12, "close": 9.41, "volume": 169161.0, "close_time": 1753185599999, "quote_volume": 1574043.9214, "trades": 7806, "taker_buy_base": 83998.09, "taker_buy_quote": 782907.8568 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 9.41, "high": 9.52, "low": 9.13, "close": 9.4, "volume": 135046.0, "close_time": 1753199999999, "quote_volume": 1262894.2979, "trades": 6720, "taker_buy_base": 64986.91, "taker_buy_quote": 608756.5672 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 9.39, "high": 9.61, "low": 9.26, "close": 9.47, "volume": 75812.92, "close_time": 1753214399999, "quote_volume": 714994.5129, "trades": 4384, "taker_buy_base": 34122.0, "taker_buy_quote": 322133.6475 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 9.47, "high": 9.91, "low": 9.43, "close": 9.77, "volume": 122239.8, "close_time": 1753228799999, "quote_volume": 1192502.6851, "trades": 4951, "taker_buy_base": 61336.91, "taker_buy_quote": 599189.076 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 9.76, "high": 9.77, "low": 9.58, "close": 9.64, "volume": 56857.1, "close_time": 1753243199999, "quote_volume": 549222.8998, "trades": 2121, "taker_buy_base": 28583.17, "taker_buy_quote": 276250.9051 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 9.63, "high": 9.82, "low": 9.4, "close": 9.46, "volume": 94757.09, "close_time": 1753257599999, "quote_volume": 910677.6499, "trades": 4174, "taker_buy_base": 41775.48, "taker_buy_quote": 401970.6581 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 9.45, "high": 9.58, "low": 9.26, "close": 9.37, "volume": 66906.28, "close_time": 1753271999999, "quote_volume": 627546.4353, "trades": 4175, "taker_buy_base": 27617.61, "taker_buy_quote": 258989.1861 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 9.37, "high": 9.43, "low": 8.89, "close": 9.18, "volume": 194992.75, "close_time": 1753286399999, "quote_volume": 1774722.1695, "trades": 13635, "taker_buy_base": 87989.82, "taker_buy_quote": 800961.8529 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 9.17, "high": 9.18, "low": 8.75, "close": 8.88, "volume": 67820.87, "close_time": 1753300799999, "quote_volume": 605644.0791, "trades": 5360, "taker_buy_base": 29279.08, "taker_buy_quote": 261398.5983 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 8.88, "high": 8.94, "low": 8.5, "close": 8.87, "volume": 122908.05, "close_time": 1753315199999, "quote_volume": 1071469.7614, "trades": 10709, "taker_buy_base": 60181.64, "taker_buy_quote": 525093.4495 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 8.87, "high": 9.02, "low": 8.76, "close": 8.87, "volume": 53887.56, "close_time": 1753329599999, "quote_volume": 479509.9568, "trades": 3823, "taker_buy_base": 19280.54, "taker_buy_quote": 171849.1082 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 8.87, "high": 8.91, "low": 8.11, "close": 8.42, "volume": 245949.7, "close_time": 1753343999999, "quote_volume": 2065491.1627, "trades": 13847, "taker_buy_base": 122637.03, "taker_buy_quote": 1029742.9038 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 8.41, "high": 8.71, "low": 8.38, "close": 8.68, "volume": 121493.91, "close_time": 1753358399999, "quote_volume": 1036844.4822, "trades": 5560, "taker_buy_base": 59277.73, "taker_buy_quote": 506044.6856 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 8.68, "high": 8.93, "low": 8.49, "close": 8.8, "volume": 104854.26, "close_time": 1753372799999, "quote_volume": 912509.4334, "trades": 5418, "taker_buy_base": 42733.89, "taker_buy_quote": 371516.6534 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 8.81, "high": 8.85, "low": 8.57, "close": 8.72, "volume": 36947.98, "close_time": 1753387199999, "quote_volume": 322665.589, "trades": 2667, "taker_buy_base": 17360.64, "taker_buy_quote": 151642.317 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 8.73, "high": 8.79, "low": 8.51, "close": 8.55, "volume": 38636.8, "close_time": 1753401599999, "quote_volume": 333902.9126, "trades": 2868, "taker_buy_base": 18209.56, "taker_buy_quote": 157166.7613 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 8.55, "high": 8.58, "low": 8.3, "close": 8.41, "volume": 106309.64, "close_time": 1753415999999, "quote_volume": 895932.8774, "trades": 4910, "taker_buy_base": 45058.45, "taker_buy_quote": 380238.9683 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 8.41, "high": 8.57, "low": 8.3, "close": 8.45, "volume": 49087.97, "close_time": 1753430399999, "quote_volume": 415295.8306, "trades": 2870, "taker_buy_base": 22173.17, "taker_buy_quote": 188090.2211 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 8.45, "high": 8.76, "low": 8.44, "close": 8.7, "volume": 59404.54, "close_time": 1753444799999, "quote_volume": 510783.4655, "trades": 4084, "taker_buy_base": 28287.38, "taker_buy_quote": 243189.4959 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 8.69, "high": 8.73, "low": 8.34, "close": 8.45, "volume": 106685.83, "close_time": 1753459199999, "quote_volume": 911222.1037, "trades": 4859, "taker_buy_base": 46354.93, "taker_buy_quote": 397933.0218 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 8.46, "high": 8.58, "low": 8.4, "close": 8.49, "volume": 31059.53, "close_time": 1753473599999, "quote_volume": 263663.2641, "trades": 1633, "taker_buy_base": 15913.42, "taker_buy_quote": 135155.9538 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 8.49, "high": 8.75, "low": 8.49, "close": 8.7, "volume": 42959.88, "close_time": 1753487999999, "quote_volume": 373199.8844, "trades": 2928, "taker_buy_base": 25866.93, "taker_buy_quote": 224660.2621 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 8.71, "high": 8.78, "low": 8.65, "close": 8.75, "volume": 42563.23, "close_time": 1753502399999, "quote_volume": 370685.8197, "trades": 3645, "taker_buy_base": 17429.68, "taker_buy_quote": 151986.2929 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 8.74, "high": 8.77, "low": 8.67, "close": 8.7, "volume": 43788.19, "close_time": 1753516799999, "quote_volume": 381146.054, "trades": 2659, "taker_buy_base": 18303.42, "taker_buy_quote": 159413.8913 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 8.71, "high": 8.82, "low": 8.71, "close": 8.73, "volume": 20037.21, "close_time": 1753531199999, "quote_volume": 175479.6232, "trades": 1440, "taker_buy_base": 8580.52, "taker_buy_quote": 75190.071 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 8.74, "high": 8.83, "low": 8.68, "close": 8.81, "volume": 23463.99, "close_time": 1753545599999, "quote_volume": 205482.3373, "trades": 1950, "taker_buy_base": 11055.38, "taker_buy_quote": 96838.8889 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 8.82, "high": 8.86, "low": 8.69, "close": 8.84, "volume": 35587.02, "close_time": 1753559999999, "quote_volume": 312310.6715, "trades": 2186, "taker_buy_base": 18721.7, "taker_buy_quote": 164423.6528 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 8.84, "high": 8.9, "low": 8.74, "close": 8.75, "volume": 24319.95, "close_time": 1753574399999, "quote_volume": 214431.3281, "trades": 1570, "taker_buy_base": 13589.44, "taker_buy_quote": 119930.6447 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 8.76, "high": 8.88, "low": 8.73, "close": 8.85, "volume": 29834.96, "close_time": 1753588799999, "quote_volume": 263358.285, "trades": 2005, "taker_buy_base": 18824.24, "taker_buy_quote": 166265.2762 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 8.85, "high": 8.96, "low": 8.85, "close": 8.89, "volume": 22661.3, "close_time": 1753603199999, "quote_volume": 202072.6671, "trades": 1589, "taker_buy_base": 11472.33, "taker_buy_quote": 102362.4038 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 8.9, "high": 9.0, "low": 8.8, "close": 8.89, "volume": 31674.28, "close_time": 1753617599999, "quote_volume": 282297.1664, "trades": 2076, "taker_buy_base": 14272.42, "taker_buy_quote": 127174.3049 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 8.88, "high": 8.95, "low": 8.78, "close": 8.91, "volume": 56731.8, "close_time": 1753631999999, "quote_volume": 502519.5436, "trades": 2686, "taker_buy_base": 26622.85, "taker_buy_quote": 235963.8093 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 8.91, "high": 9.01, "low": 8.85, "close": 8.88, "volume": 50905.74, "close_time": 1753646399999, "quote_volume": 454486.0473, "trades": 2885, "taker_buy_base": 23412.38, "taker_buy_quote": 209131.1156 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 8.88, "high": 9.03, "low": 8.87, "close": 8.96, "volume": 37952.79, "close_time": 1753660799999, "quote_volume": 340375.859, "trades": 3412, "taker_buy_base": 19234.81, "taker_buy_quote": 172560.6394 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 8.96, "high": 9.12, "low": 8.85, "close": 9.03, "volume": 75772.75, "close_time": 1753675199999, "quote_volume": 679533.013, "trades": 4019, "taker_buy_base": 42418.84, "taker_buy_quote": 380597.8967 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 9.04, "high": 9.21, "low": 8.98, "close": 9.1, "volume": 71827.32, "close_time": 1753689599999, "quote_volume": 653891.5864, "trades": 3281, "taker_buy_base": 43257.15, "taker_buy_quote": 393688.1333 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 9.09, "high": 9.15, "low": 8.95, "close": 8.99, "volume": 62123.57, "close_time": 1753703999999, "quote_volume": 562316.6325, "trades": 2779, "taker_buy_base": 29739.4, "taker_buy_quote": 269712.4974 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 8.98, "high": 9.05, "low": 8.62, "close": 8.68, "volume": 163628.69, "close_time": 1753718399999, "quote_volume": 1442873.9835, "trades": 8590, "taker_buy_base": 78169.02, "taker_buy_quote": 688874.9632 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 8.68, "high": 8.7, "low": 8.48, "close": 8.57, "volume": 105206.11, "close_time": 1753732799999, "quote_volume": 903592.0159, "trades": 4396, "taker_buy_base": 65010.73, "taker_buy_quote": 558144.1006 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 8.57, "high": 8.57, "low": 8.36, "close": 8.44, "volume": 60809.91, "close_time": 1753747199999, "quote_volume": 514789.4385, "trades": 4503, "taker_buy_base": 33745.52, "taker_buy_quote": 285896.304 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 8.45, "high": 8.52, "low": 8.26, "close": 8.44, "volume": 70422.83, "close_time": 1753761599999, "quote_volume": 590330.5691, "trades": 4681, "taker_buy_base": 34005.88, "taker_buy_quote": 285482.8871 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 8.43, "high": 8.7, "low": 8.36, "close": 8.68, "volume": 80021.28, "close_time": 1753775999999, "quote_volume": 684971.3542, "trades": 4854, "taker_buy_base": 45997.45, "taker_buy_quote": 393935.6711 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 8.68, "high": 8.69, "low": 8.5, "close": 8.57, "volume": 62169.5, "close_time": 1753790399999, "quote_volume": 535406.8456, "trades": 3353, "taker_buy_base": 38574.3, "taker_buy_quote": 332432.476 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 8.57, "high": 8.7, "low": 8.32, "close": 8.37, "volume": 99430.47, "close_time": 1753804799999, "quote_volume": 847163.4993, "trades": 4234, "taker_buy_base": 47855.19, "taker_buy_quote": 407859.6245 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 8.38, "high": 8.45, "low": 8.26, "close": 8.31, "volume": 75126.02, "close_time": 1753819199999, "quote_volume": 627714.7383, "trades": 2710, "taker_buy_base": 31465.69, "taker_buy_quote": 263175.7194 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 8.31, "high": 8.38, "low": 8.18, "close": 8.38, "volume": 100758.4, "close_time": 1753833599999, "quote_volume": 832832.4905, "trades": 3188, "taker_buy_base": 53202.33, "taker_buy_quote": 439777.0543 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 8.38, "high": 8.38, "low": 8.18, "close": 8.3, "volume": 48007.71, "close_time": 1753847999999, "quote_volume": 399006.8806, "trades": 2052, "taker_buy_base": 18707.25, "taker_buy_quote": 155523.901 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 8.3, "high": 8.35, "low": 8.21, "close": 8.26, "volume": 32225.51, "close_time": 1753862399999, "quote_volume": 267116.632, "trades": 1746, "taker_buy_base": 18732.4, "taker_buy_quote": 155231.5731 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 8.27, "high": 8.33, "low": 8.0, "close": 8.05, "volume": 96394.25, "close_time": 1753876799999, "quote_volume": 785493.1988, "trades": 5393, "taker_buy_base": 40606.52, "taker_buy_quote": 331478.808 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 8.04, "high": 8.3, "low": 8.0, "close": 8.24, "volume": 69030.29, "close_time": 1753891199999, "quote_volume": 559751.3075, "trades": 4037, "taker_buy_base": 37421.41, "taker_buy_quote": 303436.3134 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 8.22, "high": 8.32, "low": 7.87, "close": 8.21, "volume": 85250.19, "close_time": 1753905599999, "quote_volume": 687844.4025, "trades": 6353, "taker_buy_base": 41046.95, "taker_buy_quote": 330757.6724 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 8.21, "high": 8.28, "low": 8.11, "close": 8.26, "volume": 35476.13, "close_time": 1753919999999, "quote_volume": 290903.9504, "trades": 1936, "taker_buy_base": 17705.79, "taker_buy_quote": 145040.2174 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 8.26, "high": 8.48, "low": 8.23, "close": 8.46, "volume": 53680.13, "close_time": 1753934399999, "quote_volume": 448734.4558, "trades": 3407, "taker_buy_base": 27377.85, "taker_buy_quote": 228964.0411 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 8.45, "high": 8.48, "low": 8.41, "close": 8.41, "volume": 34275.31, "close_time": 1753948799999, "quote_volume": 289190.797, "trades": 2233, "taker_buy_base": 11427.05, "taker_buy_quote": 96461.1046 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 8.42, "high": 8.5, "low": 8.3, "close": 8.32, "volume": 65189.91, "close_time": 1753963199999, "quote_volume": 548740.9531, "trades": 3668, "taker_buy_base": 21359.88, "taker_buy_quote": 179803.9199 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 8.33, "high": 8.35, "low": 8.05, "close": 8.17, "volume": 46757.8, "close_time": 1753977599999, "quote_volume": 382213.977, "trades": 3231, "taker_buy_base": 23209.11, "taker_buy_quote": 189910.8306 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 8.17, "high": 8.31, "low": 8.04, "close": 8.08, "volume": 23029.47, "close_time": 1753991999999, "quote_volume": 188208.571, "trades": 2403, "taker_buy_base": 9759.45, "taker_buy_quote": 79766.3458 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 8.07, "high": 8.11, "low": 7.88, "close": 7.93, "volume": 58472.32, "close_time": 1754006399999, "quote_volume": 467177.7567, "trades": 6027, "taker_buy_base": 27161.93, "taker_buy_quote": 217199.1252 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 7.92, "high": 7.96, "low": 7.69, "close": 7.9, "volume": 115566.07, "close_time": 1754020799999, "quote_volume": 906412.9662, "trades": 8515, "taker_buy_base": 61777.54, "taker_buy_quote": 485096.0607 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 7.89, "high": 7.89, "low": 7.71, "close": 7.76, "volume": 52288.4, "close_time": 1754035199999, "quote_volume": 406907.4447, "trades": 2805, "taker_buy_base": 29655.09, "taker_buy_quote": 230694.9583 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 7.75, "high": 7.79, "low": 7.58, "close": 7.77, "volume": 44065.3, "close_time": 1754049599999, "quote_volume": 338906.0255, "trades": 2363, "taker_buy_base": 21012.69, "taker_buy_quote": 161708.9497 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 7.76, "high": 7.88, "low": 7.6, "close": 7.82, "volume": 78836.24, "close_time": 1754063999999, "quote_volume": 613374.262, "trades": 5632, "taker_buy_base": 34761.76, "taker_buy_quote": 270400.8581 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 7.82, "high": 7.87, "low": 7.66, "close": 7.77, "volume": 57795.38, "close_time": 1754078399999, "quote_volume": 447831.7095, "trades": 5501, "taker_buy_base": 21656.21, "taker_buy_quote": 167926.1771 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 7.77, "high": 7.8, "low": 7.38, "close": 7.53, "volume": 134545.11, "close_time": 1754092799999, "quote_volume": 1012626.7689, "trades": 8260, "taker_buy_base": 54145.89, "taker_buy_quote": 407356.936 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 7.52, "high": 7.59, "low": 7.48, "close": 7.55, "volume": 52126.75, "close_time": 1754107199999, "quote_volume": 392890.5122, "trades": 3764, "taker_buy_base": 27154.81, "taker_buy_quote": 204724.5147 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 7.56, "high": 7.63, "low": 7.37, "close": 7.56, "volume": 71632.77, "close_time": 1754121599999, "quote_volume": 536084.1681, "trades": 3203, "taker_buy_base": 36375.32, "taker_buy_quote": 272093.5317 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 7.56, "high": 7.57, "low": 7.4, "close": 7.5, "volume": 37036.0, "close_time": 1754135999999, "quote_volume": 276799.4741, "trades": 2553, "taker_buy_base": 14794.53, "taker_buy_quote": 110426.3333 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 7.5, "high": 7.56, "low": 7.37, "close": 7.4, "volume": 53924.29, "close_time": 1754150399999, "quote_volume": 401876.4831, "trades": 1972, "taker_buy_base": 26862.69, "taker_buy_quote": 200295.2552 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 7.41, "high": 7.47, "low": 7.2, "close": 7.31, "volume": 83174.84, "close_time": 1754164799999, "quote_volume": 609143.3832, "trades": 2842, "taker_buy_base": 37802.81, "taker_buy_quote": 276946.4883 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 7.31, "high": 7.44, "low": 7.3, "close": 7.4, "volume": 21282.56, "close_time": 1754179199999, "quote_volume": 157207.1356, "trades": 1511, "taker_buy_base": 11586.84, "taker_buy_quote": 85597.6041 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 7.39, "high": 7.52, "low": 7.3, "close": 7.51, "volume": 47767.69, "close_time": 1754193599999, "quote_volume": 355872.3841, "trades": 2665, "taker_buy_base": 28042.08, "taker_buy_quote": 209176.7258 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 7.51, "high": 7.57, "low": 7.46, "close": 7.56, "volume": 29188.86, "close_time": 1754207999999, "quote_volume": 219595.6829, "trades": 1509, "taker_buy_base": 15354.79, "taker_buy_quote": 115585.2536 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 7.57, "high": 7.66, "low": 7.53, "close": 7.6, "volume": 19938.86, "close_time": 1754222399999, "quote_volume": 151330.4066, "trades": 1063, "taker_buy_base": 9905.77, "taker_buy_quote": 75211.6105 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 7.6, "high": 7.64, "low": 7.57, "close": 7.61, "volume": 21947.47, "close_time": 1754236799999, "quote_volume": 166850.7192, "trades": 940, "taker_buy_base": 7141.89, "taker_buy_quote": 54327.611 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 7.61, "high": 7.7, "low": 7.6, "close": 7.66, "volume": 16101.99, "close_time": 1754251199999, "quote_volume": 123050.5069, "trades": 837, "taker_buy_base": 8446.35, "taker_buy_quote": 64570.9886 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 7.67, "high": 7.74, "low": 7.64, "close": 7.69, "volume": 15933.76, "close_time": 1754265599999, "quote_volume": 122682.0399, "trades": 883, "taker_buy_base": 8463.44, "taker_buy_quote": 65220.9396 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 7.7, "high": 7.84, "low": 7.68, "close": 7.79, "volume": 49011.51, "close_time": 1754279999999, "quote_volume": 381447.9027, "trades": 2346, "taker_buy_base": 25621.51, "taker_buy_quote": 199525.2017 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 7.79, "high": 7.81, "low": 7.69, "close": 7.75, "volume": 37176.56, "close_time": 1754294399999, "quote_volume": 287876.7662, "trades": 1775, "taker_buy_base": 18104.2, "taker_buy_quote": 140253.8977 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 7.76, "high": 7.78, "low": 7.69, "close": 7.7, "volume": 36226.19, "close_time": 1754308799999, "quote_volume": 279898.2568, "trades": 1409, "taker_buy_base": 13982.4, "taker_buy_quote": 108137.0891 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 7.7, "high": 7.89, "low": 7.66, "close": 7.8, "volume": 81548.17, "close_time": 1754323199999, "quote_volume": 633476.0887, "trades": 4210, "taker_buy_base": 41116.67, "taker_buy_quote": 319486.9427 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 7.81, "high": 7.98, "low": 7.79, "close": 7.84, "volume": 50107.59, "close_time": 1754337599999, "quote_volume": 395432.9842, "trades": 2347, "taker_buy_base": 22860.75, "taker_buy_quote": 180591.9812 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 7.83, "high": 8.01, "low": 7.83, "close": 7.98, "volume": 27868.11, "close_time": 1754351999999, "quote_volume": 221628.8551, "trades": 1655, "taker_buy_base": 14998.06, "taker_buy_quote": 119251.9639 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 7.98, "high": 7.99, "low": 7.79, "close": 7.79, "volume": 45793.24, "close_time": 1754366399999, "quote_volume": 361816.3316, "trades": 3427, "taker_buy_base": 17912.84, "taker_buy_quote": 141443.9534 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 7.79, "high": 7.84, "low": 7.66, "close": 7.71, "volume": 70686.47, "close_time": 1754380799999, "quote_volume": 548338.0982, "trades": 3444, "taker_buy_base": 40248.66, "taker_buy_quote": 312158.4524 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 7.71, "high": 7.94, "low": 7.7, "close": 7.9, "volume": 34709.61, "close_time": 1754395199999, "quote_volume": 273133.4881, "trades": 1773, "taker_buy_base": 18964.68, "taker_buy_quote": 149151.2841 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 7.89, "high": 7.91, "low": 7.56, "close": 7.6, "volume": 101273.01, "close_time": 1754409599999, "quote_volume": 782188.3731, "trades": 3852, "taker_buy_base": 47767.73, "taker_buy_quote": 368562.0961 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 7.59, "high": 7.69, "low": 7.57, "close": 7.6, "volume": 25898.29, "close_time": 1754423999999, "quote_volume": 197778.9456, "trades": 1854, "taker_buy_base": 18331.31, "taker_buy_quote": 139988.899 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 7.61, "high": 7.71, "low": 7.53, "close": 7.69, "volume": 39558.62, "close_time": 1754438399999, "quote_volume": 301472.1429, "trades": 1252, "taker_buy_base": 20962.15, "taker_buy_quote": 159687.6337 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 7.69, "high": 7.69, "low": 7.52, "close": 7.55, "volume": 56135.05, "close_time": 1754452799999, "quote_volume": 425530.257, "trades": 2051, "taker_buy_base": 23956.54, "taker_buy_quote": 181656.5727 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 7.54, "high": 7.8, "low": 7.5, "close": 7.78, "volume": 153817.42, "close_time": 1754467199999, "quote_volume": 1181098.5459, "trades": 5130, "taker_buy_base": 86752.93, "taker_buy_quote": 666615.9337 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 7.77, "high": 7.79, "low": 7.66, "close": 7.7, "volume": 81618.73, "close_time": 1754481599999, "quote_volume": 629736.0211, "trades": 3373, "taker_buy_base": 35313.31, "taker_buy_quote": 272754.5922 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 7.71, "high": 7.87, "low": 7.62, "close": 7.85, "volume": 86865.01, "close_time": 1754495999999, "quote_volume": 668405.2694, "trades": 2935, "taker_buy_base": 35520.06, "taker_buy_quote": 273768.0127 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 7.85, "high": 7.92, "low": 7.78, "close": 7.82, "volume": 53444.37, "close_time": 1754510399999, "quote_volume": 418825.3272, "trades": 2308, "taker_buy_base": 24920.15, "taker_buy_quote": 195386.6452 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 7.83, "high": 7.85, "low": 7.79, "close": 7.82, "volume": 12274.85, "close_time": 1754524799999, "quote_volume": 96016.2263, "trades": 1031, "taker_buy_base": 6714.1, "taker_buy_quote": 52536.1221 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 7.82, "high": 7.94, "low": 7.79, "close": 7.81, "volume": 66396.56, "close_time": 1754539199999, "quote_volume": 521741.142, "trades": 2920, "taker_buy_base": 36564.27, "taker_buy_quote": 287562.7565 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 7.81, "high": 7.96, "low": 7.81, "close": 7.89, "volume": 68406.48, "close_time": 1754553599999, "quote_volume": 540440.2429, "trades": 2456, "taker_buy_base": 37955.58, "taker_buy_quote": 299771.1855 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 7.91, "high": 8.09, "low": 7.87, "close": 8.09, "volume": 70285.13, "close_time": 1754567999999, "quote_volume": 562432.8256, "trades": 3299, "taker_buy_base": 38768.31, "taker_buy_quote": 310210.1125 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 8.08, "high": 8.15, "low": 7.99, "close": 8.12, "volume": 99651.37, "close_time": 1754582399999, "quote_volume": 805029.6063, "trades": 4048, "taker_buy_base": 63204.02, "taker_buy_quote": 510710.1027 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 8.11, "high": 8.15, "low": 7.95, "close": 8.15, "volume": 23514.6, "close_time": 1754596799999, "quote_volume": 189634.6734, "trades": 1316, "taker_buy_base": 12451.64, "taker_buy_quote": 100590.1029 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 8.15, "high": 8.23, "low": 8.13, "close": 8.22, "volume": 53210.42, "close_time": 1754611199999, "quote_volume": 434512.4979, "trades": 3451, "taker_buy_base": 12056.56, "taker_buy_quote": 98486.0266 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 8.2, "high": 8.3, "low": 8.14, "close": 8.2, "volume": 101905.39, "close_time": 1754625599999, "quote_volume": 835113.3148, "trades": 7813, "taker_buy_base": 54696.11, "taker_buy_quote": 448326.717 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 8.2, "high": 8.23, "low": 8.08, "close": 8.2, "volume": 49767.33, "close_time": 1754639999999, "quote_volume": 405879.2654, "trades": 3100, "taker_buy_base": 23803.09, "taker_buy_quote": 194261.0796 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 8.21, "high": 8.28, "low": 8.12, "close": 8.22, "volume": 109690.7, "close_time": 1754654399999, "quote_volume": 899740.424, "trades": 4154, "taker_buy_base": 52637.01, "taker_buy_quote": 431950.6648 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 8.22, "high": 8.33, "low": 8.07, "close": 8.16, "volume": 77745.69, "close_time": 1754668799999, "quote_volume": 635146.9688, "trades": 3460, "taker_buy_base": 32440.06, "taker_buy_quote": 265848.6488 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 8.16, "high": 8.42, "low": 8.14, "close": 8.39, "volume": 54156.6, "close_time": 1754683199999, "quote_volume": 448467.6379, "trades": 2349, "taker_buy_base": 22899.57, "taker_buy_quote": 189473.1076 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 8.39, "high": 8.39, "low": 8.27, "close": 8.28, "volume": 24716.04, "close_time": 1754697599999, "quote_volume": 206014.6247, "trades": 1229, "taker_buy_base": 8918.22, "taker_buy_quote": 74385.0096 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 8.28, "high": 8.32, "low": 8.22, "close": 8.23, "volume": 37493.68, "close_time": 1754711999999, "quote_volume": 310149.1331, "trades": 1907, "taker_buy_base": 17136.2, "taker_buy_quote": 141784.6634 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 8.23, "high": 8.47, "low": 8.14, "close": 8.44, "volume": 97783.45, "close_time": 1754726399999, "quote_volume": 814716.8996, "trades": 5322, "taker_buy_base": 36703.04, "taker_buy_quote": 307053.3659 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 8.44, "high": 8.56, "low": 8.43, "close": 8.49, "volume": 68687.27, "close_time": 1754740799999, "quote_volume": 583302.2653, "trades": 2798, "taker_buy_base": 33966.21, "taker_buy_quote": 288646.2285 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 8.5, "high": 8.56, "low": 8.35, "close": 8.49, "volume": 63756.07, "close_time": 1754755199999, "quote_volume": 539132.6575, "trades": 2958, "taker_buy_base": 30994.38, "taker_buy_quote": 262313.9745 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 8.5, "high": 8.59, "low": 8.45, "close": 8.53, "volume": 44389.34, "close_time": 1754769599999, "quote_volume": 378300.8834, "trades": 2083, "taker_buy_base": 16415.04, "taker_buy_quote": 139935.5533 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 8.54, "high": 8.63, "low": 8.47, "close": 8.5, "volume": 49714.98, "close_time": 1754783999999, "quote_volume": 425333.8795, "trades": 2854, "taker_buy_base": 22311.98, "taker_buy_quote": 190912.6013 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 8.5, "high": 8.68, "low": 8.49, "close": 8.68, "volume": 140010.38, "close_time": 1754798399999, "quote_volume": 1204678.808, "trades": 6295, "taker_buy_base": 66296.26, "taker_buy_quote": 570726.5378 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 8.67, "high": 8.7, "low": 8.36, "close": 8.38, "volume": 118333.58, "close_time": 1754812799999, "quote_volume": 1011814.1036, "trades": 5683, "taker_buy_base": 48552.34, "taker_buy_quote": 415265.0105 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 8.39, "high": 8.5, "low": 8.28, "close": 8.37, "volume": 79434.93, "close_time": 1754827199999, "quote_volume": 668277.3705, "trades": 3235, "taker_buy_base": 41794.01, "taker_buy_quote": 351553.7262 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 8.36, "high": 8.53, "low": 8.29, "close": 8.47, "volume": 45509.15, "close_time": 1754841599999, "quote_volume": 383062.2811, "trades": 2844, "taker_buy_base": 19203.78, "taker_buy_quote": 161455.227 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 8.47, "high": 8.64, "low": 8.44, "close": 8.59, "volume": 43309.99, "close_time": 1754855999999, "quote_volume": 370326.3544, "trades": 2522, "taker_buy_base": 21286.77, "taker_buy_quote": 182068.8877 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 8.59, "high": 8.6, "low": 8.45, "close": 8.59, "volume": 36107.54, "close_time": 1754870399999, "quote_volume": 308466.3358, "trades": 2095, "taker_buy_base": 19696.39, "taker_buy_quote": 168278.9035 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 8.6, "high": 8.8, "low": 8.48, "close": 8.74, "volume": 135405.63, "close_time": 1754884799999, "quote_volume": 1172771.4859, "trades": 5555, "taker_buy_base": 66758.4, "taker_buy_quote": 578831.0667 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 8.74, "high": 8.8, "low": 8.53, "close": 8.55, "volume": 84442.23, "close_time": 1754899199999, "quote_volume": 734475.8726, "trades": 3842, "taker_buy_base": 45265.54, "taker_buy_quote": 393480.5991 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 8.54, "high": 8.63, "low": 8.24, "close": 8.27, "volume": 96547.15, "close_time": 1754913599999, "quote_volume": 815204.6708, "trades": 5143, "taker_buy_base": 55049.58, "taker_buy_quote": 464735.695 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 8.27, "high": 8.43, "low": 8.21, "close": 8.36, "volume": 131231.82, "close_time": 1754927999999, "quote_volume": 1090457.9641, "trades": 4990, "taker_buy_base": 58228.2, "taker_buy_quote": 483996.9825 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 8.37, "high": 8.49, "low": 8.18, "close": 8.23, "volume": 48373.11, "close_time": 1754942399999, "quote_volume": 402708.1496, "trades": 2850, "taker_buy_base": 21678.62, "taker_buy_quote": 180253.7039 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 8.23, "high": 8.26, "low": 7.96, "close": 8.07, "volume": 79330.21, "close_time": 1754956799999, "quote_volume": 640819.1065, "trades": 2915, "taker_buy_base": 35489.28, "taker_buy_quote": 286737.0931 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 8.07, "high": 8.24, "low": 8.03, "close": 8.13, "volume": 72180.01, "close_time": 1754971199999, "quote_volume": 588895.7453, "trades": 3228, "taker_buy_base": 29818.28, "taker_buy_quote": 243225.4785 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 8.12, "high": 8.2, "low": 7.99, "close": 8.15, "volume": 61524.3, "close_time": 1754985599999, "quote_volume": 499546.573, "trades": 3653, "taker_buy_base": 36582.21, "taker_buy_quote": 297117.0242 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 8.15, "high": 8.15, "low": 7.94, "close": 8.03, "volume": 54055.06, "close_time": 1754999999999, "quote_volume": 433753.8693, "trades": 3970, "taker_buy_base": 26765.59, "taker_buy_quote": 214713.8051 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 8.02, "high": 8.41, "low": 7.99, "close": 8.41, "volume": 144309.71, "close_time": 1755014399999, "quote_volume": 1187343.7125, "trades": 6564, "taker_buy_base": 69468.38, "taker_buy_quote": 571144.7246 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 8.41, "high": 8.51, "low": 8.36, "close": 8.45, "volume": 94702.06, "close_time": 1755028799999, "quote_volume": 798671.1076, "trades": 7743, "taker_buy_base": 33074.04, "taker_buy_quote": 279031.4195 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 8.45, "high": 8.54, "low": 8.38, "close": 8.43, "volume": 102312.55, "close_time": 1755043199999, "quote_volume": 863495.6663, "trades": 8196, "taker_buy_base": 39447.15, "taker_buy_quote": 332866.6914 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 8.43, "high": 8.59, "low": 8.35, "close": 8.56, "volume": 90853.38, "close_time": 1755057599999, "quote_volume": 768636.2695, "trades": 3627, "taker_buy_base": 46403.03, "taker_buy_quote": 392574.5432 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 8.56, "high": 8.62, "low": 8.43, "close": 8.57, "volume": 94364.48, "close_time": 1755071999999, "quote_volume": 803453.1196, "trades": 3975, "taker_buy_base": 46243.48, "taker_buy_quote": 393996.7357 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 8.57, "high": 8.75, "low": 8.56, "close": 8.68, "volume": 122630.85, "close_time": 1755086399999, "quote_volume": 1061824.426, "trades": 5643, "taker_buy_base": 64722.84, "taker_buy_quote": 560607.2878 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 8.68, "high": 8.72, "low": 8.53, "close": 8.61, "volume": 143664.43, "close_time": 1755100799999, "quote_volume": 1238721.3875, "trades": 5683, "taker_buy_base": 75845.85, "taker_buy_quote": 653999.9106 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 8.62, "high": 8.69, "low": 8.56, "close": 8.67, "volume": 41719.08, "close_time": 1755115199999, "quote_volume": 360083.3871, "trades": 1893, "taker_buy_base": 20345.35, "taker_buy_quote": 175610.8531 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 8.67, "high": 8.69, "low": 8.52, "close": 8.64, "volume": 115997.98, "close_time": 1755129599999, "quote_volume": 998212.8514, "trades": 5765, "taker_buy_base": 48308.14, "taker_buy_quote": 416026.4539 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 8.64, "high": 8.77, "low": 8.53, "close": 8.73, "volume": 101948.28, "close_time": 1755143999999, "quote_volume": 882853.5098, "trades": 3482, "taker_buy_base": 50704.87, "taker_buy_quote": 439040.6264 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 8.72, "high": 8.75, "low": 8.43, "close": 8.45, "volume": 134017.06, "close_time": 1755158399999, "quote_volume": 1147322.0642, "trades": 3062, "taker_buy_base": 61033.04, "taker_buy_quote": 523139.5968 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 8.44, "high": 8.45, "low": 8.26, "close": 8.32, "volume": 128033.36, "close_time": 1755172799999, "quote_volume": 1069578.6213, "trades": 3804, "taker_buy_base": 48669.45, "taker_buy_quote": 406708.6862 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 8.32, "high": 8.37, "low": 7.78, "close": 8.02, "volume": 404366.54, "close_time": 1755187199999, "quote_volume": 3246719.0655, "trades": 16852, "taker_buy_base": 191632.61, "taker_buy_quote": 1538650.8631 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 8.01, "high": 8.01, "low": 7.82, "close": 7.91, "volume": 96449.26, "close_time": 1755201599999, "quote_volume": 763672.0762, "trades": 8101, "taker_buy_base": 51764.13, "taker_buy_quote": 409689.7327 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 7.91, "high": 7.91, "low": 7.76, "close": 7.87, "volume": 78701.17, "close_time": 1755215999999, "quote_volume": 617546.7435, "trades": 4274, "taker_buy_base": 36268.52, "taker_buy_quote": 284549.215 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 7.87, "high": 8.07, "low": 7.85, "close": 8.03, "volume": 53343.79, "close_time": 1755230399999, "quote_volume": 425569.8874, "trades": 2598, "taker_buy_base": 28792.41, "taker_buy_quote": 229749.031 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 8.01, "high": 8.1, "low": 7.93, "close": 8.05, "volume": 40718.63, "close_time": 1755244799999, "quote_volume": 326342.9903, "trades": 1355, "taker_buy_base": 23373.67, "taker_buy_quote": 187289.0028 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 8.05, "high": 8.07, "low": 7.89, "close": 7.93, "volume": 38681.34, "close_time": 1755259199999, "quote_volume": 308285.4537, "trades": 1668, "taker_buy_base": 17520.06, "taker_buy_quote": 139658.8776 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 7.93, "high": 8.05, "low": 7.62, "close": 7.69, "volume": 127980.03, "close_time": 1755273599999, "quote_volume": 1004020.5634, "trades": 6373, "taker_buy_base": 53974.51, "taker_buy_quote": 423916.3042 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 7.69, "high": 7.79, "low": 7.63, "close": 7.69, "volume": 39789.6, "close_time": 1755287999999, "quote_volume": 306721.7804, "trades": 2426, "taker_buy_base": 19338.89, "taker_buy_quote": 149156.1836 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 7.69, "high": 7.91, "low": 7.68, "close": 7.88, "volume": 37882.58, "close_time": 1755302399999, "quote_volume": 295882.9827, "trades": 1484, "taker_buy_base": 18794.04, "taker_buy_quote": 146778.1282 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 7.87, "high": 7.94, "low": 7.83, "close": 7.83, "volume": 30289.09, "close_time": 1755316799999, "quote_volume": 238791.6826, "trades": 1788, "taker_buy_base": 11012.07, "taker_buy_quote": 86830.7276 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 7.84, "high": 7.89, "low": 7.68, "close": 7.8, "volume": 161398.54, "close_time": 1755331199999, "quote_volume": 1256147.0436, "trades": 7743, "taker_buy_base": 68049.79, "taker_buy_quote": 530420.0594 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 7.79, "high": 7.9, "low": 7.76, "close": 7.81, "volume": 63393.74, "close_time": 1755345599999, "quote_volume": 497104.5641, "trades": 2610, "taker_buy_base": 31849.28, "taker_buy_quote": 249679.7961 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 7.8, "high": 7.98, "low": 7.78, "close": 7.95, "volume": 92003.04, "close_time": 1755359999999, "quote_volume": 724931.7359, "trades": 3074, "taker_buy_base": 50459.86, "taker_buy_quote": 397931.9525 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 7.95, "high": 7.98, "low": 7.91, "close": 7.96, "volume": 29820.48, "close_time": 1755374399999, "quote_volume": 237158.5497, "trades": 1098, "taker_buy_base": 16671.45, "taker_buy_quote": 132616.21 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 7.96, "high": 8.01, "low": 7.94, "close": 7.98, "volume": 21384.46, "close_time": 1755388799999, "quote_volume": 170656.7419, "trades": 712, "taker_buy_base": 10469.86, "taker_buy_quote": 83578.0764 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 7.98, "high": 8.03, "low": 7.94, "close": 7.98, "volume": 64461.35, "close_time": 1755403199999, "quote_volume": 514794.7189, "trades": 2318, "taker_buy_base": 31087.44, "taker_buy_quote": 248392.0854 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 7.98, "high": 8.04, "low": 7.93, "close": 8.01, "volume": 65741.86, "close_time": 1755417599999, "quote_volume": 524808.0945, "trades": 2346, "taker_buy_base": 31823.01, "taker_buy_quote": 254282.4927 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 8.01, "high": 8.1, "low": 7.98, "close": 8.09, "volume": 36914.6, "close_time": 1755431999999, "quote_volume": 297046.3271, "trades": 1694, "taker_buy_base": 19982.82, "taker_buy_quote": 160884.7369 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 8.09, "high": 8.12, "low": 7.98, "close": 8.12, "volume": 38542.3, "close_time": 1755446399999, "quote_volume": 310643.0819, "trades": 1414, "taker_buy_base": 16935.77, "taker_buy_quote": 136624.0697 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 8.12, "high": 8.14, "low": 7.89, "close": 7.91, "volume": 41531.02, "close_time": 1755460799999, "quote_volume": 332448.1868, "trades": 2320, "taker_buy_base": 17503.92, "taker_buy_quote": 140200.8677 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 7.92, "high": 8.04, "low": 7.91, "close": 7.91, "volume": 20237.88, "close_time": 1755475199999, "quote_volume": 161180.7147, "trades": 1235, "taker_buy_base": 9375.71, "taker_buy_quote": 74618.3084 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 7.92, "high": 7.93, "low": 7.49, "close": 7.59, "volume": 179228.14, "close_time": 1755489599999, "quote_volume": 1379884.8648, "trades": 5931, "taker_buy_base": 74451.82, "taker_buy_quote": 573830.1158 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 7.58, "high": 7.69, "low": 7.47, "close": 7.52, "volume": 145284.49, "close_time": 1755503999999, "quote_volume": 1102271.4339, "trades": 4298, "taker_buy_base": 78205.0, "taker_buy_quote": 594344.0232 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 7.52, "high": 7.66, "low": 7.48, "close": 7.58, "volume": 83416.54, "close_time": 1755518399999, "quote_volume": 630528.8879, "trades": 3171, "taker_buy_base": 39537.05, "taker_buy_quote": 298837.7985 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 7.57, "high": 7.66, "low": 7.48, "close": 7.56, "volume": 91540.09, "close_time": 1755532799999, "quote_volume": 692398.5264, "trades": 3129, "taker_buy_base": 43539.29, "taker_buy_quote": 329391.1464 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 7.57, "high": 7.64, "low": 7.49, "close": 7.62, "volume": 38702.85, "close_time": 1755547199999, "quote_volume": 292555.903, "trades": 1439, "taker_buy_base": 17405.29, "taker_buy_quote": 131700.0023 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 7.62, "high": 7.7, "low": 7.57, "close": 7.6, "volume": 17377.11, "close_time": 1755561599999, "quote_volume": 132733.7538, "trades": 606, "taker_buy_base": 9737.31, "taker_buy_quote": 74361.1588 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 7.6, "high": 7.71, "low": 7.48, "close": 7.5, "volume": 45777.31, "close_time": 1755575999999, "quote_volume": 347959.8469, "trades": 1398, "taker_buy_base": 22385.21, "taker_buy_quote": 170089.6865 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 7.5, "high": 7.57, "low": 7.44, "close": 7.54, "volume": 45212.74, "close_time": 1755590399999, "quote_volume": 339347.6582, "trades": 1546, "taker_buy_base": 22296.66, "taker_buy_quote": 167390.3253 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 7.54, "high": 7.78, "low": 7.5, "close": 7.77, "volume": 119742.33, "close_time": 1755604799999, "quote_volume": 919803.3037, "trades": 3426, "taker_buy_base": 67643.23, "taker_buy_quote": 519748.3506 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 7.77, "high": 7.81, "low": 7.59, "close": 7.61, "volume": 124601.12, "close_time": 1755619199999, "quote_volume": 959058.5616, "trades": 4163, "taker_buy_base": 54068.25, "taker_buy_quote": 416661.7343 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 7.61, "high": 7.64, "low": 7.49, "close": 7.59, "volume": 63525.02, "close_time": 1755633599999, "quote_volume": 481237.7979, "trades": 2266, "taker_buy_base": 30828.91, "taker_buy_quote": 233863.939 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 7.59, "high": 7.63, "low": 7.47, "close": 7.5, "volume": 48947.9, "close_time": 1755647999999, "quote_volume": 369126.4883, "trades": 1952, "taker_buy_base": 16671.79, "taker_buy_quote": 125946.9338 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 7.5, "high": 7.63, "low": 7.47, "close": 7.58, "volume": 60863.29, "close_time": 1755662399999, "quote_volume": 458727.7902, "trades": 2650, "taker_buy_base": 30648.95, "taker_buy_quote": 231178.2409 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 7.58, "high": 7.71, "low": 7.53, "close": 7.56, "volume": 106259.47, "close_time": 1755676799999, "quote_volume": 810588.4165, "trades": 3907, "taker_buy_base": 38840.0, "taker_buy_quote": 296435.9609 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 7.56, "high": 7.71, "low": 7.51, "close": 7.59, "volume": 82096.59, "close_time": 1755691199999, "quote_volume": 626320.8256, "trades": 3733, "taker_buy_base": 40256.85, "taker_buy_quote": 307624.442 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 7.6, "high": 7.72, "low": 7.44, "close": 7.64, "volume": 98953.05, "close_time": 1755705599999, "quote_volume": 751982.9218, "trades": 2994, "taker_buy_base": 48605.81, "taker_buy_quote": 369953.6057 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 7.65, "high": 7.75, "low": 7.62, "close": 7.74, "volume": 51807.91, "close_time": 1755719999999, "quote_volume": 398674.5213, "trades": 1326, "taker_buy_base": 28356.22, "taker_buy_quote": 218214.9742 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 7.75, "high": 7.75, "low": 7.7, "close": 7.72, "volume": 37331.41, "close_time": 1755734399999, "quote_volume": 288470.5726, "trades": 909, "taker_buy_base": 16032.17, "taker_buy_quote": 123989.6865 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 7.73, "high": 7.8, "low": 7.68, "close": 7.69, "volume": 54634.82, "close_time": 1755748799999, "quote_volume": 422805.7093, "trades": 1599, "taker_buy_base": 31804.5, "taker_buy_quote": 246393.3213 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 7.7, "high": 7.73, "low": 7.619, "close": 7.679, "volume": 86523.89, "close_time": 1755763199999, "quote_volume": 664626.49238, "trades": 2311, "taker_buy_base": 45572.31, "taker_buy_quote": 350169.43981 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 7.681, "high": 7.691, "low": 7.57, "close": 7.604, "volume": 61936.22, "close_time": 1755777599999, "quote_volume": 471153.33932, "trades": 2392, "taker_buy_base": 31608.02, "taker_buy_quote": 240495.14687 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 7.605, "high": 7.714, "low": 7.561, "close": 7.574, "volume": 92472.96, "close_time": 1755791999999, "quote_volume": 705097.57144, "trades": 3712, "taker_buy_base": 53934.37, "taker_buy_quote": 411229.03159 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 7.578, "high": 7.645, "low": 7.55, "close": 7.574, "volume": 60839.15, "close_time": 1755806399999, "quote_volume": 461759.76545, "trades": 1925, "taker_buy_base": 29219.84, "taker_buy_quote": 221791.71077 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 7.576, "high": 7.672, "low": 7.544, "close": 7.614, "volume": 81040.93, "close_time": 1755820799999, "quote_volume": 617750.65066, "trades": 2395, "taker_buy_base": 39201.97, "taker_buy_quote": 298810.13093 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 7.614, "high": 7.722, "low": 7.57, "close": 7.619, "volume": 119958.71, "close_time": 1755835199999, "quote_volume": 917590.79873, "trades": 3057, "taker_buy_base": 64210.84, "taker_buy_quote": 491414.25552 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 7.619, "high": 7.717, "low": 7.613, "close": 7.698, "volume": 75914.26, "close_time": 1755849599999, "quote_volume": 582479.00877, "trades": 2365, "taker_buy_base": 44190.49, "taker_buy_quote": 339139.44261 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 7.7, "high": 7.794, "low": 7.607, "close": 7.615, "volume": 151118.14, "close_time": 1755863999999, "quote_volume": 1162693.70413, "trades": 4425, "taker_buy_base": 56733.11, "taker_buy_quote": 436428.64791 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 7.614, "high": 8.085, "low": 7.46, "close": 8.027, "volume": 449814.54, "close_time": 1755878399999, "quote_volume": 3518641.12633, "trades": 23978, "taker_buy_base": 237749.12, "taker_buy_quote": 1858591.22851 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 8.033, "high": 8.437, "low": 8.033, "close": 8.412, "volume": 195685.92, "close_time": 1755892799999, "quote_volume": 1614876.07871, "trades": 12058, "taker_buy_base": 93369.42, "taker_buy_quote": 771345.43399 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 8.412, "high": 8.499, "low": 8.347, "close": 8.361, "volume": 115542.59, "close_time": 1755907199999, "quote_volume": 974125.33405, "trades": 6777, "taker_buy_base": 54692.29, "taker_buy_quote": 461266.51798 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 8.365, "high": 8.38, "low": 8.086, "close": 8.193, "volume": 104291.83, "close_time": 1755921599999, "quote_volume": 858418.32139, "trades": 5531, "taker_buy_base": 57332.23, "taker_buy_quote": 472239.25594 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 8.195, "high": 8.408, "low": 8.195, "close": 8.347, "volume": 92140.96, "close_time": 1755935999999, "quote_volume": 768704.12653, "trades": 4038, "taker_buy_base": 52953.98, "taker_buy_quote": 441867.08366 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 8.355, "high": 8.39, "low": 8.246, "close": 8.269, "volume": 85678.71, "close_time": 1755950399999, "quote_volume": 712330.59752, "trades": 3095, "taker_buy_base": 40725.61, "taker_buy_quote": 338481.29711 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 8.273, "high": 8.334, "low": 8.215, "close": 8.258, "volume": 68337.59, "close_time": 1755964799999, "quote_volume": 564050.4894, "trades": 2733, "taker_buy_base": 37746.24, "taker_buy_quote": 311626.12181 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 8.266, "high": 8.488, "low": 8.226, "close": 8.479, "volume": 63736.24, "close_time": 1755979199999, "quote_volume": 533479.40286, "trades": 2590, "taker_buy_base": 36395.18, "taker_buy_quote": 304639.66239 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 8.481, "high": 8.487, "low": 8.338, "close": 8.42, "volume": 26682.96, "close_time": 1755993599999, "quote_volume": 224136.06698, "trades": 1637, "taker_buy_base": 12268.53, "taker_buy_quote": 103033.72836 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 8.426, "high": 8.542, "low": 8.385, "close": 8.435, "volume": 122625.38, "close_time": 1756007999999, "quote_volume": 1038352.18747, "trades": 4178, "taker_buy_base": 48025.41, "taker_buy_quote": 406632.59341 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 8.431, "high": 8.433, "low": 8.26, "close": 8.304, "volume": 94089.63, "close_time": 1756022399999, "quote_volume": 783109.32572, "trades": 2921, "taker_buy_base": 44131.08, "taker_buy_quote": 367165.72677 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 8.305, "high": 8.483, "low": 8.214, "close": 8.271, "volume": 143775.13, "close_time": 1756036799999, "quote_volume": 1201659.97339, "trades": 5648, "taker_buy_base": 81504.52, "taker_buy_quote": 682198.87072 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 8.268, "high": 8.449, "low": 8.268, "close": 8.337, "volume": 53064.47, "close_time": 1756051199999, "quote_volume": 443233.96448, "trades": 1819, "taker_buy_base": 17139.17, "taker_buy_quote": 142993.51141 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 8.34, "high": 8.628, "low": 8.204, "close": 8.387, "volume": 168583.14, "close_time": 1756065599999, "quote_volume": 1419257.93465, "trades": 10361, "taker_buy_base": 78866.4, "taker_buy_quote": 664457.01037 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 8.392, "high": 8.437, "low": 8.211, "close": 8.307, "volume": 90764.86, "close_time": 1756079999999, "quote_volume": 755374.51864, "trades": 4857, "taker_buy_base": 38070.11, "taker_buy_quote": 316698.8679 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 8.308, "high": 8.4, "low": 8.13, "close": 8.329, "volume": 75791.6, "close_time": 1756094399999, "quote_volume": 627939.92374, "trades": 4304, "taker_buy_base": 37881.39, "taker_buy_quote": 313992.79202 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 8.332, "high": 8.358, "low": 7.868, "close": 7.894, "volume": 169682.99, "close_time": 1756108799999, "quote_volume": 1368448.68412, "trades": 6932, "taker_buy_base": 69623.05, "taker_buy_quote": 560447.72184 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 7.898, "high": 7.94, "low": 7.77, "close": 7.844, "volume": 110617.34, "close_time": 1756123199999, "quote_volume": 868132.46671, "trades": 4612, "taker_buy_base": 44474.54, "taker_buy_quote": 349450.71341 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 7.844, "high": 7.919, "low": 7.78, "close": 7.819, "volume": 61505.47, "close_time": 1756137599999, "quote_volume": 483262.7999, "trades": 2960, "taker_buy_base": 28499.93, "taker_buy_quote": 224051.18203 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 7.822, "high": 7.891, "low": 7.606, "close": 7.634, "volume": 64913.67, "close_time": 1756151999999, "quote_volume": 503767.60908, "trades": 4108, "taker_buy_base": 29013.11, "taker_buy_quote": 225554.20261 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 7.633, "high": 7.65, "low": 7.264, "close": 7.384, "volume": 260500.23, "close_time": 1756166399999, "quote_volume": 1927952.46564, "trades": 17160, "taker_buy_base": 125799.95, "taker_buy_quote": 929930.49778 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 7.382, "high": 7.49, "low": 7.288, "close": 7.418, "volume": 89125.1, "close_time": 1756180799999, "quote_volume": 657158.25338, "trades": 4561, "taker_buy_base": 44829.14, "taker_buy_quote": 330570.40884 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 7.421, "high": 7.529, "low": 7.419, "close": 7.475, "volume": 33132.47, "close_time": 1756195199999, "quote_volume": 247129.57086, "trades": 2183, "taker_buy_base": 14948.77, "taker_buy_quote": 111521.14381 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 7.471, "high": 7.525, "low": 7.406, "close": 7.445, "volume": 33889.65, "close_time": 1756209599999, "quote_volume": 253152.69422, "trades": 1654, "taker_buy_base": 14826.81, "taker_buy_quote": 110781.2905 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 7.444, "high": 7.6, "low": 7.398, "close": 7.523, "volume": 73284.38, "close_time": 1756223999999, "quote_volume": 551246.76888, "trades": 4566, "taker_buy_base": 36999.31, "taker_buy_quote": 278401.40199 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 7.527, "high": 7.883, "low": 7.518, "close": 7.868, "volume": 150700.72, "close_time": 1756238399999, "quote_volume": 1165169.08952, "trades": 6746, "taker_buy_base": 90565.81, "taker_buy_quote": 699674.21059 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 7.872, "high": 7.991, "low": 7.793, "close": 7.918, "volume": 69307.18, "close_time": 1756252799999, "quote_volume": 547392.08865, "trades": 2279, "taker_buy_base": 40078.82, "taker_buy_quote": 316627.32235 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 7.917, "high": 7.988, "low": 7.847, "close": 7.943, "volume": 108836.55, "close_time": 1756267199999, "quote_volume": 860334.54252, "trades": 4420, "taker_buy_base": 43018.29, "taker_buy_quote": 340030.71092 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 7.938, "high": 8.218, "low": 7.893, "close": 8.086, "volume": 263929.21, "close_time": 1756281599999, "quote_volume": 2133940.09699, "trades": 12528, "taker_buy_base": 143227.36, "taker_buy_quote": 1157522.46519 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 8.088, "high": 8.118, "low": 7.876, "close": 7.918, "volume": 164748.34, "close_time": 1756295999999, "quote_volume": 1313969.66475, "trades": 6491, "taker_buy_base": 75387.96, "taker_buy_quote": 601236.51262 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 7.916, "high": 7.989, "low": 7.848, "close": 7.968, "volume": 90491.62, "close_time": 1756310399999, "quote_volume": 715712.95035, "trades": 4823, "taker_buy_base": 46304.16, "taker_buy_quote": 366425.50726 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 7.968, "high": 8.085, "low": 7.824, "close": 7.883, "volume": 144808.11, "close_time": 1756324799999, "quote_volume": 1154319.32071, "trades": 5840, "taker_buy_base": 80490.71, "taker_buy_quote": 641940.1099 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 7.88, "high": 7.987, "low": 7.752, "close": 7.83, "volume": 151409.9, "close_time": 1756339199999, "quote_volume": 1189050.49454, "trades": 9336, "taker_buy_base": 66918.21, "taker_buy_quote": 525897.08417 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 7.83, "high": 8.044, "low": 7.802, "close": 7.994, "volume": 110352.79, "close_time": 1756353599999, "quote_volume": 876229.56107, "trades": 4312, "taker_buy_base": 59797.4, "taker_buy_quote": 474189.24615 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 7.993, "high": 8.033, "low": 7.932, "close": 7.983, "volume": 77650.6, "close_time": 1756367999999, "quote_volume": 619180.36575, "trades": 3057, "taker_buy_base": 34912.9, "taker_buy_quote": 278222.50681 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 7.986, "high": 8.027, "low": 7.922, "close": 7.97, "volume": 53090.4, "close_time": 1756382399999, "quote_volume": 423740.69928, "trades": 2161, "taker_buy_base": 29225.0, "taker_buy_quote": 233265.21965 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 7.975, "high": 8.027, "low": 7.392, "close": 7.578, "volume": 908674.32, "close_time": 1756396799999, "quote_volume": 6950259.9768, "trades": 32237, "taker_buy_base": 398935.15, "taker_buy_quote": 3048183.07901 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 7.579, "high": 7.646, "low": 7.495, "close": 7.507, "volume": 98804.36, "close_time": 1756411199999, "quote_volume": 748969.34675, "trades": 3146, "taker_buy_base": 60396.73, "taker_buy_quote": 458092.35971 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 7.505, "high": 7.734, "low": 7.498, "close": 7.706, "volume": 34685.25, "close_time": 1756425599999, "quote_volume": 265766.27733, "trades": 1572, "taker_buy_base": 19481.36, "taker_buy_quote": 149321.82149 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 7.706, "high": 7.75, "low": 7.56, "close": 7.642, "volume": 148702.12, "close_time": 1756439999999, "quote_volume": 1135837.30426, "trades": 3802, "taker_buy_base": 71846.96, "taker_buy_quote": 549017.69614 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 7.641, "high": 7.656, "low": 7.436, "close": 7.478, "volume": 217563.7, "close_time": 1756454399999, "quote_volume": 1644654.00176, "trades": 11406, "taker_buy_base": 92329.11, "taker_buy_quote": 697571.19298 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 7.482, "high": 7.5, "low": 7.305, "close": 7.376, "volume": 106965.5, "close_time": 1756468799999, "quote_volume": 791033.68551, "trades": 4463, "taker_buy_base": 37057.46, "taker_buy_quote": 273726.30606 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 7.381, "high": 7.566, "low": 7.282, "close": 7.301, "volume": 175469.59, "close_time": 1756483199999, "quote_volume": 1298901.26073, "trades": 10875, "taker_buy_base": 83756.1, "taker_buy_quote": 620520.09996 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 7.307, "high": 7.345, "low": 7.14, "close": 7.29, "volume": 131404.92, "close_time": 1756497599999, "quote_volume": 954518.70901, "trades": 5004, "taker_buy_base": 51902.36, "taker_buy_quote": 377531.33408 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 7.298, "high": 7.364, "low": 7.221, "close": 7.332, "volume": 65710.76, "close_time": 1756511999999, "quote_volume": 479828.57959, "trades": 2637, "taker_buy_base": 29306.83, "taker_buy_quote": 213788.76173 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 7.333, "high": 7.424, "low": 7.221, "close": 7.369, "volume": 65088.61, "close_time": 1756526399999, "quote_volume": 475987.15901, "trades": 2828, "taker_buy_base": 26024.08, "taker_buy_quote": 190547.94477 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 7.371, "high": 7.395, "low": 7.298, "close": 7.374, "volume": 94009.49, "close_time": 1756540799999, "quote_volume": 690291.79612, "trades": 3075, "taker_buy_base": 46316.81, "taker_buy_quote": 340102.9505 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 7.37, "high": 7.377, "low": 7.29, "close": 7.339, "volume": 82570.78, "close_time": 1756555199999, "quote_volume": 605210.78593, "trades": 1940, "taker_buy_base": 37877.47, "taker_buy_quote": 277558.07211 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 7.342, "high": 7.342, "low": 7.224, "close": 7.323, "volume": 44043.59, "close_time": 1756569599999, "quote_volume": 321179.83443, "trades": 1899, "taker_buy_base": 19990.76, "taker_buy_quote": 145785.55866 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 7.323, "high": 7.323, "low": 7.235, "close": 7.276, "volume": 17288.47, "close_time": 1756583999999, "quote_volume": 125611.82994, "trades": 1130, "taker_buy_base": 6500.67, "taker_buy_quote": 47202.44545 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 7.275, "high": 7.279, "low": 7.222, "close": 7.255, "volume": 31169.86, "close_time": 1756598399999, "quote_volume": 226017.46937, "trades": 1132, "taker_buy_base": 15379.26, "taker_buy_quote": 111500.44407 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 7.261, "high": 7.395, "low": 7.255, "close": 7.395, "volume": 71721.77, "close_time": 1756612799999, "quote_volume": 525847.40722, "trades": 2403, "taker_buy_base": 35647.88, "taker_buy_quote": 261256.31659 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 7.394, "high": 7.394, "low": 7.14, "close": 7.244, "volume": 64232.9, "close_time": 1756627199999, "quote_volume": 466657.64568, "trades": 1980, "taker_buy_base": 23977.86, "taker_buy_quote": 174304.63223 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 7.244, "high": 7.377, "low": 7.234, "close": 7.323, "volume": 70262.69, "close_time": 1756641599999, "quote_volume": 513754.33164, "trades": 2261, "taker_buy_base": 35946.95, "taker_buy_quote": 262798.66591 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 7.326, "high": 7.358, "low": 7.252, "close": 7.327, "volume": 40596.96, "close_time": 1756655999999, "quote_volume": 296459.3524, "trades": 1511, "taker_buy_base": 17541.44, "taker_buy_quote": 128176.03977 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 7.325, "high": 7.34, "low": 7.272, "close": 7.282, "volume": 21368.84, "close_time": 1756670399999, "quote_volume": 155965.73033, "trades": 960, "taker_buy_base": 7539.46, "taker_buy_quote": 55033.20083 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 7.276, "high": 7.323, "low": 7.17, "close": 7.185, "volume": 45001.77, "close_time": 1756684799999, "quote_volume": 325490.50247, "trades": 1586, "taker_buy_base": 19223.37, "taker_buy_quote": 138950.42638 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 7.18, "high": 7.187, "low": 6.951, "close": 6.986, "volume": 141603.09, "close_time": 1756699199999, "quote_volume": 1000196.23694, "trades": 4890, "taker_buy_base": 56265.2, "taker_buy_quote": 397504.39123 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 6.98, "high": 7.184, "low": 6.921, "close": 7.183, "volume": 85772.7, "close_time": 1756713599999, "quote_volume": 603254.23391, "trades": 3331, "taker_buy_base": 42327.06, "taker_buy_quote": 298029.27591 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 7.186, "high": 7.238, "low": 7.045, "close": 7.057, "volume": 81233.31, "close_time": 1756727999999, "quote_volume": 580590.75699, "trades": 3654, "taker_buy_base": 34168.53, "taker_buy_quote": 244663.13408 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 7.052, "high": 7.11, "low": 6.974, "close": 6.989, "volume": 71624.8, "close_time": 1756742399999, "quote_volume": 504959.6523, "trades": 2806, "taker_buy_base": 25283.49, "taker_buy_quote": 178612.11046 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 6.989, "high": 7.017, "low": 6.932, "close": 7.001, "volume": 34044.95, "close_time": 1756756799999, "quote_volume": 237367.51422, "trades": 2578, "taker_buy_base": 14610.57, "taker_buy_quote": 101912.13634 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 7.007, "high": 7.014, "low": 6.753, "close": 6.934, "volume": 110061.18, "close_time": 1756771199999, "quote_volume": 755090.78894, "trades": 6581, "taker_buy_base": 42564.67, "taker_buy_quote": 292036.10754 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 6.94, "high": 7.047, "low": 6.914, "close": 7.018, "volume": 40651.18, "close_time": 1756785599999, "quote_volume": 283252.13781, "trades": 1949, "taker_buy_base": 17803.59, "taker_buy_quote": 124109.90211 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 7.02, "high": 7.053, "low": 6.98, "close": 6.995, "volume": 35291.14, "close_time": 1756799999999, "quote_volume": 247743.04813, "trades": 1679, "taker_buy_base": 15265.98, "taker_buy_quote": 107140.3126 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 6.995, "high": 7.092, "low": 6.995, "close": 7.009, "volume": 56012.43, "close_time": 1756814399999, "quote_volume": 394766.69103, "trades": 1963, "taker_buy_base": 28438.16, "taker_buy_quote": 200496.81095 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 7.014, "high": 7.101, "low": 6.863, "close": 6.925, "volume": 128354.24, "close_time": 1756828799999, "quote_volume": 897209.89339, "trades": 6315, "taker_buy_base": 61948.37, "taker_buy_quote": 433350.28361 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 6.93, "high": 7.031, "low": 6.93, "close": 6.99, "volume": 45960.18, "close_time": 1756843199999, "quote_volume": 320960.23079, "trades": 2296, "taker_buy_base": 30581.81, "taker_buy_quote": 213456.2616 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 6.988, "high": 7.115, "low": 6.978, "close": 7.096, "volume": 23434.3, "close_time": 1756857599999, "quote_volume": 165753.90672, "trades": 1408, "taker_buy_base": 13267.12, "taker_buy_quote": 93818.9485 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 7.099, "high": 7.142, "low": 7.018, "close": 7.081, "volume": 28678.01, "close_time": 1756871999999, "quote_volume": 203084.39178, "trades": 1737, "taker_buy_base": 11580.92, "taker_buy_quote": 82123.63559 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 7.081, "high": 7.085, "low": 6.973, "close": 7.015, "volume": 30481.74, "close_time": 1756886399999, "quote_volume": 214096.06723, "trades": 1612, "taker_buy_base": 13041.67, "taker_buy_quote": 91581.04954 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 7.018, "high": 7.1, "low": 7.004, "close": 7.075, "volume": 46880.28, "close_time": 1756900799999, "quote_volume": 331155.99211, "trades": 2156, "taker_buy_base": 24427.35, "taker_buy_quote": 172509.72703 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 7.073, "high": 7.201, "low": 7.038, "close": 7.193, "volume": 66929.63, "close_time": 1756915199999, "quote_volume": 476013.74607, "trades": 3395, "taker_buy_base": 38339.83, "taker_buy_quote": 272770.94137 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 7.192, "high": 7.305, "low": 7.154, "close": 7.217, "volume": 47783.71, "close_time": 1756929599999, "quote_volume": 344912.66081, "trades": 3316, "taker_buy_base": 23697.34, "taker_buy_quote": 171117.39089 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 7.219, "high": 7.234, "low": 7.158, "close": 7.171, "volume": 22779.02, "close_time": 1756943999999, "quote_volume": 163995.4642, "trades": 1848, "taker_buy_base": 9060.57, "taker_buy_quote": 65238.85526 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 7.172, "high": 7.196, "low": 7.052, "close": 7.055, "volume": 37487.31, "close_time": 1756958399999, "quote_volume": 267119.91567, "trades": 2052, "taker_buy_base": 18294.0, "taker_buy_quote": 130313.11807 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 7.055, "high": 7.095, "low": 6.971, "close": 7.022, "volume": 47533.48, "close_time": 1756972799999, "quote_volume": 333463.4449, "trades": 3243, "taker_buy_base": 23343.0, "taker_buy_quote": 163738.72388 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 7.021, "high": 7.051, "low": 6.991, "close": 7.001, "volume": 28645.26, "close_time": 1756987199999, "quote_volume": 200922.88208, "trades": 1305, "taker_buy_base": 12356.23, "taker_buy_quote": 86717.89965 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 6.999, "high": 7.052, "low": 6.885, "close": 6.91, "volume": 49170.65, "close_time": 1757001599999, "quote_volume": 342549.65748, "trades": 2810, "taker_buy_base": 19118.91, "taker_buy_quote": 133168.7886 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 6.909, "high": 6.957, "low": 6.846, "close": 6.88, "volume": 28273.13, "close_time": 1757015999999, "quote_volume": 195064.78972, "trades": 1716, "taker_buy_base": 11674.3, "taker_buy_quote": 80563.14647 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 6.877, "high": 6.996, "low": 6.877, "close": 6.905, "volume": 18981.44, "close_time": 1757030399999, "quote_volume": 131897.34662, "trades": 1192, "taker_buy_base": 10300.4, "taker_buy_quote": 71574.4047 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 6.9, "high": 7.021, "low": 6.9, "close": 7.021, "volume": 36500.34, "close_time": 1757044799999, "quote_volume": 254957.62321, "trades": 1631, "taker_buy_base": 18233.05, "taker_buy_quote": 127281.87927 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 7.023, "high": 7.13, "low": 6.99, "close": 7.127, "volume": 53330.81, "close_time": 1757059199999, "quote_volume": 375511.69829, "trades": 4378, "taker_buy_base": 34895.69, "taker_buy_quote": 245777.87639 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 7.129, "high": 7.176, "low": 7.078, "close": 7.152, "volume": 65388.24, "close_time": 1757073599999, "quote_volume": 466028.14223, "trades": 5458, "taker_buy_base": 28915.42, "taker_buy_quote": 205971.4298 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 7.157, "high": 7.284, "low": 7.014, "close": 7.087, "volume": 164121.03, "close_time": 1757087999999, "quote_volume": 1174085.41368, "trades": 11747, "taker_buy_base": 76812.06, "taker_buy_quote": 549716.42552 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 7.09, "high": 7.187, "low": 7.078, "close": 7.177, "volume": 30417.41, "close_time": 1757102399999, "quote_volume": 217059.45534, "trades": 2273, "taker_buy_base": 14544.0, "taker_buy_quote": 103847.23933 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 7.178, "high": 7.24, "low": 7.162, "close": 7.212, "volume": 26159.1, "close_time": 1757116799999, "quote_volume": 188328.57862, "trades": 3204, "taker_buy_base": 10595.69, "taker_buy_quote": 76268.64758 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 7.213, "high": 7.292, "low": 7.21, "close": 7.27, "volume": 35311.84, "close_time": 1757131199999, "quote_volume": 256384.08099, "trades": 2746, "taker_buy_base": 16587.9, "taker_buy_quote": 120398.74986 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 7.275, "high": 7.275, "low": 7.137, "close": 7.162, "volume": 50804.56, "close_time": 1757145599999, "quote_volume": 364837.33541, "trades": 3809, "taker_buy_base": 11703.77, "taker_buy_quote": 84220.7604 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 7.163, "high": 7.175, "low": 7.093, "close": 7.14, "volume": 24844.69, "close_time": 1757159999999, "quote_volume": 177259.71977, "trades": 1724, "taker_buy_base": 8612.87, "taker_buy_quote": 61424.48184 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 7.139, "high": 7.19, "low": 7.092, "close": 7.097, "volume": 26240.77, "close_time": 1757174399999, "quote_volume": 187320.81208, "trades": 1539, "taker_buy_base": 11759.45, "taker_buy_quote": 83915.82502 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 7.098, "high": 7.171, "low": 7.07, "close": 7.081, "volume": 22826.12, "close_time": 1757188799999, "quote_volume": 162510.38289, "trades": 1412, "taker_buy_base": 12555.47, "taker_buy_quote": 89355.8784 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 7.08, "high": 7.213, "low": 7.075, "close": 7.209, "volume": 19577.11, "close_time": 1757203199999, "quote_volume": 140033.48306, "trades": 1209, "taker_buy_base": 11387.76, "taker_buy_quote": 81489.95303 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 7.21, "high": 7.441, "low": 7.178, "close": 7.415, "volume": 89555.07, "close_time": 1757217599999, "quote_volume": 654840.24985, "trades": 3964, "taker_buy_base": 50776.99, "taker_buy_quote": 371771.31391 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 7.414, "high": 7.432, "low": 7.234, "close": 7.247, "volume": 70328.98, "close_time": 1757231999999, "quote_volume": 514187.67059, "trades": 3667, "taker_buy_base": 25200.13, "taker_buy_quote": 184569.28106 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 7.252, "high": 7.314, "low": 7.228, "close": 7.313, "volume": 27581.5, "close_time": 1757246399999, "quote_volume": 200564.93295, "trades": 1346, "taker_buy_base": 14368.97, "taker_buy_quote": 104484.43184 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 7.312, "high": 7.312, "low": 7.242, "close": 7.25, "volume": 25541.54, "close_time": 1757260799999, "quote_volume": 185809.54803, "trades": 1639, "taker_buy_base": 11809.13, "taker_buy_quote": 85919.63109 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 7.252, "high": 7.267, "low": 7.186, "close": 7.222, "volume": 26714.44, "close_time": 1757275199999, "quote_volume": 193174.53999, "trades": 1548, "taker_buy_base": 13126.09, "taker_buy_quote": 94932.37366 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 7.22, "high": 7.332, "low": 7.209, "close": 7.285, "volume": 16380.11, "close_time": 1757289599999, "quote_volume": 119388.47912, "trades": 938, "taker_buy_base": 9066.12, "taker_buy_quote": 66114.1083 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 7.286, "high": 7.41, "low": 7.243, "close": 7.373, "volume": 42383.83, "close_time": 1757303999999, "quote_volume": 310620.98249, "trades": 2570, "taker_buy_base": 19722.89, "taker_buy_quote": 144497.88891 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 7.369, "high": 7.394, "low": 7.309, "close": 7.338, "volume": 54912.11, "close_time": 1757318399999, "quote_volume": 403312.0709, "trades": 3230, "taker_buy_base": 28840.27, "taker_buy_quote": 211854.86728 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 7.337, "high": 7.437, "low": 7.326, "close": 7.383, "volume": 44840.24, "close_time": 1757332799999, "quote_volume": 330804.51994, "trades": 2318, "taker_buy_base": 21246.24, "taker_buy_quote": 156827.61933 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 7.389, "high": 7.447, "low": 7.353, "close": 7.421, "volume": 64936.21, "close_time": 1757347199999, "quote_volume": 480622.66047, "trades": 3538, "taker_buy_base": 36669.25, "taker_buy_quote": 271429.72658 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 7.42, "high": 7.444, "low": 7.35, "close": 7.352, "volume": 34001.74, "close_time": 1757361599999, "quote_volume": 252050.43076, "trades": 1956, "taker_buy_base": 16652.51, "taker_buy_quote": 123508.71355 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 7.36, "high": 7.411, "low": 7.313, "close": 7.375, "volume": 26009.08, "close_time": 1757375999999, "quote_volume": 191122.73858, "trades": 1379, "taker_buy_base": 16654.79, "taker_buy_quote": 122298.75709 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 7.376, "high": 7.466, "low": 7.337, "close": 7.461, "volume": 72553.49, "close_time": 1757390399999, "quote_volume": 537017.39649, "trades": 4811, "taker_buy_base": 37552.24, "taker_buy_quote": 277909.69556 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 7.462, "high": 7.609, "low": 7.41, "close": 7.568, "volume": 67473.78, "close_time": 1757404799999, "quote_volume": 506469.72932, "trades": 3836, "taker_buy_base": 39068.06, "taker_buy_quote": 293571.07754 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 7.569, "high": 7.635, "low": 7.531, "close": 7.593, "volume": 51895.61, "close_time": 1757419199999, "quote_volume": 393847.64905, "trades": 3069, "taker_buy_base": 23877.49, "taker_buy_quote": 181315.1543 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 7.596, "high": 7.643, "low": 7.34, "close": 7.375, "volume": 91197.84, "close_time": 1757433599999, "quote_volume": 683228.58745, "trades": 5856, "taker_buy_base": 45494.57, "taker_buy_quote": 340838.47934 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 7.375, "high": 7.438, "low": 7.31, "close": 7.419, "volume": 33996.04, "close_time": 1757447999999, "quote_volume": 250332.90401, "trades": 2249, "taker_buy_base": 19633.74, "taker_buy_quote": 144514.35891 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 7.42, "high": 7.472, "low": 7.381, "close": 7.443, "volume": 31093.9, "close_time": 1757462399999, "quote_volume": 230759.82665, "trades": 1550, "taker_buy_base": 11165.3, "taker_buy_quote": 82923.95984 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 7.438, "high": 7.554, "low": 7.377, "close": 7.552, "volume": 48180.98, "close_time": 1757476799999, "quote_volume": 360227.22243, "trades": 2756, "taker_buy_base": 28609.68, "taker_buy_quote": 214191.80907 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 7.55, "high": 7.553, "low": 7.463, "close": 7.496, "volume": 41041.0, "close_time": 1757491199999, "quote_volume": 308248.73556, "trades": 2198, "taker_buy_base": 19389.21, "taker_buy_quote": 145661.96316 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 7.502, "high": 7.518, "low": 7.437, "close": 7.496, "volume": 43139.7, "close_time": 1757505599999, "quote_volume": 322957.92177, "trades": 1991, "taker_buy_base": 16150.71, "taker_buy_quote": 120931.01407 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 7.495, "high": 7.622, "low": 7.488, "close": 7.545, "volume": 51559.01, "close_time": 1757519999999, "quote_volume": 389962.05797, "trades": 4161, "taker_buy_base": 23500.89, "taker_buy_quote": 177729.47203 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 7.546, "high": 7.565, "low": 7.386, "close": 7.418, "volume": 18150.41, "close_time": 1757534399999, "quote_volume": 135980.41842, "trades": 1527, "taker_buy_base": 8461.38, "taker_buy_quote": 63323.31568 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 7.418, "high": 7.503, "low": 7.418, "close": 7.488, "volume": 17479.92, "close_time": 1757548799999, "quote_volume": 130648.86974, "trades": 1408, "taker_buy_base": 10387.1, "taker_buy_quote": 77660.84086 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 7.487, "high": 7.534, "low": 7.465, "close": 7.531, "volume": 20363.42, "close_time": 1757563199999, "quote_volume": 152572.65778, "trades": 1486, "taker_buy_base": 11472.83, "taker_buy_quote": 85986.84271 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 7.532, "high": 7.565, "low": 7.492, "close": 7.529, "volume": 30963.26, "close_time": 1757577599999, "quote_volume": 233201.86927, "trades": 1878, "taker_buy_base": 15100.64, "taker_buy_quote": 113741.30294 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 7.531, "high": 7.546, "low": 7.428, "close": 7.429, "volume": 31520.02, "close_time": 1757591999999, "quote_volume": 235968.72681, "trades": 1975, "taker_buy_base": 17017.67, "taker_buy_quote": 127396.68203 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 7.431, "high": 7.502, "low": 7.311, "close": 7.353, "volume": 89289.12, "close_time": 1757606399999, "quote_volume": 658949.31245, "trades": 7273, "taker_buy_base": 45666.52, "taker_buy_quote": 336960.41636 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 7.349, "high": 7.444, "low": 7.342, "close": 7.421, "volume": 18499.38, "close_time": 1757620799999, "quote_volume": 136771.1216, "trades": 1425, "taker_buy_base": 9723.35, "taker_buy_quote": 71864.15079 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 7.422, "high": 7.607, "low": 7.422, "close": 7.56, "volume": 45289.77, "close_time": 1757635199999, "quote_volume": 341207.60819, "trades": 2557, "taker_buy_base": 23417.45, "taker_buy_quote": 176383.41658 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 7.561, "high": 7.62, "low": 7.47, "close": 7.502, "volume": 50681.48, "close_time": 1757649599999, "quote_volume": 382671.60325, "trades": 2806, "taker_buy_base": 24518.01, "taker_buy_quote": 185166.72399 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 7.508, "high": 7.564, "low": 7.469, "close": 7.524, "volume": 67323.13, "close_time": 1757663999999, "quote_volume": 505790.72519, "trades": 2696, "taker_buy_base": 17741.49, "taker_buy_quote": 133220.91376 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 7.523, "high": 7.528, "low": 7.384, "close": 7.389, "volume": 42866.81, "close_time": 1757678399999, "quote_volume": 319264.53385, "trades": 2065, "taker_buy_base": 19395.83, "taker_buy_quote": 144504.42417 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 7.389, "high": 7.474, "low": 7.346, "close": 7.446, "volume": 32325.48, "close_time": 1757692799999, "quote_volume": 240044.50253, "trades": 2336, "taker_buy_base": 17641.34, "taker_buy_quote": 130977.44594 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 7.443, "high": 7.713, "low": 7.415, "close": 7.708, "volume": 101513.83, "close_time": 1757707199999, "quote_volume": 774049.40053, "trades": 7271, "taker_buy_base": 49436.44, "taker_buy_quote": 376408.15821 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 7.707, "high": 7.729, "low": 7.633, "close": 7.726, "volume": 42025.17, "close_time": 1757721599999, "quote_volume": 322695.44013, "trades": 3134, "taker_buy_base": 18858.78, "taker_buy_quote": 144878.96277 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 7.722, "high": 7.861, "low": 7.684, "close": 7.855, "volume": 65945.72, "close_time": 1757735999999, "quote_volume": 514270.94687, "trades": 3603, "taker_buy_base": 34101.61, "taker_buy_quote": 265959.18709 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 7.856, "high": 7.941, "low": 7.756, "close": 7.842, "volume": 97792.03, "close_time": 1757750399999, "quote_volume": 768223.59568, "trades": 5846, "taker_buy_base": 56316.14, "taker_buy_quote": 442331.15882 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 7.845, "high": 7.969, "low": 7.845, "close": 7.952, "volume": 56012.74, "close_time": 1757764799999, "quote_volume": 443692.40763, "trades": 3318, "taker_buy_base": 27162.56, "taker_buy_quote": 215227.46765 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 7.952, "high": 7.991, "low": 7.777, "close": 7.841, "volume": 98150.39, "close_time": 1757779199999, "quote_volume": 773734.58027, "trades": 6130, "taker_buy_base": 46945.17, "taker_buy_quote": 370170.55753 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 7.848, "high": 7.881, "low": 7.686, "close": 7.837, "volume": 44349.37, "close_time": 1757793599999, "quote_volume": 345337.18969, "trades": 3650, "taker_buy_base": 16260.54, "taker_buy_quote": 126584.09437 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 7.835, "high": 7.924, "low": 7.832, "close": 7.917, "volume": 14418.28, "close_time": 1757807999999, "quote_volume": 113677.70553, "trades": 1624, "taker_buy_base": 6531.96, "taker_buy_quote": 51530.15874 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 7.915, "high": 7.958, "low": 7.8, "close": 7.874, "volume": 67708.23, "close_time": 1757822399999, "quote_volume": 533900.49099, "trades": 5266, "taker_buy_base": 33999.68, "taker_buy_quote": 267996.15959 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 7.874, "high": 8.031, "low": 7.767, "close": 7.792, "volume": 115078.44, "close_time": 1757836799999, "quote_volume": 908334.49712, "trades": 8096, "taker_buy_base": 52308.59, "taker_buy_quote": 413411.97309 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 7.792, "high": 7.822, "low": 7.644, "close": 7.648, "volume": 47447.5, "close_time": 1757851199999, "quote_volume": 367385.35658, "trades": 3682, "taker_buy_base": 18981.07, "taker_buy_quote": 147002.31923 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 7.652, "high": 7.685, "low": 7.45, "close": 7.492, "volume": 87007.49, "close_time": 1757865599999, "quote_volume": 658063.50354, "trades": 7007, "taker_buy_base": 37369.18, "taker_buy_quote": 282689.69976 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 7.491, "high": 7.629, "low": 7.475, "close": 7.564, "volume": 43869.91, "close_time": 1757879999999, "quote_volume": 332207.69572, "trades": 3080, "taker_buy_base": 21397.76, "taker_buy_quote": 162055.34802 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 7.569, "high": 7.618, "low": 7.5, "close": 7.523, "volume": 26830.56, "close_time": 1757894399999, "quote_volume": 203009.80701, "trades": 1848, "taker_buy_base": 9755.19, "taker_buy_quote": 73886.17145 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 7.522, "high": 7.605, "low": 7.432, "close": 7.596, "volume": 46302.72, "close_time": 1757908799999, "quote_volume": 347678.46939, "trades": 2845, "taker_buy_base": 22977.88, "taker_buy_quote": 172748.11571 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 7.596, "high": 7.639, "low": 7.341, "close": 7.371, "volume": 78145.11, "close_time": 1757923199999, "quote_volume": 584048.9631, "trades": 5004, "taker_buy_base": 33787.38, "taker_buy_quote": 252896.01761 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 7.37, "high": 7.374, "low": 7.216, "close": 7.324, "volume": 91708.49, "close_time": 1757937599999, "quote_volume": 668632.69663, "trades": 5949, "taker_buy_base": 42586.39, "taker_buy_quote": 310545.37742 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 7.322, "high": 7.344, "low": 7.175, "close": 7.223, "volume": 65219.25, "close_time": 1757951999999, "quote_volume": 473022.60616, "trades": 4110, "taker_buy_base": 29614.84, "taker_buy_quote": 214762.64562 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 7.224, "high": 7.269, "low": 7.141, "close": 7.242, "volume": 33544.31, "close_time": 1757966399999, "quote_volume": 241099.4037, "trades": 2658, "taker_buy_base": 11775.68, "taker_buy_quote": 84670.38179 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 7.241, "high": 7.313, "low": 7.241, "close": 7.286, "volume": 6538.16, "close_time": 1757980799999, "quote_volume": 47612.45337, "trades": 671, "taker_buy_base": 4058.45, "taker_buy_quote": 29551.03034 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 7.292, "high": 7.314, "low": 7.221, "close": 7.224, "volume": 13260.36, "close_time": 1757995199999, "quote_volume": 96279.51687, "trades": 1043, "taker_buy_base": 4954.8, "taker_buy_quote": 35999.5267 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 7.226, "high": 7.347, "low": 7.168, "close": 7.326, "volume": 39658.69, "close_time": 1758009599999, "quote_volume": 289005.80612, "trades": 2113, "taker_buy_base": 19465.41, "taker_buy_quote": 141881.39514 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 7.326, "high": 7.377, "low": 7.266, "close": 7.295, "volume": 28736.19, "close_time": 1758023999999, "quote_volume": 210363.90142, "trades": 2014, "taker_buy_base": 13299.46, "taker_buy_quote": 97487.81902 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 7.296, "high": 7.374, "low": 7.23, "close": 7.353, "volume": 30259.82, "close_time": 1758038399999, "quote_volume": 221129.42492, "trades": 2747, "taker_buy_base": 14138.0, "taker_buy_quote": 103405.97546 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 7.354, "high": 7.368, "low": 7.272, "close": 7.346, "volume": 44318.52, "close_time": 1758052799999, "quote_volume": 324930.00234, "trades": 2828, "taker_buy_base": 23442.23, "taker_buy_quote": 171899.35491 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 7.341, "high": 7.378, "low": 7.311, "close": 7.318, "volume": 16127.94, "close_time": 1758067199999, "quote_volume": 118317.76783, "trades": 790, "taker_buy_base": 6940.87, "taker_buy_quote": 50920.6473 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 7.319, "high": 7.427, "low": 7.292, "close": 7.32, "volume": 69912.63, "close_time": 1758081599999, "quote_volume": 514931.45106, "trades": 2969, "taker_buy_base": 46209.1, "taker_buy_quote": 340346.74906 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 7.322, "high": 7.354, "low": 7.245, "close": 7.314, "volume": 58562.93, "close_time": 1758095999999, "quote_volume": 427635.01425, "trades": 2596, "taker_buy_base": 41046.58, "taker_buy_quote": 299738.52212 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 7.315, "high": 7.317, "low": 7.192, "close": 7.229, "volume": 34571.11, "close_time": 1758110399999, "quote_volume": 250118.58652, "trades": 1752, "taker_buy_base": 22568.2, "taker_buy_quote": 163253.04741 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 7.229, "high": 7.264, "low": 7.196, "close": 7.213, "volume": 32652.17, "close_time": 1758124799999, "quote_volume": 236217.21777, "trades": 2281, "taker_buy_base": 20158.48, "taker_buy_quote": 145907.41992 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 7.211, "high": 7.375, "low": 7.163, "close": 7.37, "volume": 76323.54, "close_time": 1758139199999, "quote_volume": 553407.37721, "trades": 7349, "taker_buy_base": 33830.83, "taker_buy_quote": 245272.40559 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 7.379, "high": 7.575, "low": 7.298, "close": 7.548, "volume": 53404.77, "close_time": 1758153599999, "quote_volume": 400524.98546, "trades": 3078, "taker_buy_base": 23955.16, "taker_buy_quote": 179047.74974 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 7.552, "high": 7.654, "low": 7.537, "close": 7.625, "volume": 39849.16, "close_time": 1758167999999, "quote_volume": 302693.79513, "trades": 2379, "taker_buy_base": 23185.63, "taker_buy_quote": 176111.05837 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 7.63, "high": 7.653, "low": 7.463, "close": 7.533, "volume": 37999.6, "close_time": 1758182399999, "quote_volume": 286379.35405, "trades": 2159, "taker_buy_base": 15343.31, "taker_buy_quote": 115630.69255 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 7.532, "high": 7.6, "low": 7.513, "close": 7.565, "volume": 19713.46, "close_time": 1758196799999, "quote_volume": 148929.76329, "trades": 1197, "taker_buy_base": 7251.49, "taker_buy_quote": 54849.66967 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 7.567, "high": 7.672, "low": 7.533, "close": 7.647, "volume": 51267.64, "close_time": 1758211199999, "quote_volume": 390225.78788, "trades": 2818, "taker_buy_base": 22226.19, "taker_buy_quote": 169200.86746 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 7.654, "high": 7.728, "low": 7.632, "close": 7.672, "volume": 40274.04, "close_time": 1758225599999, "quote_volume": 309844.32895, "trades": 2236, "taker_buy_base": 18465.63, "taker_buy_quote": 141992.8606 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 7.673, "high": 7.704, "low": 7.608, "close": 7.662, "volume": 14357.65, "close_time": 1758239999999, "quote_volume": 109996.05885, "trades": 976, "taker_buy_base": 7246.14, "taker_buy_quote": 55560.00165 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 7.673, "high": 7.747, "low": 7.561, "close": 7.571, "volume": 35801.86, "close_time": 1758254399999, "quote_volume": 274238.58338, "trades": 2466, "taker_buy_base": 15953.73, "taker_buy_quote": 122169.03861 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 7.577, "high": 7.62, "low": 7.506, "close": 7.536, "volume": 23226.22, "close_time": 1758268799999, "quote_volume": 175726.41371, "trades": 1597, "taker_buy_base": 11621.19, "taker_buy_quote": 87916.07751 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 7.529, "high": 7.589, "low": 7.428, "close": 7.445, "volume": 36971.38, "close_time": 1758283199999, "quote_volume": 277280.05752, "trades": 2085, "taker_buy_base": 16982.35, "taker_buy_quote": 127460.07812 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 7.447, "high": 7.5, "low": 7.34, "close": 7.391, "volume": 38773.94, "close_time": 1758297599999, "quote_volume": 287696.15001, "trades": 2244, "taker_buy_base": 16447.24, "taker_buy_quote": 121947.97771 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 7.382, "high": 7.413, "low": 7.323, "close": 7.366, "volume": 24525.36, "close_time": 1758311999999, "quote_volume": 180970.6726, "trades": 1887, "taker_buy_base": 11311.57, "taker_buy_quote": 83460.91471 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 7.357, "high": 7.441, "low": 7.332, "close": 7.388, "volume": 45100.6, "close_time": 1758326399999, "quote_volume": 333065.34726, "trades": 1829, "taker_buy_base": 16092.26, "taker_buy_quote": 118757.58802 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 7.389, "high": 7.446, "low": 7.342, "close": 7.428, "volume": 16235.83, "close_time": 1758340799999, "quote_volume": 120194.83349, "trades": 1057, "taker_buy_base": 6480.6, "taker_buy_quote": 47982.32151 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 7.426, "high": 7.512, "low": 7.412, "close": 7.476, "volume": 30439.6, "close_time": 1758355199999, "quote_volume": 227194.7149, "trades": 1347, "taker_buy_base": 12749.12, "taker_buy_quote": 95220.03106 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 7.476, "high": 7.48, "low": 7.376, "close": 7.42, "volume": 24761.78, "close_time": 1758369599999, "quote_volume": 184015.0422, "trades": 940, "taker_buy_base": 10877.6, "taker_buy_quote": 80834.89228 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 7.413, "high": 7.548, "low": 7.391, "close": 7.49, "volume": 59042.54, "close_time": 1758383999999, "quote_volume": 440398.92229, "trades": 2053, "taker_buy_base": 30763.67, "taker_buy_quote": 229572.93355 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 7.491, "high": 7.516, "low": 7.424, "close": 7.442, "volume": 13758.55, "close_time": 1758398399999, "quote_volume": 102724.06771, "trades": 719, "taker_buy_base": 6020.86, "taker_buy_quote": 44956.57825 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 7.442, "high": 7.515, "low": 7.439, "close": 7.455, "volume": 8907.56, "close_time": 1758412799999, "quote_volume": 66592.38903, "trades": 458, "taker_buy_base": 3343.63, "taker_buy_quote": 24995.67568 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 7.455, "high": 7.472, "low": 7.391, "close": 7.465, "volume": 14366.97, "close_time": 1758427199999, "quote_volume": 106862.28259, "trades": 1069, "taker_buy_base": 6238.12, "taker_buy_quote": 46410.15555 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 7.47, "high": 7.553, "low": 7.447, "close": 7.505, "volume": 25514.21, "close_time": 1758441599999, "quote_volume": 191680.54588, "trades": 1407, "taker_buy_base": 13245.79, "taker_buy_quote": 99509.45336 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 7.516, "high": 7.524, "low": 7.346, "close": 7.41, "volume": 44430.52, "close_time": 1758455999999, "quote_volume": 329745.3059, "trades": 2130, "taker_buy_base": 13908.68, "taker_buy_quote": 103370.38925 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 7.411, "high": 7.473, "low": 7.401, "close": 7.417, "volume": 27188.56, "close_time": 1758470399999, "quote_volume": 202099.71618, "trades": 1137, "taker_buy_base": 12758.94, "taker_buy_quote": 94794.90114 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 7.408, "high": 7.428, "low": 7.34, "close": 7.398, "volume": 14100.7, "close_time": 1758484799999, "quote_volume": 104062.02, "trades": 926, "taker_buy_base": 7499.36, "taker_buy_quote": 55342.50174 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 7.399, "high": 7.399, "low": 7.322, "close": 7.323, "volume": 16898.11, "close_time": 1758499199999, "quote_volume": 124380.66291, "trades": 961, "taker_buy_base": 7368.47, "taker_buy_quote": 54253.65426 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 7.32, "high": 7.343, "low": 7.02, "close": 7.098, "volume": 105790.26, "close_time": 1758513599999, "quote_volume": 756983.7864, "trades": 6258, "taker_buy_base": 46286.35, "taker_buy_quote": 330663.77181 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 7.09, "high": 7.14, "low": 6.33, "close": 6.729, "volume": 265510.62, "close_time": 1758527999999, "quote_volume": 1786810.21034, "trades": 15008, "taker_buy_base": 117476.46, "taker_buy_quote": 788437.63786 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 6.733, "high": 6.778, "low": 6.624, "close": 6.713, "volume": 222529.14, "close_time": 1758542399999, "quote_volume": 1488152.69095, "trades": 7944, "taker_buy_base": 126282.48, "taker_buy_quote": 844277.51178 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 6.711, "high": 6.782, "low": 6.678, "close": 6.72, "volume": 62987.4, "close_time": 1758556799999, "quote_volume": 423710.92193, "trades": 2614, "taker_buy_base": 25031.47, "taker_buy_quote": 168453.88811 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 6.714, "high": 6.741, "low": 6.643, "close": 6.657, "volume": 23230.71, "close_time": 1758571199999, "quote_volume": 155707.83324, "trades": 1330, "taker_buy_base": 10340.65, "taker_buy_quote": 69237.21696 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 6.657, "high": 6.799, "low": 6.653, "close": 6.782, "volume": 22713.34, "close_time": 1758585599999, "quote_volume": 153763.29879, "trades": 1115, "taker_buy_base": 12064.66, "taker_buy_quote": 81743.98763 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 6.785, "high": 6.817, "low": 6.625, "close": 6.765, "volume": 45669.04, "close_time": 1758599999999, "quote_volume": 306302.45528, "trades": 1559, "taker_buy_base": 24643.33, "taker_buy_quote": 165233.31591 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 6.766, "high": 6.857, "low": 6.705, "close": 6.817, "volume": 36045.73, "close_time": 1758614399999, "quote_volume": 244511.1993, "trades": 1816, "taker_buy_base": 20824.5, "taker_buy_quote": 141203.11948 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 6.817, "high": 6.915, "low": 6.808, "close": 6.878, "volume": 42298.24, "close_time": 1758628799999, "quote_volume": 290486.60846, "trades": 2250, "taker_buy_base": 19636.84, "taker_buy_quote": 134822.76787 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 6.874, "high": 6.934, "low": 6.834, "close": 6.896, "volume": 54793.0, "close_time": 1758643199999, "quote_volume": 377492.68467, "trades": 2021, "taker_buy_base": 28068.1, "taker_buy_quote": 193362.94037 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 6.896, "high": 6.957, "low": 6.795, "close": 6.812, "volume": 19403.81, "close_time": 1758657599999, "quote_volume": 133297.83943, "trades": 1397, "taker_buy_base": 9931.72, "taker_buy_quote": 68292.50062 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 6.818, "high": 6.901, "low": 6.806, "close": 6.821, "volume": 16689.05, "close_time": 1758671999999, "quote_volume": 114271.60787, "trades": 955, "taker_buy_base": 7515.41, "taker_buy_quote": 51446.85527 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 6.823, "high": 6.872, "low": 6.702, "close": 6.719, "volume": 66987.1, "close_time": 1758686399999, "quote_volume": 454922.63556, "trades": 2590, "taker_buy_base": 25130.43, "taker_buy_quote": 170530.46186 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 6.715, "high": 6.798, "low": 6.639, "close": 6.736, "volume": 110334.67, "close_time": 1758700799999, "quote_volume": 743013.87862, "trades": 5056, "taker_buy_base": 52392.63, "taker_buy_quote": 352986.13961 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 6.738, "high": 6.755, "low": 6.55, "close": 6.732, "volume": 108328.41, "close_time": 1758715199999, "quote_volume": 726330.00514, "trades": 6014, "taker_buy_base": 46119.44, "taker_buy_quote": 309621.01041 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 6.735, "high": 6.802, "low": 6.712, "close": 6.718, "volume": 44506.34, "close_time": 1758729599999, "quote_volume": 300660.82019, "trades": 2895, "taker_buy_base": 26601.2, "taker_buy_quote": 179733.13246 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 6.724, "high": 6.737, "low": 6.626, "close": 6.653, "volume": 56055.36, "close_time": 1758743999999, "quote_volume": 375399.06155, "trades": 2075, "taker_buy_base": 33355.22, "taker_buy_quote": 223527.61722 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 6.654, "high": 6.935, "low": 6.653, "close": 6.898, "volume": 228960.02, "close_time": 1758758399999, "quote_volume": 1565152.76435, "trades": 7161, "taker_buy_base": 137923.13, "taker_buy_quote": 942414.92449 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 6.899, "high": 6.911, "low": 6.579, "close": 6.64, "volume": 121050.55, "close_time": 1758772799999, "quote_volume": 814095.92665, "trades": 4953, "taker_buy_base": 62919.2, "taker_buy_quote": 422930.36419 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 6.64, "high": 6.667, "low": 6.468, "close": 6.478, "volume": 141104.98, "close_time": 1758787199999, "quote_volume": 923317.08117, "trades": 4667, "taker_buy_base": 49935.42, "taker_buy_quote": 327040.66968 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 6.484, "high": 6.582, "low": 6.46, "close": 6.514, "volume": 79370.4, "close_time": 1758801599999, "quote_volume": 516933.24929, "trades": 3600, "taker_buy_base": 38742.57, "taker_buy_quote": 252356.50571 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 6.512, "high": 6.605, "low": 6.381, "close": 6.547, "volume": 106246.3, "close_time": 1758815999999, "quote_volume": 688773.70756, "trades": 5665, "taker_buy_base": 47268.69, "taker_buy_quote": 306837.07514 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 6.542, "high": 6.561, "low": 6.23, "close": 6.353, "volume": 145226.52, "close_time": 1758830399999, "quote_volume": 923177.83064, "trades": 7067, "taker_buy_base": 49788.16, "taker_buy_quote": 315686.10849 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 6.353, "high": 6.36, "low": 6.204, "close": 6.248, "volume": 55210.3, "close_time": 1758844799999, "quote_volume": 345852.84627, "trades": 2243, "taker_buy_base": 23670.01, "taker_buy_quote": 148447.84238 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 6.252, "high": 6.397, "low": 6.246, "close": 6.39, "volume": 65272.19, "close_time": 1758859199999, "quote_volume": 414611.33129, "trades": 3324, "taker_buy_base": 25452.21, "taker_buy_quote": 161321.29635 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 6.39, "high": 6.401, "low": 6.317, "close": 6.384, "volume": 47999.49, "close_time": 1758873599999, "quote_volume": 305157.10766, "trades": 2396, "taker_buy_base": 24152.8, "taker_buy_quote": 153523.45657 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 6.386, "high": 6.394, "low": 6.225, "close": 6.3, "volume": 50069.08, "close_time": 1758887999999, "quote_volume": 316398.37229, "trades": 2744, "taker_buy_base": 19529.65, "taker_buy_quote": 123388.50591 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 6.287, "high": 6.456, "low": 6.22, "close": 6.449, "volume": 81421.67, "close_time": 1758902399999, "quote_volume": 517059.48168, "trades": 4246, "taker_buy_base": 52689.67, "taker_buy_quote": 334759.68036 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 6.441, "high": 6.51, "low": 6.307, "close": 6.379, "volume": 137758.19, "close_time": 1758916799999, "quote_volume": 883020.50751, "trades": 4861, "taker_buy_base": 56070.26, "taker_buy_quote": 359658.97601 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 6.373, "high": 6.426, "low": 6.348, "close": 6.407, "volume": 30007.38, "close_time": 1758931199999, "quote_volume": 191613.923, "trades": 1749, "taker_buy_base": 15678.63, "taker_buy_quote": 100166.79316 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 6.408, "high": 6.442, "low": 6.344, "close": 6.415, "volume": 33223.18, "close_time": 1758945599999, "quote_volume": 212217.68266, "trades": 1579, "taker_buy_base": 19123.94, "taker_buy_quote": 122176.83573 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 6.416, "high": 6.487, "low": 6.413, "close": 6.439, "volume": 65439.68, "close_time": 1758959999999, "quote_volume": 422274.5239, "trades": 1996, "taker_buy_base": 32304.38, "taker_buy_quote": 208427.09347 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 6.442, "high": 6.448, "low": 6.342, "close": 6.429, "volume": 39489.91, "close_time": 1758974399999, "quote_volume": 252563.89037, "trades": 1829, "taker_buy_base": 20373.8, "taker_buy_quote": 130234.55084 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 6.43, "high": 6.467, "low": 6.383, "close": 6.442, "volume": 38565.15, "close_time": 1758988799999, "quote_volume": 247792.50136, "trades": 1591, "taker_buy_base": 17787.38, "taker_buy_quote": 114292.51342 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 6.442, "high": 6.446, "low": 6.32, "close": 6.368, "volume": 36980.97, "close_time": 1759003199999, "quote_volume": 235566.40698, "trades": 2968, "taker_buy_base": 11080.03, "taker_buy_quote": 70554.53591 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 6.372, "high": 6.436, "low": 6.347, "close": 6.384, "volume": 15681.79, "close_time": 1759017599999, "quote_volume": 100283.23719, "trades": 1285, "taker_buy_base": 9969.11, "taker_buy_quote": 63777.82982 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 6.385, "high": 6.403, "low": 6.304, "close": 6.361, "volume": 60051.59, "close_time": 1759031999999, "quote_volume": 380935.30978, "trades": 1848, "taker_buy_base": 27319.41, "taker_buy_quote": 173260.37647 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 6.36, "high": 6.38, "low": 6.326, "close": 6.363, "volume": 41877.12, "close_time": 1759046399999, "quote_volume": 265925.19447, "trades": 1648, "taker_buy_base": 28573.83, "taker_buy_quote": 181440.36674 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 6.36, "high": 6.37, "low": 6.303, "close": 6.315, "volume": 39755.64, "close_time": 1759060799999, "quote_volume": 251753.15799, "trades": 2390, "taker_buy_base": 23291.89, "taker_buy_quote": 147507.53627 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 6.316, "high": 6.381, "low": 6.274, "close": 6.322, "volume": 54354.97, "close_time": 1759075199999, "quote_volume": 343714.51389, "trades": 2130, "taker_buy_base": 34649.89, "taker_buy_quote": 219097.54894 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 6.322, "high": 6.39, "low": 6.313, "close": 6.367, "volume": 58128.36, "close_time": 1759089599999, "quote_volume": 369146.61474, "trades": 3293, "taker_buy_base": 33800.17, "taker_buy_quote": 214620.8853 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 6.372, "high": 6.521, "low": 6.365, "close": 6.508, "volume": 77374.55, "close_time": 1759103999999, "quote_volume": 497797.68054, "trades": 3162, "taker_buy_base": 46534.01, "taker_buy_quote": 299058.19832 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 6.511, "high": 7.199, "low": 6.49, "close": 6.883, "volume": 411193.28, "close_time": 1759118399999, "quote_volume": 2818861.49651, "trades": 24315, "taker_buy_base": 228435.12, "taker_buy_quote": 1567848.75796 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 6.879, "high": 7.069, "low": 6.784, "close": 7.034, "volume": 237244.0, "close_time": 1759132799999, "quote_volume": 1644759.64143, "trades": 10618, "taker_buy_base": 140186.9, "taker_buy_quote": 972344.86986 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 7.034, "high": 7.305, "low": 6.964, "close": 7.088, "volume": 530903.84, "close_time": 1759147199999, "quote_volume": 3797905.6059, "trades": 29787, "taker_buy_base": 276121.73, "taker_buy_quote": 1976072.11229 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 7.086, "high": 7.37, "low": 6.904, "close": 7.222, "volume": 403239.23, "close_time": 1759161599999, "quote_volume": 2878895.97698, "trades": 17396, "taker_buy_base": 210899.01, "taker_buy_quote": 1506375.89051 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 7.223, "high": 7.4, "low": 7.137, "close": 7.272, "volume": 199356.93, "close_time": 1759175999999, "quote_volume": 1445616.53606, "trades": 11579, "taker_buy_base": 97108.27, "taker_buy_quote": 705650.42354 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 7.268, "high": 7.294, "low": 7.139, "close": 7.162, "volume": 81346.14, "close_time": 1759190399999, "quote_volume": 587636.50522, "trades": 4992, "taker_buy_base": 40348.95, "taker_buy_quote": 291399.54926 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 7.158, "high": 7.8, "low": 7.039, "close": 7.594, "volume": 471815.71, "close_time": 1759204799999, "quote_volume": 3498717.34851, "trades": 20870, "taker_buy_base": 273402.43, "taker_buy_quote": 2028898.85711 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 7.594, "high": 7.84, "low": 7.508, "close": 7.64, "volume": 330535.95, "close_time": 1759219199999, "quote_volume": 2529458.43039, "trades": 15479, "taker_buy_base": 172139.64, "taker_buy_quote": 1318318.81233 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 7.644, "high": 7.73, "low": 7.512, "close": 7.646, "volume": 209970.21, "close_time": 1759233599999, "quote_volume": 1594260.72226, "trades": 8868, "taker_buy_base": 126246.15, "taker_buy_quote": 959333.14801 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 7.652, "high": 7.67, "low": 7.193, "close": 7.349, "volume": 456677.1, "close_time": 1759247999999, "quote_volume": 3386621.90484, "trades": 15543, "taker_buy_base": 243214.3, "taker_buy_quote": 1803822.56897 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 7.359, "high": 7.869, "low": 7.333, "close": 7.828, "volume": 286148.94, "close_time": 1759262399999, "quote_volume": 2192316.96432, "trades": 14661, "taker_buy_base": 169123.4, "taker_buy_quote": 1297945.91166 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 7.823, "high": 7.925, "low": 7.648, "close": 7.74, "volume": 115842.42, "close_time": 1759276799999, "quote_volume": 902505.22481, "trades": 5776, "taker_buy_base": 50436.61, "taker_buy_quote": 393210.03963 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 7.74, "high": 8.19, "low": 7.688, "close": 7.739, "volume": 302825.68, "close_time": 1759291199999, "quote_volume": 2398663.71544, "trades": 24411, "taker_buy_base": 166189.24, "taker_buy_quote": 1316288.48616 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 7.741, "high": 9.079, "low": 7.73, "close": 8.94, "volume": 834708.94, "close_time": 1759305599999, "quote_volume": 7102874.62378, "trades": 52322, "taker_buy_base": 443136.83, "taker_buy_quote": 3768672.01328 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 8.927, "high": 9.8, "low": 8.23, "close": 8.782, "volume": 1582752.77, "close_time": 1759319999999, "quote_volume": 14391159.33293, "trades": 109177, "taker_buy_base": 785444.44, "taker_buy_quote": 7137875.40795 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 8.78, "high": 8.905, "low": 8.333, "close": 8.512, "volume": 443846.25, "close_time": 1759334399999, "quote_volume": 3789385.92906, "trades": 26338, "taker_buy_base": 206779.74, "taker_buy_quote": 1762676.6439 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 8.518, "high": 10.275, "low": 8.489, "close": 9.595, "volume": 1209781.45, "close_time": 1759348799999, "quote_volume": 11389788.40522, "trades": 78644, "taker_buy_base": 618365.7, "taker_buy_quote": 5832175.18261 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 9.595, "high": 9.912, "low": 9.14, "close": 9.34, "volume": 595674.38, "close_time": 1759363199999, "quote_volume": 5656764.88835, "trades": 43715, "taker_buy_base": 271677.47, "taker_buy_quote": 2581156.97047 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 9.344, "high": 10.056, "low": 9.195, "close": 9.602, "volume": 547408.83, "close_time": 1759377599999, "quote_volume": 5262717.51986, "trades": 50488, "taker_buy_base": 264725.18, "taker_buy_quote": 2544995.382 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 9.608, "high": 10.6, "low": 9.604, "close": 9.996, "volume": 1023173.92, "close_time": 1759391999999, "quote_volume": 10399683.98746, "trades": 82634, "taker_buy_base": 474008.81, "taker_buy_quote": 4819269.9606 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 9.998, "high": 10.37, "low": 9.669, "close": 10.262, "volume": 520473.73, "close_time": 1759406399999, "quote_volume": 5238062.45156, "trades": 44279, "taker_buy_base": 263148.66, "taker_buy_quote": 2651331.04248 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 10.257, "high": 11.4, "low": 10.107, "close": 10.465, "volume": 1545563.82, "close_time": 1759420799999, "quote_volume": 16621913.26557, "trades": 140494, "taker_buy_base": 742266.58, "taker_buy_quote": 7966069.74152 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 10.462, "high": 10.746, "low": 10.103, "close": 10.151, "volume": 431951.92, "close_time": 1759435199999, "quote_volume": 4479894.83684, "trades": 42091, "taker_buy_base": 194911.13, "taker_buy_quote": 2025290.94018 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 10.151, "high": 10.541, "low": 9.68, "close": 9.845, "volume": 520363.36, "close_time": 1759449599999, "quote_volume": 5217621.26306, "trades": 32825, "taker_buy_base": 253816.52, "taker_buy_quote": 2541958.1205 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 9.848, "high": 9.893, "low": 9.326, "close": 9.347, "volume": 358485.34, "close_time": 1759463999999, "quote_volume": 3437532.50746, "trades": 30498, "taker_buy_base": 174078.87, "taker_buy_quote": 1667311.50846 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 9.346, "high": 9.753, "low": 9.32, "close": 9.693, "volume": 319427.76, "close_time": 1759478399999, "quote_volume": 3056250.89791, "trades": 22645, "taker_buy_base": 167664.46, "taker_buy_quote": 1604518.53438 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 9.683, "high": 10.129, "low": 9.607, "close": 9.809, "volume": 418240.63, "close_time": 1759492799999, "quote_volume": 4141937.71079, "trades": 38042, "taker_buy_base": 198090.62, "taker_buy_quote": 1961954.46113 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 9.809, "high": 9.835, "low": 9.445, "close": 9.74, "volume": 383146.6, "close_time": 1759507199999, "quote_volume": 3686235.13935, "trades": 30798, "taker_buy_base": 184804.15, "taker_buy_quote": 1777252.51459 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 9.742, "high": 9.794, "low": 9.351, "close": 9.418, "volume": 228733.59, "close_time": 1759521599999, "quote_volume": 2184662.794, "trades": 20338, "taker_buy_base": 111519.33, "taker_buy_quote": 1064844.94558 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 9.417, "high": 9.76, "low": 9.301, "close": 9.556, "volume": 218335.43, "close_time": 1759535999999, "quote_volume": 2085400.17248, "trades": 16988, "taker_buy_base": 104095.15, "taker_buy_quote": 996658.95253 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 9.555, "high": 9.618, "low": 9.205, "close": 9.287, "volume": 158440.83, "close_time": 1759550399999, "quote_volume": 1484972.44446, "trades": 14232, "taker_buy_base": 63552.02, "taker_buy_quote": 596303.03209 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 9.294, "high": 9.323, "low": 9.005, "close": 9.044, "volume": 221112.17, "close_time": 1759564799999, "quote_volume": 2017598.03365, "trades": 13124, "taker_buy_base": 96409.2, "taker_buy_quote": 880173.39074 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 9.042, "high": 9.158, "low": 8.828, "close": 9.082, "volume": 340645.81, "close_time": 1759579199999, "quote_volume": 3052271.12816, "trades": 17310, "taker_buy_base": 171967.44, "taker_buy_quote": 1541148.82162 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 9.082, "high": 9.275, "low": 8.753, "close": 8.789, "volume": 256828.81, "close_time": 1759593599999, "quote_volume": 2304227.87878, "trades": 20059, "taker_buy_base": 129190.03, "taker_buy_quote": 1161134.81498 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 8.788, "high": 10.453, "low": 8.727, "close": 10.399, "volume": 832458.09, "close_time": 1759607999999, "quote_volume": 8036672.68899, "trades": 66464, "taker_buy_base": 455947.49, "taker_buy_quote": 4410993.76363 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 10.395, "high": 11.047, "low": 9.8, "close": 9.977, "volume": 1072612.88, "close_time": 1759622399999, "quote_volume": 11111183.44181, "trades": 83850, "taker_buy_base": 526214.88, "taker_buy_quote": 5461470.30192 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 9.978, "high": 10.212, "low": 9.71, "close": 9.898, "volume": 390413.56, "close_time": 1759636799999, "quote_volume": 3885127.20396, "trades": 30246, "taker_buy_base": 189564.61, "taker_buy_quote": 1887086.16522 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 9.902, "high": 10.685, "low": 9.88, "close": 10.299, "volume": 440906.37, "close_time": 1759651199999, "quote_volume": 4567535.77248, "trades": 38676, "taker_buy_base": 228187.95, "taker_buy_quote": 2361451.30345 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 10.312, "high": 10.398, "low": 9.893, "close": 9.991, "volume": 324550.87, "close_time": 1759665599999, "quote_volume": 3285059.4599, "trades": 26568, "taker_buy_base": 161160.45, "taker_buy_quote": 1632328.44186 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 9.988, "high": 10.209, "low": 9.596, "close": 9.752, "volume": 326517.23, "close_time": 1759679999999, "quote_volume": 3225746.549, "trades": 25780, "taker_buy_base": 149910.59, "taker_buy_quote": 1482974.02578 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 9.756, "high": 9.968, "low": 9.557, "close": 9.649, "volume": 233873.87, "close_time": 1759694399999, "quote_volume": 2296486.50182, "trades": 21288, "taker_buy_base": 117117.44, "taker_buy_quote": 1150311.52478 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 9.65, "high": 9.856, "low": 9.632, "close": 9.758, "volume": 121948.96, "close_time": 1759708799999, "quote_volume": 1190721.04555, "trades": 10574, "taker_buy_base": 66426.4, "taker_buy_quote": 648454.84841 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 9.758, "high": 9.856, "low": 9.52, "close": 9.583, "volume": 119776.28, "close_time": 1759723199999, "quote_volume": 1157143.95954, "trades": 13196, "taker_buy_base": 63213.32, "taker_buy_quote": 611141.24246 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 9.583, "high": 9.732, "low": 9.523, "close": 9.624, "volume": 121001.22, "close_time": 1759737599999, "quote_volume": 1165124.12131, "trades": 12197, "taker_buy_base": 56219.72, "taker_buy_quote": 541673.07039 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 9.625, "high": 10.48, "low": 9.575, "close": 10.323, "volume": 382583.27, "close_time": 1759751999999, "quote_volume": 3828033.66065, "trades": 40211, "taker_buy_base": 208130.84, "taker_buy_quote": 2080591.64698 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 10.328, "high": 10.54, "low": 9.935, "close": 10.036, "volume": 389270.61, "close_time": 1759766399999, "quote_volume": 3969258.99106, "trades": 31874, "taker_buy_base": 184151.13, "taker_buy_quote": 1879266.03915 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 10.037, "high": 10.071, "low": 9.786, "close": 9.919, "volume": 232208.91, "close_time": 1759780799999, "quote_volume": 2305163.33513, "trades": 19709, "taker_buy_base": 110693.75, "taker_buy_quote": 1098521.18083 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 9.919, "high": 9.954, "low": 9.714, "close": 9.738, "volume": 104242.24, "close_time": 1759795199999, "quote_volume": 1024026.72536, "trades": 10984, "taker_buy_base": 49694.78, "taker_buy_quote": 488231.61898 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 9.74, "high": 9.782, "low": 9.6, "close": 9.64, "volume": 91516.04, "close_time": 1759809599999, "quote_volume": 886661.80625, "trades": 7067, "taker_buy_base": 41798.36, "taker_buy_quote": 404879.48602 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 9.64, "high": 9.752, "low": 9.559, "close": 9.751, "volume": 102391.48, "close_time": 1759823999999, "quote_volume": 984960.14967, "trades": 6596, "taker_buy_base": 53742.29, "taker_buy_quote": 516915.17723 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 9.75, "high": 9.86, "low": 9.29, "close": 9.513, "volume": 317760.76, "close_time": 1759838399999, "quote_volume": 3037763.83675, "trades": 21546, "taker_buy_base": 162532.75, "taker_buy_quote": 1555254.18184 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 9.513, "high": 9.674, "low": 9.134, "close": 9.255, "volume": 307919.97, "close_time": 1759852799999, "quote_volume": 2897824.2406, "trades": 22818, "taker_buy_base": 155874.71, "taker_buy_quote": 1467679.30058 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 9.25, "high": 9.541, "low": 9.211, "close": 9.358, "volume": 112706.8, "close_time": 1759867199999, "quote_volume": 1055104.18667, "trades": 14936, "taker_buy_base": 55599.76, "taker_buy_quote": 521208.59281 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 9.356, "high": 9.71, "low": 9.355, "close": 9.474, "volume": 211866.25, "close_time": 1759881599999, "quote_volume": 2021662.94368, "trades": 18266, "taker_buy_base": 86016.75, "taker_buy_quote": 822503.96238 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 9.474, "high": 9.584, "low": 9.308, "close": 9.342, "volume": 101960.81, "close_time": 1759895999999, "quote_volume": 964121.87537, "trades": 8094, "taker_buy_base": 49040.87, "taker_buy_quote": 464266.62226 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 9.348, "high": 9.367, "low": 9.083, "close": 9.206, "volume": 182683.04, "close_time": 1759910399999, "quote_volume": 1682515.8484, "trades": 10456, "taker_buy_base": 87499.67, "taker_buy_quote": 805685.10763 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 9.206, "high": 9.466, "low": 9.074, "close": 9.352, "volume": 218687.87, "close_time": 1759924799999, "quote_volume": 2028790.28064, "trades": 12880, "taker_buy_base": 121271.95, "taker_buy_quote": 1125259.19802 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 9.35, "high": 10.192, "low": 9.285, "close": 10.134, "volume": 524907.36, "close_time": 1759939199999, "quote_volume": 5133989.63923, "trades": 46120, "taker_buy_base": 279849.16, "taker_buy_quote": 2741897.86224 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 10.127, "high": 11.15, "low": 9.885, "close": 11.075, "volume": 888343.71, "close_time": 1759953599999, "quote_volume": 9311995.97805, "trades": 68447, "taker_buy_base": 471413.24, "taker_buy_quote": 4954402.68946 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 11.076, "high": 12.566, "low": 10.907, "close": 11.944, "volume": 1299114.66, "close_time": 1759967999999, "quote_volume": 15223185.97141, "trades": 116394, "taker_buy_base": 694638.27, "taker_buy_quote": 8151147.14435 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 11.95, "high": 12.8, "low": 11.19, "close": 11.419, "volume": 1108110.23, "close_time": 1759982399999, "quote_volume": 13247938.96704, "trades": 107038, "taker_buy_base": 568545.46, "taker_buy_quote": 6802952.72655 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 11.434, "high": 12.166, "low": 11.281, "close": 11.511, "volume": 639688.17, "close_time": 1759996799999, "quote_volume": 7467553.75511, "trades": 65923, "taker_buy_base": 308566.83, "taker_buy_quote": 3602864.1542 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 11.505, "high": 11.752, "low": 10.952, "close": 11.615, "volume": 816044.28, "close_time": 1760011199999, "quote_volume": 9264243.34715, "trades": 63946, "taker_buy_base": 430346.42, "taker_buy_quote": 4893931.97907 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 11.624, "high": 12.025, "low": 11.207, "close": 11.281, "volume": 733697.6, "close_time": 1760025599999, "quote_volume": 8486483.30553, "trades": 58307, "taker_buy_base": 352853.5, "taker_buy_quote": 4079898.33434 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 11.28, "high": 12.547, "low": 11.148, "close": 12.423, "volume": 898659.76, "close_time": 1760039999999, "quote_volume": 10800923.06594, "trades": 74087, "taker_buy_base": 462653.46, "taker_buy_quote": 5563035.97469 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 12.419, "high": 12.459, "low": 11.67, "close": 12.06, "volume": 534571.38, "close_time": 1760054399999, "quote_volume": 6406021.37867, "trades": 39827, "taker_buy_base": 269371.12, "taker_buy_quote": 3229230.67388 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 12.061, "high": 15.94, "low": 12.008, "close": 14.565, "volume": 1874370.03, "close_time": 1760068799999, "quote_volume": 26361275.00677, "trades": 147854, "taker_buy_base": 960476.62, "taker_buy_quote": 13448981.2542 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 14.561, "high": 17.402, "low": 14.213, "close": 16.0, "volume": 2833813.21, "close_time": 1760083199999, "quote_volume": 45163530.92488, "trades": 207267, "taker_buy_base": 1490942.02, "taker_buy_quote": 23782246.18363 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 16.012, "high": 16.332, "low": 14.537, "close": 16.162, "volume": 1324219.95, "close_time": 1760097599999, "quote_volume": 20577183.71174, "trades": 132808, "taker_buy_base": 615688.82, "taker_buy_quote": 9573520.50106 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 16.165, "high": 16.521, "low": 13.712, "close": 14.455, "volume": 1257275.42, "close_time": 1760111999999, "quote_volume": 18721145.28786, "trades": 165503, "taker_buy_base": 583712.61, "taker_buy_quote": 8713024.59547 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 14.455, "high": 15.582, "low": 14.1, "close": 14.837, "volume": 1245586.44, "close_time": 1760126399999, "quote_volume": 18400815.79522, "trades": 176296, "taker_buy_base": 669471.02, "taker_buy_quote": 9882588.49131 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 14.834, "high": 14.964, "low": 6.5, "close": 11.485, "volume": 2648560.56, "close_time": 1760140799999, "quote_volume": 30780466.36342, "trades": 251280, "taker_buy_base": 1195325.46, "taker_buy_quote": 13784474.10753 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 11.489, "high": 11.687, "low": 9.782, "close": 10.474, "volume": 1110751.23, "close_time": 1760155199999, "quote_volume": 12012886.99128, "trades": 95305, "taker_buy_base": 532703.32, "taker_buy_quote": 5734403.96037 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 10.474, "high": 13.0, "low": 10.161, "close": 12.934, "volume": 1046997.3, "close_time": 1760169599999, "quote_volume": 12094981.19192, "trades": 82510, "taker_buy_base": 525296.52, "taker_buy_quote": 6085136.81476 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 12.939, "high": 14.599, "low": 11.983, "close": 12.449, "volume": 1922744.26, "close_time": 1760183999999, "quote_volume": 25416693.06256, "trades": 102760, "taker_buy_base": 927500.81, "taker_buy_quote": 12283414.45728 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 12.448, "high": 13.489, "low": 12.146, "close": 12.536, "volume": 919705.72, "close_time": 1760198399999, "quote_volume": 11750003.99955, "trades": 73933, "taker_buy_base": 445002.39, "taker_buy_quote": 5685901.55087 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 12.538, "high": 13.786, "low": 12.435, "close": 13.284, "volume": 698707.54, "close_time": 1760212799999, "quote_volume": 9185445.7074, "trades": 40767, "taker_buy_base": 350716.28, "taker_buy_quote": 4612341.94027 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 13.281, "high": 13.436, "low": 12.312, "close": 13.147, "volume": 782451.46, "close_time": 1760227199999, "quote_volume": 10126502.85977, "trades": 58051, "taker_buy_base": 402729.56, "taker_buy_quote": 5216393.45237 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 13.141, "high": 13.549, "low": 11.738, "close": 12.05, "volume": 785809.73, "close_time": 1760241599999, "quote_volume": 9695086.35247, "trades": 73272, "taker_buy_base": 351377.7, "taker_buy_quote": 4338163.20141 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 12.051, "high": 15.929, "low": 11.851, "close": 15.36, "volume": 1586595.49, "close_time": 1760255999999, "quote_volume": 22239847.06911, "trades": 135424, "taker_buy_base": 807406.69, "taker_buy_quote": 11284798.43118 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 15.351, "high": 17.0, "low": 14.452, "close": 15.725, "volume": 2091051.5, "close_time": 1760270399999, "quote_volume": 33353250.26829, "trades": 136376, "taker_buy_base": 1035615.58, "taker_buy_quote": 16516115.81548 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 15.721, "high": 16.161, "low": 13.297, "close": 13.648, "volume": 1598903.06, "close_time": 1760284799999, "quote_volume": 23354123.79275, "trades": 137028, "taker_buy_base": 752610.84, "taker_buy_quote": 11004067.69436 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 13.653, "high": 15.0, "low": 13.621, "close": 14.634, "volume": 749308.18, "close_time": 1760299199999, "quote_volume": 10860410.63099, "trades": 73690, "taker_buy_base": 370611.56, "taker_buy_quote": 5370234.29055 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 14.631, "high": 14.88, "low": 13.857, "close": 14.09, "volume": 413461.57, "close_time": 1760313599999, "quote_volume": 5933137.94901, "trades": 50195, "taker_buy_base": 215915.06, "taker_buy_quote": 3096098.46967 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 14.078, "high": 15.4, "low": 13.728, "close": 15.127, "volume": 679180.48, "close_time": 1760327999999, "quote_volume": 9906603.40833, "trades": 75892, "taker_buy_base": 355882.38, "taker_buy_quote": 5203837.36621 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 15.127, "high": 15.63, "low": 14.05, "close": 14.217, "volume": 735067.12, "close_time": 1760342399999, "quote_volume": 10910782.75056, "trades": 82735, "taker_buy_base": 336094.07, "taker_buy_quote": 4992423.36376 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 14.209, "high": 14.494, "low": 12.561, "close": 12.851, "volume": 821578.39, "close_time": 1760356799999, "quote_volume": 11153245.5084, "trades": 90493, "taker_buy_base": 341919.56, "taker_buy_quote": 4654701.27677 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 12.858, "high": 13.32, "low": 12.454, "close": 12.609, "volume": 872292.83, "close_time": 1760371199999, "quote_volume": 11168877.26356, "trades": 89145, "taker_buy_base": 433221.46, "taker_buy_quote": 5553120.71462 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 12.613, "high": 13.082, "low": 12.465, "close": 12.857, "volume": 386195.61, "close_time": 1760385599999, "quote_volume": 4926739.75119, "trades": 40343, "taker_buy_base": 200634.68, "taker_buy_quote": 2561935.9835 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 12.857, "high": 13.887, "low": 12.841, "close": 13.508, "volume": 605627.11, "close_time": 1760399999999, "quote_volume": 8118112.09083, "trades": 67942, "taker_buy_base": 291942.27, "taker_buy_quote": 3914015.64476 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 13.507, "high": 13.507, "low": 12.191, "close": 12.366, "volume": 366874.36, "close_time": 1760414399999, "quote_volume": 4705393.48888, "trades": 41673, "taker_buy_base": 144559.59, "taker_buy_quote": 1854776.59543 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 12.366, "high": 12.436, "low": 11.46, "close": 11.788, "volume": 635281.08, "close_time": 1760428799999, "quote_volume": 7557339.79026, "trades": 70116, "taker_buy_base": 309019.59, "taker_buy_quote": 3676808.89165 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 11.792, "high": 12.4, "low": 11.56, "close": 12.077, "volume": 488681.83, "close_time": 1760443199999, "quote_volume": 5878285.18452, "trades": 46035, "taker_buy_base": 243152.88, "taker_buy_quote": 2927023.48403 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 12.076, "high": 13.002, "low": 11.644, "close": 12.907, "volume": 543680.49, "close_time": 1760457599999, "quote_volume": 6711706.86725, "trades": 57325, "taker_buy_base": 279441.65, "taker_buy_quote": 3458407.9617 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 12.907, "high": 13.008, "low": 12.339, "close": 12.684, "volume": 448378.88, "close_time": 1760471999999, "quote_volume": 5688814.05285, "trades": 45876, "taker_buy_base": 238298.87, "taker_buy_quote": 3023815.46201 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 12.688, "high": 12.872, "low": 12.325, "close": 12.36, "volume": 153705.92, "close_time": 1760486399999, "quote_volume": 1941746.65262, "trades": 21193, "taker_buy_base": 72524.17, "taker_buy_quote": 917938.67019 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 12.356, "high": 13.253, "low": 12.291, "close": 12.997, "volume": 358446.26, "close_time": 1760500799999, "quote_volume": 4594794.32469, "trades": 50930, "taker_buy_base": 187735.59, "taker_buy_quote": 2410826.44843 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 12.997, "high": 13.997, "low": 12.6, "close": 13.503, "volume": 651304.49, "close_time": 1760515199999, "quote_volume": 8654843.21986, "trades": 80069, "taker_buy_base": 350703.83, "taker_buy_quote": 4664142.82262 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 13.507, "high": 13.92, "low": 12.6, "close": 12.704, "volume": 662558.36, "close_time": 1760529599999, "quote_volume": 8855364.96876, "trades": 59079, "taker_buy_base": 320299.5, "taker_buy_quote": 4284122.05415 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 12.703, "high": 13.103, "low": 12.191, "close": 12.852, "volume": 627548.06, "close_time": 1760543999999, "quote_volume": 7913573.10848, "trades": 57853, "taker_buy_base": 317906.44, "taker_buy_quote": 4014352.91597 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 12.854, "high": 12.928, "low": 12.325, "close": 12.365, "volume": 215727.1, "close_time": 1760558399999, "quote_volume": 2715098.93949, "trades": 25066, "taker_buy_base": 99881.32, "taker_buy_quote": 1257651.12161 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 12.372, "high": 12.494, "low": 11.891, "close": 12.014, "volume": 242007.82, "close_time": 1760572799999, "quote_volume": 2928319.31585, "trades": 24813, "taker_buy_base": 110035.89, "taker_buy_quote": 1332483.4064 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 12.015, "high": 12.332, "low": 11.757, "close": 12.08, "volume": 195852.42, "close_time": 1760587199999, "quote_volume": 2363549.61401, "trades": 20295, "taker_buy_base": 96976.82, "taker_buy_quote": 1169514.17238 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 12.075, "high": 12.853, "low": 12.064, "close": 12.659, "volume": 329323.06, "close_time": 1760601599999, "quote_volume": 4118082.22376, "trades": 32306, "taker_buy_base": 177147.87, "taker_buy_quote": 2215419.52015 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 12.67, "high": 12.944, "low": 11.907, "close": 12.399, "volume": 350931.14, "close_time": 1760615999999, "quote_volume": 4381164.37185, "trades": 38771, "taker_buy_base": 165855.47, "taker_buy_quote": 2073051.37501 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 12.402, "high": 12.597, "low": 11.48, "close": 11.508, "volume": 507661.5, "close_time": 1760630399999, "quote_volume": 6128892.75755, "trades": 44037, "taker_buy_base": 229971.35, "taker_buy_quote": 2784064.3032 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 11.504, "high": 11.781, "low": 11.21, "close": 11.422, "volume": 414775.24, "close_time": 1760644799999, "quote_volume": 4753908.86215, "trades": 43579, "taker_buy_base": 219422.01, "taker_buy_quote": 2514176.03108 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 11.426, "high": 11.58, "low": 11.128, "close": 11.2, "volume": 257364.16, "close_time": 1760659199999, "quote_volume": 2919824.5859, "trades": 23302, "taker_buy_base": 114611.0, "taker_buy_quote": 1300465.69571 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 11.198, "high": 11.793, "low": 11.12, "close": 11.707, "volume": 248673.88, "close_time": 1760673599999, "quote_volume": 2865734.40796, "trades": 29919, "taker_buy_base": 112134.63, "taker_buy_quote": 1292732.46619 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 11.707, "high": 11.944, "low": 10.565, "close": 10.641, "volume": 537359.1, "close_time": 1760687999999, "quote_volume": 5959043.48405, "trades": 49005, "taker_buy_base": 258530.43, "taker_buy_quote": 2859283.95933 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 10.639, "high": 11.366, "low": 10.434, "close": 11.34, "volume": 519968.87, "close_time": 1760702399999, "quote_volume": 5641285.42874, "trades": 69688, "taker_buy_base": 287653.33, "taker_buy_quote": 3130331.0505 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 11.344, "high": 11.66, "low": 10.992, "close": 11.407, "volume": 413132.72, "close_time": 1760716799999, "quote_volume": 4661987.63782, "trades": 54569, "taker_buy_base": 200878.57, "taker_buy_quote": 2271938.236 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 11.41, "high": 12.125, "low": 11.141, "close": 11.267, "volume": 544431.31, "close_time": 1760731199999, "quote_volume": 6351665.20501, "trades": 71904, "taker_buy_base": 295483.3, "taker_buy_quote": 3453386.22802 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 11.271, "high": 11.87, "low": 11.203, "close": 11.294, "volume": 243258.6, "close_time": 1760745599999, "quote_volume": 2811838.05084, "trades": 24460, "taker_buy_base": 108631.42, "taker_buy_quote": 1255491.78823 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 11.288, "high": 11.671, "low": 11.23, "close": 11.484, "volume": 122983.53, "close_time": 1760759999999, "quote_volume": 1404378.99471, "trades": 17342, "taker_buy_base": 63277.72, "taker_buy_quote": 723026.5191 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 11.482, "high": 11.907, "low": 11.368, "close": 11.507, "volume": 273453.58, "close_time": 1760774399999, "quote_volume": 3181425.83962, "trades": 27341, "taker_buy_base": 140617.31, "taker_buy_quote": 1637741.06408 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 11.506, "high": 11.851, "low": 11.264, "close": 11.738, "volume": 299678.03, "close_time": 1760788799999, "quote_volume": 3468622.43399, "trades": 24556, "taker_buy_base": 166537.36, "taker_buy_quote": 1933522.81658 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 11.74, "high": 11.82, "low": 11.412, "close": 11.461, "volume": 144160.79, "close_time": 1760803199999, "quote_volume": 1669084.35452, "trades": 20910, "taker_buy_base": 55016.43, "taker_buy_quote": 636659.47195 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 11.458, "high": 11.46, "low": 11.155, "close": 11.37, "volume": 120276.26, "close_time": 1760817599999, "quote_volume": 1360752.88302, "trades": 14705, "taker_buy_base": 51667.75, "taker_buy_quote": 584354.70863 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 11.368, "high": 11.5, "low": 11.222, "close": 11.352, "volume": 69024.62, "close_time": 1760831999999, "quote_volume": 783120.21038, "trades": 11721, "taker_buy_base": 29518.69, "taker_buy_quote": 334674.68942 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 11.346, "high": 11.684, "low": 11.195, "close": 11.665, "volume": 130132.92, "close_time": 1760846399999, "quote_volume": 1489028.27522, "trades": 16015, "taker_buy_base": 63510.85, "taker_buy_quote": 726952.23431 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 11.663, "high": 11.677, "low": 11.231, "close": 11.374, "volume": 136277.86, "close_time": 1760860799999, "quote_volume": 1555285.31473, "trades": 14848, "taker_buy_base": 61086.39, "taker_buy_quote": 696732.96451 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 11.363, "high": 11.641, "low": 10.9, "close": 11.194, "volume": 485550.72, "close_time": 1760875199999, "quote_volume": 5486274.80133, "trades": 40976, "taker_buy_base": 202607.28, "taker_buy_quote": 2297160.29035 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 11.198, "high": 11.367, "low": 10.973, "close": 11.149, "volume": 303814.99, "close_time": 1760889599999, "quote_volume": 3389384.73165, "trades": 26994, "taker_buy_base": 136280.95, "taker_buy_quote": 1520523.7983 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 11.149, "high": 11.612, "low": 10.967, "close": 11.317, "volume": 245858.9, "close_time": 1760903999999, "quote_volume": 2781128.03477, "trades": 27201, "taker_buy_base": 128040.19, "taker_buy_quote": 1451341.1181 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 11.319, "high": 11.625, "low": 11.235, "close": 11.275, "volume": 189189.15, "close_time": 1760918399999, "quote_volume": 2164475.27125, "trades": 19129, "taker_buy_base": 101240.6, "taker_buy_quote": 1158332.87948 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 11.274, "high": 11.5, "low": 10.856, "close": 11.47, "volume": 263262.56, "close_time": 1760932799999, "quote_volume": 2922900.55548, "trades": 28903, "taker_buy_base": 128018.98, "taker_buy_quote": 1421702.77137 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 11.472, "high": 11.783, "low": 11.347, "close": 11.631, "volume": 297457.83, "close_time": 1760947199999, "quote_volume": 3454631.35528, "trades": 26599, "taker_buy_base": 153957.58, "taker_buy_quote": 1789771.57084 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 11.633, "high": 12.488, "low": 11.475, "close": 12.377, "volume": 554131.81, "close_time": 1760961599999, "quote_volume": 6676627.60353, "trades": 44028, "taker_buy_base": 310282.35, "taker_buy_quote": 3738947.70705 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 12.365, "high": 12.99, "low": 11.922, "close": 12.543, "volume": 603375.13, "close_time": 1760975999999, "quote_volume": 7539629.50922, "trades": 55586, "taker_buy_base": 301345.48, "taker_buy_quote": 3774940.38539 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 12.55, "high": 12.989, "low": 11.942, "close": 12.81, "volume": 744310.53, "close_time": 1760990399999, "quote_volume": 9276723.11677, "trades": 54810, "taker_buy_base": 354121.01, "taker_buy_quote": 4420890.42782 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 12.808, "high": 12.931, "low": 12.234, "close": 12.43, "volume": 206656.34, "close_time": 1761004799999, "quote_volume": 2592253.57748, "trades": 20573, "taker_buy_base": 102207.48, "taker_buy_quote": 1281041.02458 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 12.433, "high": 12.433, "low": 11.839, "close": 11.933, "volume": 243837.23, "close_time": 1761019199999, "quote_volume": 2942737.85696, "trades": 21576, "taker_buy_base": 123365.37, "taker_buy_quote": 1489273.121 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 11.928, "high": 11.97, "low": 11.574, "close": 11.761, "volume": 421023.97, "close_time": 1761033599999, "quote_volume": 4962806.85925, "trades": 28529, "taker_buy_base": 196686.15, "taker_buy_quote": 2319296.93589 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 11.758, "high": 12.356, "low": 11.411, "close": 12.218, "volume": 369903.61, "close_time": 1761047999999, "quote_volume": 4386341.1958, "trades": 27319, "taker_buy_base": 214523.26, "taker_buy_quote": 2547087.93635 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 12.22, "high": 12.74, "low": 11.713, "close": 12.641, "volume": 612984.9, "close_time": 1761062399999, "quote_volume": 7498627.10166, "trades": 52272, "taker_buy_base": 308025.59, "taker_buy_quote": 3772314.07519 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 12.638, "high": 13.723, "low": 12.406, "close": 12.813, "volume": 1022163.08, "close_time": 1761076799999, "quote_volume": 13266481.572, "trades": 85861, "taker_buy_base": 527508.06, "taker_buy_quote": 6849830.16827 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 12.816, "high": 13.109, "low": 12.001, "close": 12.019, "volume": 482334.0, "close_time": 1761091199999, "quote_volume": 6072073.74716, "trades": 48408, "taker_buy_base": 230449.01, "taker_buy_quote": 2913183.96214 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 12.018, "high": 12.345, "low": 11.849, "close": 11.982, "volume": 312984.71, "close_time": 1761105599999, "quote_volume": 3778940.50615, "trades": 31799, "taker_buy_base": 145520.31, "taker_buy_quote": 1758316.09585 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 11.979, "high": 12.464, "low": 11.716, "close": 12.05, "volume": 366929.04, "close_time": 1761119999999, "quote_volume": 4421150.77731, "trades": 33499, "taker_buy_base": 190252.04, "taker_buy_quote": 2294330.38204 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 12.051, "high": 12.098, "low": 11.63, "close": 11.956, "volume": 283861.43, "close_time": 1761134399999, "quote_volume": 3364632.58597, "trades": 29096, "taker_buy_base": 129411.91, "taker_buy_quote": 1535118.82787 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 11.954, "high": 12.386, "low": 11.8, "close": 11.916, "volume": 515290.31, "close_time": 1761148799999, "quote_volume": 6268485.25268, "trades": 40618, "taker_buy_base": 250602.24, "taker_buy_quote": 3053555.3189 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 11.913, "high": 11.944, "low": 11.191, "close": 11.318, "volume": 366499.57, "close_time": 1761163199999, "quote_volume": 4249960.75208, "trades": 27573, "taker_buy_base": 176952.56, "taker_buy_quote": 2049000.11367 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 11.316, "high": 11.355, "low": 10.765, "close": 10.969, "volume": 314031.06, "close_time": 1761177599999, "quote_volume": 3456433.44338, "trades": 27610, "taker_buy_base": 152936.24, "taker_buy_quote": 1684567.63321 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 10.971, "high": 11.105, "low": 10.854, "close": 11.0, "volume": 137719.4, "close_time": 1761191999999, "quote_volume": 1514472.91385, "trades": 14282, "taker_buy_base": 69309.93, "taker_buy_quote": 762558.97303 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 10.998, "high": 11.395, "low": 10.926, "close": 11.057, "volume": 205661.71, "close_time": 1761206399999, "quote_volume": 2292621.55527, "trades": 17667, "taker_buy_base": 92137.33, "taker_buy_quote": 1027487.48057 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 11.055, "high": 11.173, "low": 10.72, "close": 10.782, "volume": 184058.63, "close_time": 1761220799999, "quote_volume": 2018187.89306, "trades": 15381, "taker_buy_base": 77181.27, "taker_buy_quote": 847955.42393 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 10.776, "high": 10.916, "low": 10.561, "close": 10.852, "volume": 237594.54, "close_time": 1761235199999, "quote_volume": 2555848.67389, "trades": 20814, "taker_buy_base": 122462.28, "taker_buy_quote": 1317243.82739 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 10.855, "high": 10.961, "low": 10.632, "close": 10.762, "volume": 180425.81, "close_time": 1761249599999, "quote_volume": 1945890.29916, "trades": 17909, "taker_buy_base": 76622.32, "taker_buy_quote": 826677.26351 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 10.76, "high": 10.761, "low": 10.46, "close": 10.713, "volume": 149679.77, "close_time": 1761263999999, "quote_volume": 1583540.3018, "trades": 10645, "taker_buy_base": 67858.02, "taker_buy_quote": 718687.94469 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 10.714, "high": 11.178, "low": 10.674, "close": 11.021, "volume": 157525.94, "close_time": 1761278399999, "quote_volume": 1724830.8092, "trades": 15908, "taker_buy_base": 82041.21, "taker_buy_quote": 898645.82297 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 11.013, "high": 11.31, "low": 10.919, "close": 10.973, "volume": 220094.65, "close_time": 1761292799999, "quote_volume": 2437709.157, "trades": 20980, "taker_buy_base": 101882.91, "taker_buy_quote": 1128811.40313 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 10.973, "high": 11.109, "low": 10.815, "close": 11.027, "volume": 196552.8, "close_time": 1761307199999, "quote_volume": 2154194.55096, "trades": 16161, "taker_buy_base": 96859.36, "taker_buy_quote": 1062350.15411 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 11.024, "high": 11.5, "low": 10.725, "close": 10.8, "volume": 457743.36, "close_time": 1761321599999, "quote_volume": 5112265.97327, "trades": 35149, "taker_buy_base": 228207.7, "taker_buy_quote": 2551990.61248 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 10.796, "high": 11.132, "low": 10.661, "close": 11.009, "volume": 103146.88, "close_time": 1761335999999, "quote_volume": 1121576.82366, "trades": 11118, "taker_buy_base": 51562.93, "taker_buy_quote": 560996.98126 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 11.014, "high": 11.142, "low": 10.945, "close": 11.083, "volume": 88652.46, "close_time": 1761350399999, "quote_volume": 979499.34844, "trades": 9479, "taker_buy_base": 43257.62, "taker_buy_quote": 477872.88111 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 11.083, "high": 11.166, "low": 10.87, "close": 10.874, "volume": 79220.64, "close_time": 1761364799999, "quote_volume": 870476.48975, "trades": 9774, "taker_buy_base": 40971.34, "taker_buy_quote": 450255.74633 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 10.868, "high": 11.05, "low": 10.842, "close": 10.882, "volume": 97931.59, "close_time": 1761379199999, "quote_volume": 1068676.79287, "trades": 12072, "taker_buy_base": 51432.71, "taker_buy_quote": 561550.95998 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 10.881, "high": 11.238, "low": 10.881, "close": 11.053, "volume": 146303.89, "close_time": 1761393599999, "quote_volume": 1617850.41407, "trades": 11650, "taker_buy_base": 71255.39, "taker_buy_quote": 788061.74963 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 11.052, "high": 11.286, "low": 10.961, "close": 11.143, "volume": 109282.99, "close_time": 1761407999999, "quote_volume": 1216306.06207, "trades": 13967, "taker_buy_base": 56456.13, "taker_buy_quote": 628514.06315 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 11.142, "high": 11.257, "low": 11.077, "close": 11.188, "volume": 61208.72, "close_time": 1761422399999, "quote_volume": 683429.07125, "trades": 8401, "taker_buy_base": 30665.54, "taker_buy_quote": 342528.75144 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 11.189, "high": 11.387, "low": 11.067, "close": 11.29, "volume": 98558.4, "close_time": 1761436799999, "quote_volume": 1105271.80615, "trades": 11880, "taker_buy_base": 52113.16, "taker_buy_quote": 584320.58656 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 11.286, "high": 11.314, "low": 11.027, "close": 11.25, "volume": 104142.25, "close_time": 1761451199999, "quote_volume": 1162438.93894, "trades": 11594, "taker_buy_base": 43809.03, "taker_buy_quote": 488798.0471 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 11.252, "high": 12.8, "low": 11.062, "close": 12.356, "volume": 626961.38, "close_time": 1761465599999, "quote_volume": 7423554.82334, "trades": 51697, "taker_buy_base": 325971.61, "taker_buy_quote": 3846040.80681 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 12.361, "high": 13.587, "low": 12.272, "close": 13.25, "volume": 946266.87, "close_time": 1761479999999, "quote_volume": 12361265.48933, "trades": 105897, "taker_buy_base": 483591.15, "taker_buy_quote": 6322571.12449 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 13.246, "high": 13.992, "low": 12.34, "close": 13.956, "volume": 1105145.07, "close_time": 1761494399999, "quote_volume": 14512636.16173, "trades": 122131, "taker_buy_base": 563842.71, "taker_buy_quote": 7421723.5408 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 13.937, "high": 14.277, "low": 12.823, "close": 13.548, "volume": 827751.2, "close_time": 1761508799999, "quote_volume": 11361250.83648, "trades": 91182, "taker_buy_base": 399526.9, "taker_buy_quote": 5488829.63959 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 13.548, "high": 13.895, "low": 13.234, "close": 13.277, "volume": 423562.21, "close_time": 1761523199999, "quote_volume": 5764363.97245, "trades": 47981, "taker_buy_base": 195149.62, "taker_buy_quote": 2657634.60892 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 13.274, "high": 14.359, "low": 13.264, "close": 14.073, "volume": 547089.68, "close_time": 1761537599999, "quote_volume": 7586854.34047, "trades": 70342, "taker_buy_base": 279366.19, "taker_buy_quote": 3879654.95426 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 14.074, "high": 14.097, "low": 13.3, "close": 13.387, "volume": 422777.13, "close_time": 1761551999999, "quote_volume": 5748007.96719, "trades": 52041, "taker_buy_base": 190929.46, "taker_buy_quote": 2596979.87125 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 13.382, "high": 13.86, "low": 13.34, "close": 13.86, "volume": 235332.26, "close_time": 1761566399999, "quote_volume": 3203115.30581, "trades": 28735, "taker_buy_base": 123890.55, "taker_buy_quote": 1688274.30256 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 13.856, "high": 14.527, "low": 13.631, "close": 14.292, "volume": 678617.55, "close_time": 1761580799999, "quote_volume": 9557513.51268, "trades": 68427, "taker_buy_base": 363958.9, "taker_buy_quote": 5131896.11076 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 14.285, "high": 14.317, "low": 13.437, "close": 13.52, "volume": 279926.22, "close_time": 1761595199999, "quote_volume": 3885630.03492, "trades": 31819, "taker_buy_base": 132549.54, "taker_buy_quote": 1841889.40637 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 13.523, "high": 13.872, "low": 13.347, "close": 13.64, "volume": 154472.75, "close_time": 1761609599999, "quote_volume": 2097172.58959, "trades": 18413, "taker_buy_base": 73786.38, "taker_buy_quote": 1002815.95551 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 13.64, "high": 13.764, "low": 12.7, "close": 12.77, "volume": 448650.21, "close_time": 1761623999999, "quote_volume": 5863535.92924, "trades": 37691, "taker_buy_base": 205918.64, "taker_buy_quote": 2689635.64043 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 12.768, "high": 13.022, "low": 12.552, "close": 12.72, "volume": 246329.78, "close_time": 1761638399999, "quote_volume": 3149557.94548, "trades": 22098, "taker_buy_base": 122919.4, "taker_buy_quote": 1572973.4091 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 12.72, "high": 12.98, "low": 12.659, "close": 12.811, "volume": 129870.36, "close_time": 1761652799999, "quote_volume": 1661374.66006, "trades": 13160, "taker_buy_base": 71569.08, "taker_buy_quote": 915353.35042 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 12.804, "high": 13.458, "low": 12.71, "close": 12.798, "volume": 319558.54, "close_time": 1761667199999, "quote_volume": 4177469.75999, "trades": 28750, "taker_buy_base": 152587.41, "taker_buy_quote": 1995714.88769 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 12.798, "high": 12.901, "low": 12.25, "close": 12.312, "volume": 233649.92, "close_time": 1761681599999, "quote_volume": 2941886.29985, "trades": 20278, "taker_buy_base": 112272.51, "taker_buy_quote": 1413969.12629 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 12.302, "high": 12.319, "low": 12.01, "close": 12.066, "volume": 232170.18, "close_time": 1761695999999, "quote_volume": 2824932.60198, "trades": 23117, "taker_buy_base": 111571.54, "taker_buy_quote": 1357831.027 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 12.064, "high": 12.33, "low": 12.032, "close": 12.172, "volume": 118877.39, "close_time": 1761710399999, "quote_volume": 1449975.40349, "trades": 15575, "taker_buy_base": 59849.1, "taker_buy_quote": 730053.4856 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 12.166, "high": 12.471, "low": 12.143, "close": 12.3, "volume": 131401.72, "close_time": 1761724799999, "quote_volume": 1614783.4101, "trades": 15708, "taker_buy_base": 65133.27, "taker_buy_quote": 800661.59882 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 12.298, "high": 12.557, "low": 12.16, "close": 12.47, "volume": 174984.45, "close_time": 1761739199999, "quote_volume": 2167871.34091, "trades": 17403, "taker_buy_base": 95434.71, "taker_buy_quote": 1183502.35993 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 12.469, "high": 12.693, "low": 12.215, "close": 12.297, "volume": 238178.45, "close_time": 1761753599999, "quote_volume": 2972755.24849, "trades": 24718, "taker_buy_base": 105020.2, "taker_buy_quote": 1310797.90697 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 12.304, "high": 12.693, "low": 11.834, "close": 12.519, "volume": 463418.4, "close_time": 1761767999999, "quote_volume": 5721938.11689, "trades": 42343, "taker_buy_base": 220429.57, "taker_buy_quote": 2724060.6442 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 12.519, "high": 12.985, "low": 12.495, "close": 12.563, "volume": 188752.34, "close_time": 1761782399999, "quote_volume": 2401927.68862, "trades": 27377, "taker_buy_base": 93021.16, "taker_buy_quote": 1184177.98512 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 12.563, "high": 12.916, "low": 12.392, "close": 12.579, "volume": 168209.25, "close_time": 1761796799999, "quote_volume": 2126587.2846, "trades": 23051, "taker_buy_base": 81626.38, "taker_buy_quote": 1032778.4995 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 12.579, "high": 12.745, "low": 12.05, "close": 12.731, "volume": 285410.14, "close_time": 1761811199999, "quote_volume": 3532397.29399, "trades": 36938, "taker_buy_base": 134417.4, "taker_buy_quote": 1663715.727 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 12.731, "high": 12.899, "low": 12.342, "close": 12.363, "volume": 223983.95, "close_time": 1761825599999, "quote_volume": 2818231.851, "trades": 25042, "taker_buy_base": 109558.82, "taker_buy_quote": 1378951.83751 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 12.368, "high": 12.474, "low": 11.614, "close": 11.704, "volume": 423363.79, "close_time": 1761839999999, "quote_volume": 5062384.83254, "trades": 29152, "taker_buy_base": 197045.84, "taker_buy_quote": 2352866.9035 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 11.706, "high": 11.796, "low": 11.111, "close": 11.195, "volume": 270459.98, "close_time": 1761854399999, "quote_volume": 3088557.62436, "trades": 24434, "taker_buy_base": 119480.92, "taker_buy_quote": 1367087.0527 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 11.193, "high": 11.701, "low": 11.159, "close": 11.66, "volume": 194396.03, "close_time": 1761868799999, "quote_volume": 2234278.52611, "trades": 17042, "taker_buy_base": 103527.75, "taker_buy_quote": 1190411.66248 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 11.663, "high": 12.145, "low": 11.566, "close": 11.983, "volume": 283163.09, "close_time": 1761883199999, "quote_volume": 3357569.16396, "trades": 26113, "taker_buy_base": 139979.15, "taker_buy_quote": 1659087.45931 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 11.974, "high": 12.866, "low": 11.919, "close": 12.524, "volume": 667195.67, "close_time": 1761897599999, "quote_volume": 8329423.16404, "trades": 60081, "taker_buy_base": 333681.04, "taker_buy_quote": 4163017.53303 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 12.524, "high": 12.676, "low": 11.922, "close": 12.102, "volume": 365104.48, "close_time": 1761911999999, "quote_volume": 4488202.05872, "trades": 32837, "taker_buy_base": 161448.89, "taker_buy_quote": 1984984.24249 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 12.101, "high": 12.963, "low": 11.839, "close": 12.859, "volume": 475166.23, "close_time": 1761926399999, "quote_volume": 5902816.14024, "trades": 38918, "taker_buy_base": 272848.2, "taker_buy_quote": 3396963.41184 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 12.859, "high": 13.051, "low": 12.068, "close": 12.523, "volume": 461435.68, "close_time": 1761940799999, "quote_volume": 5753847.79162, "trades": 39134, "taker_buy_base": 215050.45, "taker_buy_quote": 2681674.28271 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 12.523, "high": 14.996, "low": 12.408, "close": 14.553, "volume": 790434.77, "close_time": 1761955199999, "quote_volume": 10762162.36234, "trades": 64981, "taker_buy_base": 450176.31, "taker_buy_quote": 6136733.17764 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 14.558, "high": 16.238, "low": 13.976, "close": 15.748, "volume": 1887001.69, "close_time": 1761969599999, "quote_volume": 28871135.77456, "trades": 134301, "taker_buy_base": 939335.29, "taker_buy_quote": 14378287.71154 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 15.755, "high": 21.0, "low": 15.505, "close": 20.301, "volume": 3218830.03, "close_time": 1761983999999, "quote_volume": 58583094.65885, "trades": 214537, "taker_buy_base": 1649680.84, "taker_buy_quote": 30068995.37946 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 20.286, "high": 21.125, "low": 18.48, "close": 19.506, "volume": 2539458.27, "close_time": 1761998399999, "quote_volume": 50659128.19346, "trades": 195660, "taker_buy_base": 1226280.53, "taker_buy_quote": 24499150.72551 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 19.512, "high": 21.86, "low": 17.756, "close": 19.112, "volume": 2716647.96, "close_time": 1762012799999, "quote_volume": 52950660.52689, "trades": 171646, "taker_buy_base": 1350466.74, "taker_buy_quote": 26340661.53645 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 19.11, "high": 20.288, "low": 18.448, "close": 19.812, "volume": 941184.93, "close_time": 1762027199999, "quote_volume": 18181390.8692, "trades": 86579, "taker_buy_base": 494521.12, "taker_buy_quote": 9552462.19422 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 19.815, "high": 20.95, "low": 19.523, "close": 20.073, "volume": 644690.25, "close_time": 1762041599999, "quote_volume": 12917780.14647, "trades": 73679, "taker_buy_base": 338010.82, "taker_buy_quote": 6773744.20107 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 20.07, "high": 20.677, "low": 19.224, "close": 19.722, "volume": 1147200.53, "close_time": 1762055999999, "quote_volume": 22907280.68295, "trades": 96942, "taker_buy_base": 551794.44, "taker_buy_quote": 11026281.31318 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 19.727, "high": 21.55, "low": 17.759, "close": 19.996, "volume": 2704620.81, "close_time": 1762070399999, "quote_volume": 52172058.4844, "trades": 255941, "taker_buy_base": 1301848.99, "taker_buy_quote": 25200726.389 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 20.008, "high": 21.1, "low": 18.507, "close": 18.783, "volume": 1975701.03, "close_time": 1762084799999, "quote_volume": 38808842.35515, "trades": 144865, "taker_buy_base": 1033994.09, "taker_buy_quote": 20332669.5732 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 18.78, "high": 19.064, "low": 16.351, "close": 16.965, "volume": 1648483.39, "close_time": 1762099199999, "quote_volume": 28754894.67949, "trades": 132939, "taker_buy_base": 758545.83, "taker_buy_quote": 13235029.37652 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 16.966, "high": 17.62, "low": 16.806, "close": 17.473, "volume": 712159.14, "close_time": 1762113599999, "quote_volume": 12307359.90536, "trades": 72350, "taker_buy_base": 361883.03, "taker_buy_quote": 6255836.68665 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 17.477, "high": 18.119, "low": 17.042, "close": 17.485, "volume": 569215.96, "close_time": 1762127999999, "quote_volume": 9966768.9943, "trades": 48619, "taker_buy_base": 298436.63, "taker_buy_quote": 5232681.04371 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 17.488, "high": 17.558, "low": 15.75, "close": 15.917, "volume": 861586.5, "close_time": 1762142399999, "quote_volume": 14306669.874, "trades": 94685, "taker_buy_base": 397157.82, "taker_buy_quote": 6614181.3533 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 15.916, "high": 16.709, "low": 15.714, "close": 16.693, "volume": 783481.52, "close_time": 1762156799999, "quote_volume": 12671124.17022, "trades": 81865, "taker_buy_base": 397105.3, "taker_buy_quote": 6423066.28124 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 16.688, "high": 17.441, "low": 16.41, "close": 17.005, "volume": 791307.08, "close_time": 1762171199999, "quote_volume": 13442434.67527, "trades": 65999, "taker_buy_base": 400056.11, "taker_buy_quote": 6793649.45215 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 17.008, "high": 17.014, "low": 15.05, "close": 15.835, "volume": 971972.91, "close_time": 1762185599999, "quote_volume": 15627472.23376, "trades": 89400, "taker_buy_base": 465007.7, "taker_buy_quote": 7480727.25337 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 15.839, "high": 19.337, "low": 15.586, "close": 18.151, "volume": 2186469.64, "close_time": 1762199999999, "quote_volume": 38899201.65243, "trades": 217770, "taker_buy_base": 1133599.49, "taker_buy_quote": 20144012.21491 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 18.151, "high": 19.499, "low": 17.7, "close": 19.236, "volume": 1560900.51, "close_time": 1762214399999, "quote_volume": 29062457.77152, "trades": 116680, "taker_buy_base": 781456.44, "taker_buy_quote": 14562719.6092 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 19.236, "high": 22.5, "low": 18.524, "close": 22.47, "volume": 2654905.08, "close_time": 1762228799999, "quote_volume": 54405228.9205, "trades": 287050, "taker_buy_base": 1347288.27, "taker_buy_quote": 27686581.33894 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 22.46, "high": 25.0, "low": 19.933, "close": 21.11, "volume": 4346710.53, "close_time": 1762243199999, "quote_volume": 96528803.68506, "trades": 374687, "taker_buy_base": 2237751.34, "taker_buy_quote": 49870829.9621 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 21.109, "high": 23.1, "low": 18.589, "close": 19.09, "volume": 2985954.45, "close_time": 1762257599999, "quote_volume": 62857696.85451, "trades": 288780, "taker_buy_base": 1438723.07, "taker_buy_quote": 30301868.49714 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 19.106, "high": 21.254, "low": 18.006, "close": 19.25, "volume": 2805999.87, "close_time": 1762271999999, "quote_volume": 54372790.46592, "trades": 241427, "taker_buy_base": 1434122.41, "taker_buy_quote": 27781024.4335 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 19.242, "high": 20.252, "low": 18.462, "close": 19.635, "volume": 1556578.93, "close_time": 1762286399999, "quote_volume": 30150125.62106, "trades": 126983, "taker_buy_base": 732473.11, "taker_buy_quote": 14197941.81252 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 19.638, "high": 21.0, "low": 18.263, "close": 19.896, "volume": 1481784.68, "close_time": 1762300799999, "quote_volume": 28971513.38009, "trades": 128611, "taker_buy_base": 740381.73, "taker_buy_quote": 14505170.82233 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 19.896, "high": 20.042, "low": 18.626, "close": 19.446, "volume": 815240.71, "close_time": 1762315199999, "quote_volume": 15644937.93541, "trades": 77554, "taker_buy_base": 407198.43, "taker_buy_quote": 7815643.72332 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 19.441, "high": 19.544, "low": 18.342, "close": 19.284, "volume": 633989.86, "close_time": 1762329599999, "quote_volume": 12066498.51574, "trades": 60971, "taker_buy_base": 302050.36, "taker_buy_quote": 5757084.16312 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 19.288, "high": 19.292, "low": 17.712, "close": 18.793, "volume": 858515.66, "close_time": 1762343999999, "quote_volume": 15795095.78271, "trades": 73501, "taker_buy_base": 414151.12, "taker_buy_quote": 7626553.59585 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 18.787, "high": 20.762, "low": 18.434, "close": 20.651, "volume": 1493824.74, "close_time": 1762358399999, "quote_volume": 29174365.28149, "trades": 115850, "taker_buy_base": 781412.4, "taker_buy_quote": 15261594.82803 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 20.652, "high": 22.75, "low": 20.0, "close": 20.183, "volume": 1762859.71, "close_time": 1762372799999, "quote_volume": 37408219.54108, "trades": 199154, "taker_buy_base": 904864.42, "taker_buy_quote": 19253361.16383 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 20.182, "high": 20.586, "low": 18.773, "close": 18.915, "volume": 900996.9, "close_time": 1762387199999, "quote_volume": 17621669.56308, "trades": 101402, "taker_buy_base": 407800.35, "taker_buy_quote": 7987791.38878 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 18.912, "high": 18.943, "low": 17.833, "close": 18.409, "volume": 797572.75, "close_time": 1762401599999, "quote_volume": 14669097.64444, "trades": 66728, "taker_buy_base": 390531.85, "taker_buy_quote": 7183197.61203 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 18.409, "high": 19.328, "low": 18.112, "close": 18.784, "volume": 829279.58, "close_time": 1762415999999, "quote_volume": 15483580.61099, "trades": 83645, "taker_buy_base": 415580.69, "taker_buy_quote": 7762561.31863 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 18.797, "high": 21.085, "low": 18.529, "close": 20.376, "volume": 1798938.62, "close_time": 1762430399999, "quote_volume": 35663442.80817, "trades": 198397, "taker_buy_base": 988703.9, "taker_buy_quote": 19641040.65319 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 20.375, "high": 21.495, "low": 19.135, "close": 19.315, "volume": 1753299.38, "close_time": 1762444799999, "quote_volume": 35649021.53113, "trades": 209711, "taker_buy_base": 891842.77, "taker_buy_quote": 18150047.21225 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 19.315, "high": 20.5, "low": 19.107, "close": 19.64, "volume": 842844.87, "close_time": 1762459199999, "quote_volume": 16748734.71881, "trades": 83749, "taker_buy_base": 416704.07, "taker_buy_quote": 8276988.03204 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 19.641, "high": 19.763, "low": 18.137, "close": 18.755, "volume": 651920.06, "close_time": 1762473599999, "quote_volume": 12364515.5791, "trades": 54002, "taker_buy_base": 275329.12, "taker_buy_quote": 5224349.42812 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 18.746, "high": 20.582, "low": 18.357, "close": 20.17, "volume": 839220.97, "close_time": 1762487999999, "quote_volume": 16314097.4622, "trades": 79319, "taker_buy_base": 424758.03, "taker_buy_quote": 8264484.82718 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 20.168, "high": 21.7, "low": 19.618, "close": 20.947, "volume": 1638536.09, "close_time": 1762502399999, "quote_volume": 33829833.29107, "trades": 127744, "taker_buy_base": 818187.66, "taker_buy_quote": 16905005.84796 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 20.931, "high": 21.8, "low": 18.839, "close": 19.21, "volume": 1181357.33, "close_time": 1762516799999, "quote_volume": 23746939.32178, "trades": 102147, "taker_buy_base": 561410.06, "taker_buy_quote": 11311878.95954 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 19.208, "high": 20.715, "low": 18.552, "close": 19.808, "volume": 1117185.02, "close_time": 1762531199999, "quote_volume": 21824995.02256, "trades": 101049, "taker_buy_base": 545880.02, "taker_buy_quote": 10664403.07011 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 19.798, "high": 20.6, "low": 19.25, "close": 19.432, "volume": 1485957.89, "close_time": 1762545599999, "quote_volume": 29593240.11164, "trades": 112789, "taker_buy_base": 658535.59, "taker_buy_quote": 13136238.77993 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 19.439, "high": 20.2, "low": 19.0, "close": 20.01, "volume": 546235.2, "close_time": 1762559999999, "quote_volume": 10715185.04677, "trades": 54373, "taker_buy_base": 283470.19, "taker_buy_quote": 5559978.40058 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 20.011, "high": 20.708, "low": 19.1, "close": 19.144, "volume": 850838.99, "close_time": 1762574399999, "quote_volume": 16966153.7548, "trades": 77349, "taker_buy_base": 426398.26, "taker_buy_quote": 8510439.26878 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 19.145, "high": 19.317, "low": 15.733, "close": 16.707, "volume": 1978506.91, "close_time": 1762588799999, "quote_volume": 33544389.64842, "trades": 135492, "taker_buy_base": 937884.75, "taker_buy_quote": 15867870.53201 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 16.7, "high": 16.704, "low": 13.974, "close": 14.657, "volume": 1586997.32, "close_time": 1762603199999, "quote_volume": 23813574.6007, "trades": 127611, "taker_buy_base": 701367.6, "taker_buy_quote": 10539437.41362 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 14.657, "high": 15.097, "low": 13.921, "close": 13.985, "volume": 971736.68, "close_time": 1762617599999, "quote_volume": 14161391.19737, "trades": 97759, "taker_buy_base": 473955.28, "taker_buy_quote": 6914656.79349 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 13.987, "high": 15.591, "low": 13.782, "close": 14.874, "volume": 1296261.42, "close_time": 1762631999999, "quote_volume": 18973004.015, "trades": 114972, "taker_buy_base": 643345.0, "taker_buy_quote": 9385032.71381 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 14.876, "high": 14.933, "low": 14.324, "close": 14.466, "volume": 532893.91, "close_time": 1762646399999, "quote_volume": 7801053.57938, "trades": 67042, "taker_buy_base": 242740.3, "taker_buy_quote": 3556131.85977 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 14.463, "high": 14.69, "low": 13.818, "close": 14.095, "volume": 651026.28, "close_time": 1762660799999, "quote_volume": 9238197.41006, "trades": 69992, "taker_buy_base": 299649.63, "taker_buy_quote": 4251188.8089 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 14.098, "high": 14.948, "low": 13.902, "close": 14.751, "volume": 580998.47, "close_time": 1762675199999, "quote_volume": 8403641.61069, "trades": 58618, "taker_buy_base": 289700.33, "taker_buy_quote": 4194878.4144 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 14.749, "high": 16.54, "low": 14.49, "close": 16.102, "volume": 1460199.35, "close_time": 1762689599999, "quote_volume": 22900306.80808, "trades": 159678, "taker_buy_base": 723661.28, "taker_buy_quote": 11354712.29526 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 16.107, "high": 16.85, "low": 15.521, "close": 16.336, "volume": 1390260.93, "close_time": 1762703999999, "quote_volume": 22490340.59648, "trades": 133925, "taker_buy_base": 708101.43, "taker_buy_quote": 11455188.32368 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 16.331, "high": 17.2, "low": 15.708, "close": 16.03, "volume": 1003539.22, "close_time": 1762718399999, "quote_volume": 16476988.29742, "trades": 100302, "taker_buy_base": 492298.4, "taker_buy_quote": 8094819.42071 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 16.04, "high": 16.154, "low": 15.208, "close": 15.331, "volume": 540923.66, "close_time": 1762732799999, "quote_volume": 8471388.90976, "trades": 43379, "taker_buy_base": 256768.0, "taker_buy_quote": 4021715.76324 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 15.338, "high": 15.87, "low": 14.724, "close": 15.268, "volume": 736518.4, "close_time": 1762747199999, "quote_volume": 11302108.44877, "trades": 54556, "taker_buy_base": 357270.13, "taker_buy_quote": 5485640.96635 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 15.265, "high": 15.392, "low": 14.61, "close": 15.018, "volume": 679836.54, "close_time": 1762761599999, "quote_volume": 10181066.24369, "trades": 51536, "taker_buy_base": 326768.64, "taker_buy_quote": 4897667.83145 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 15.005, "high": 15.072, "low": 14.234, "close": 14.416, "volume": 555308.44, "close_time": 1762775999999, "quote_volume": 8131195.65638, "trades": 50684, "taker_buy_base": 260533.63, "taker_buy_quote": 3817727.31944 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 14.415, "high": 14.697, "low": 13.954, "close": 14.034, "volume": 603030.15, "close_time": 1762790399999, "quote_volume": 8599966.71877, "trades": 54007, "taker_buy_base": 284832.73, "taker_buy_quote": 4061534.75176 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 14.032, "high": 14.061, "low": 13.229, "close": 13.59, "volume": 828311.5, "close_time": 1762804799999, "quote_volume": 11267088.47357, "trades": 67200, "taker_buy_base": 396936.21, "taker_buy_quote": 5399142.99476 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 13.59, "high": 13.863, "low": 12.85, "close": 12.965, "volume": 739746.93, "close_time": 1762819199999, "quote_volume": 9773897.36868, "trades": 62286, "taker_buy_base": 325932.66, "taker_buy_quote": 4309076.25272 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 12.96, "high": 13.291, "low": 12.749, "close": 13.027, "volume": 676661.68, "close_time": 1762833599999, "quote_volume": 8823397.51858, "trades": 52626, "taker_buy_base": 343483.27, "taker_buy_quote": 4481921.16489 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 13.024, "high": 13.34, "low": 12.317, "close": 12.455, "volume": 846798.9, "close_time": 1762847999999, "quote_volume": 10869218.72375, "trades": 50264, "taker_buy_base": 387479.18, "taker_buy_quote": 4978122.33592 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 12.463, "high": 13.135, "low": 12.286, "close": 13.008, "volume": 652958.56, "close_time": 1762862399999, "quote_volume": 8282914.31006, "trades": 41952, "taker_buy_base": 342832.37, "taker_buy_quote": 4355939.46615 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 13.007, "high": 13.671, "low": 12.863, "close": 13.588, "volume": 904921.56, "close_time": 1762876799999, "quote_volume": 12008351.35906, "trades": 70225, "taker_buy_base": 473070.7, "taker_buy_quote": 6283467.70991 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 13.588, "high": 13.734, "low": 13.07, "close": 13.096, "volume": 344283.37, "close_time": 1762891199999, "quote_volume": 4585101.99536, "trades": 35717, "taker_buy_base": 160803.57, "taker_buy_quote": 2141914.61007 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 13.096, "high": 13.15, "low": 12.55, "close": 12.629, "volume": 347813.46, "close_time": 1762905599999, "quote_volume": 4467517.26689, "trades": 33935, "taker_buy_base": 154277.02, "taker_buy_quote": 1982007.71936 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 12.629, "high": 13.08, "low": 12.527, "close": 12.772, "volume": 319968.26, "close_time": 1762919999999, "quote_volume": 4103578.85642, "trades": 36223, "taker_buy_base": 167998.16, "taker_buy_quote": 2155863.89263 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 12.77, "high": 13.157, "low": 12.681, "close": 12.85, "volume": 262659.09, "close_time": 1762934399999, "quote_volume": 3381759.30999, "trades": 32365, "taker_buy_base": 144515.07, "taker_buy_quote": 1860461.97048 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 12.859, "high": 13.234, "low": 12.723, "close": 13.04, "volume": 412324.0, "close_time": 1762948799999, "quote_volume": 5361458.25489, "trades": 44696, "taker_buy_base": 195283.59, "taker_buy_quote": 2542011.74851 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 13.038, "high": 13.092, "low": 12.15, "close": 12.33, "volume": 442398.63, "close_time": 1762963199999, "quote_volume": 5584981.30919, "trades": 38792, "taker_buy_base": 224211.63, "taker_buy_quote": 2824756.21531 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 12.335, "high": 12.525, "low": 12.038, "close": 12.351, "volume": 333078.85, "close_time": 1762977599999, "quote_volume": 4087387.42335, "trades": 36104, "taker_buy_base": 148938.76, "taker_buy_quote": 1827763.93628 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 12.351, "high": 13.499, "low": 12.339, "close": 13.126, "volume": 702179.1, "close_time": 1762991999999, "quote_volume": 9170163.95929, "trades": 63093, "taker_buy_base": 370720.35, "taker_buy_quote": 4843624.28727 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 13.127, "high": 13.531, "low": 12.922, "close": 13.076, "volume": 372643.78, "close_time": 1763006399999, "quote_volume": 4935822.24988, "trades": 56114, "taker_buy_base": 185419.05, "taker_buy_quote": 2457340.34593 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 13.077, "high": 13.787, "low": 12.826, "close": 12.9, "volume": 489229.61, "close_time": 1763020799999, "quote_volume": 6510819.85732, "trades": 46860, "taker_buy_base": 238177.36, "taker_buy_quote": 3173690.78965 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 12.893, "high": 13.238, "low": 12.59, "close": 12.982, "volume": 320821.59, "close_time": 1763035199999, "quote_volume": 4138367.19673, "trades": 31326, "taker_buy_base": 151008.49, "taker_buy_quote": 1950467.40726 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 12.98, "high": 13.022, "low": 12.551, "close": 12.751, "volume": 288222.63, "close_time": 1763049599999, "quote_volume": 3694641.85838, "trades": 35230, "taker_buy_base": 140841.39, "taker_buy_quote": 1805961.84495 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 12.747, "high": 12.825, "low": 12.023, "close": 12.25, "volume": 551702.77, "close_time": 1763063999999, "quote_volume": 6816339.08362, "trades": 57325, "taker_buy_base": 241854.95, "taker_buy_quote": 2991666.22214 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 12.253, "high": 12.373, "low": 11.714, "close": 12.026, "volume": 367188.42, "close_time": 1763078399999, "quote_volume": 4412390.62824, "trades": 34086, "taker_buy_base": 179406.53, "taker_buy_quote": 2156988.39997 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 12.025, "high": 12.332, "low": 12.014, "close": 12.212, "volume": 303054.97, "close_time": 1763092799999, "quote_volume": 3681409.76346, "trades": 34331, "taker_buy_base": 129702.71, "taker_buy_quote": 1575465.56436 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 12.214, "high": 12.29, "low": 11.229, "close": 12.188, "volume": 672026.41, "close_time": 1763107199999, "quote_volume": 7919230.23568, "trades": 54200, "taker_buy_base": 306641.2, "taker_buy_quote": 3612772.69555 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 12.182, "high": 12.321, "low": 11.92, "close": 12.032, "volume": 394746.44, "close_time": 1763121599999, "quote_volume": 4798107.11048, "trades": 39121, "taker_buy_base": 189932.28, "taker_buy_quote": 2310541.24598 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 12.02, "high": 13.309, "low": 11.606, "close": 13.015, "volume": 1558033.55, "close_time": 1763135999999, "quote_volume": 19488318.96033, "trades": 104348, "taker_buy_base": 864104.5, "taker_buy_quote": 10816554.01718 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 13.016, "high": 13.377, "low": 12.251, "close": 13.348, "volume": 802618.79, "close_time": 1763150399999, "quote_volume": 10263132.64935, "trades": 95419, "taker_buy_base": 399781.46, "taker_buy_quote": 5126607.99547 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 13.344, "high": 13.621, "low": 12.823, "close": 13.362, "volume": 411595.64, "close_time": 1763164799999, "quote_volume": 5410738.86334, "trades": 41949, "taker_buy_base": 222841.37, "taker_buy_quote": 2932090.0624 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 13.361, "high": 15.5, "low": 13.176, "close": 14.659, "volume": 1904654.28, "close_time": 1763179199999, "quote_volume": 27521688.07681, "trades": 194115, "taker_buy_base": 986205.15, "taker_buy_quote": 14251974.82 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 14.672, "high": 16.0, "low": 13.832, "close": 15.033, "volume": 1837488.46, "close_time": 1763193599999, "quote_volume": 27564464.32004, "trades": 169036, "taker_buy_base": 895920.63, "taker_buy_quote": 13483583.71947 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 15.035, "high": 15.098, "low": 13.9, "close": 14.219, "volume": 709518.88, "close_time": 1763207999999, "quote_volume": 10212595.43237, "trades": 76200, "taker_buy_base": 350014.44, "taker_buy_quote": 5027279.97816 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 14.215, "high": 14.589, "low": 13.761, "close": 14.003, "volume": 942545.64, "close_time": 1763222399999, "quote_volume": 13288414.23344, "trades": 93048, "taker_buy_base": 482423.31, "taker_buy_quote": 6800036.32635 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 14.003, "high": 14.079, "low": 13.217, "close": 13.734, "volume": 706321.95, "close_time": 1763236799999, "quote_volume": 9651106.00088, "trades": 67838, "taker_buy_base": 334494.74, "taker_buy_quote": 4576261.39042 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 13.737, "high": 14.397, "low": 13.329, "close": 14.342, "volume": 714299.75, "close_time": 1763251199999, "quote_volume": 9866946.20338, "trades": 51043, "taker_buy_base": 354648.37, "taker_buy_quote": 4901290.34705 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 14.342, "high": 14.881, "low": 13.693, "close": 13.931, "volume": 1114644.83, "close_time": 1763265599999, "quote_volume": 15807244.18964, "trades": 127928, "taker_buy_base": 536364.62, "taker_buy_quote": 7606771.47009 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 13.94, "high": 14.043, "low": 13.57, "close": 13.718, "volume": 443516.43, "close_time": 1763279999999, "quote_volume": 6110749.6804, "trades": 59895, "taker_buy_base": 213844.11, "taker_buy_quote": 2946957.29798 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 13.72, "high": 14.337, "low": 13.625, "close": 13.717, "volume": 693488.65, "close_time": 1763294399999, "quote_volume": 9661454.91519, "trades": 64819, "taker_buy_base": 332099.75, "taker_buy_quote": 4631197.81448 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 13.718, "high": 14.599, "low": 13.633, "close": 13.891, "volume": 1204843.83, "close_time": 1763308799999, "quote_volume": 17013540.68008, "trades": 84199, "taker_buy_base": 596724.0, "taker_buy_quote": 8419499.25839 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 13.89, "high": 14.558, "low": 13.281, "close": 13.494, "volume": 1043885.45, "close_time": 1763323199999, "quote_volume": 14524327.02904, "trades": 105196, "taker_buy_base": 532421.26, "taker_buy_quote": 7413101.53056 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 13.494, "high": 13.727, "low": 12.435, "close": 12.896, "volume": 887353.43, "close_time": 1763337599999, "quote_volume": 11448410.24546, "trades": 80303, "taker_buy_base": 404890.57, "taker_buy_quote": 5220469.10496 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 12.889, "high": 14.44, "low": 12.757, "close": 14.194, "volume": 1372248.8, "close_time": 1763351999999, "quote_volume": 18868799.92384, "trades": 99386, "taker_buy_base": 742607.17, "taker_buy_quote": 10208398.71029 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 14.201, "high": 14.858, "low": 14.063, "close": 14.583, "volume": 1328385.43, "close_time": 1763366399999, "quote_volume": 19211933.8103, "trades": 115640, "taker_buy_base": 692031.86, "taker_buy_quote": 10014903.62971 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 14.576, "high": 15.73, "low": 14.305, "close": 15.691, "volume": 979848.65, "close_time": 1763380799999, "quote_volume": 14686606.23379, "trades": 110768, "taker_buy_base": 564346.79, "taker_buy_quote": 8465066.60558 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 15.687, "high": 17.115, "low": 15.148, "close": 16.348, "volume": 2713931.89, "close_time": 1763395199999, "quote_volume": 43673637.90886, "trades": 212473, "taker_buy_base": 1371457.46, "taker_buy_quote": 22066290.15243 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 16.346, "high": 16.985, "low": 14.8, "close": 15.497, "volume": 1422050.57, "close_time": 1763409599999, "quote_volume": 22512622.70781, "trades": 107881, "taker_buy_base": 695217.68, "taker_buy_quote": 11016961.24405 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 15.497, "high": 16.36, "low": 15.424, "close": 15.803, "volume": 922562.22, "close_time": 1763423999999, "quote_volume": 14691367.16814, "trades": 87122, "taker_buy_base": 450683.07, "taker_buy_quote": 7182650.12854 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 15.799, "high": 16.319, "low": 15.229, "close": 16.313, "volume": 887067.15, "close_time": 1763438399999, "quote_volume": 13920259.51067, "trades": 67699, "taker_buy_base": 449667.55, "taker_buy_quote": 7056877.21018 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 16.313, "high": 16.324, "low": 15.482, "close": 16.137, "volume": 903795.54, "close_time": 1763452799999, "quote_volume": 14413669.81266, "trades": 62055, "taker_buy_base": 485383.72, "taker_buy_quote": 7740062.22803 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 16.127, "high": 17.282, "low": 15.634, "close": 15.978, "volume": 1956512.79, "close_time": 1763467199999, "quote_volume": 32136960.64412, "trades": 184934, "taker_buy_base": 977483.67, "taker_buy_quote": 16079067.56379 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 15.98, "high": 18.211, "low": 15.9, "close": 17.26, "volume": 1642757.37, "close_time": 1763481599999, "quote_volume": 28405090.32376, "trades": 140344, "taker_buy_base": 860943.81, "taker_buy_quote": 14891513.91021 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 17.256, "high": 18.438, "low": 17.185, "close": 17.54, "volume": 929212.41, "close_time": 1763495999999, "quote_volume": 16504082.56499, "trades": 92028, "taker_buy_base": 477346.36, "taker_buy_quote": 8483482.47848 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 17.545, "high": 17.842, "low": 16.721, "close": 17.035, "volume": 534347.14, "close_time": 1763510399999, "quote_volume": 9238774.50761, "trades": 40261, "taker_buy_base": 247941.24, "taker_buy_quote": 4284683.53436 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 17.036, "high": 17.191, "low": 14.065, "close": 14.135, "volume": 2467643.82, "close_time": 1763524799999, "quote_volume": 37203509.11267, "trades": 149083, "taker_buy_base": 1408988.44, "taker_buy_quote": 21036511.57173 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 14.134, "high": 14.499, "low": 13.936, "close": 14.166, "volume": 1076083.23, "close_time": 1763539199999, "quote_volume": 15278278.79842, "trades": 75952, "taker_buy_base": 538740.19, "taker_buy_quote": 7656372.83828 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 14.169, "high": 14.952, "low": 14.06, "close": 14.31, "volume": 946520.18, "close_time": 1763553599999, "quote_volume": 13759832.44543, "trades": 101040, "taker_buy_base": 477185.72, "taker_buy_quote": 6936389.57005 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 14.312, "high": 14.813, "low": 14.006, "close": 14.276, "volume": 772300.87, "close_time": 1763567999999, "quote_volume": 11084522.81451, "trades": 82916, "taker_buy_base": 381052.27, "taker_buy_quote": 5466186.15434 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 14.273, "high": 14.699, "low": 13.401, "close": 14.076, "volume": 862369.42, "close_time": 1763582399999, "quote_volume": 12200326.8247, "trades": 64554, "taker_buy_base": 391633.41, "taker_buy_quote": 5549562.53363 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 14.074, "high": 14.76, "low": 13.974, "close": 14.607, "volume": 727595.71, "close_time": 1763596799999, "quote_volume": 10460561.38811, "trades": 62013, "taker_buy_base": 372936.88, "taker_buy_quote": 5354470.01522 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 14.605, "high": 15.978, "low": 14.481, "close": 15.694, "volume": 950505.8, "close_time": 1763611199999, "quote_volume": 14570842.19003, "trades": 74742, "taker_buy_base": 486695.31, "taker_buy_quote": 7458207.06008 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 15.694, "high": 15.888, "low": 14.926, "close": 14.926, "volume": 727394.92, "close_time": 1763625599999, "quote_volume": 11171657.50246, "trades": 46715, "taker_buy_base": 331379.83, "taker_buy_quote": 5097580.94631 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 14.932, "high": 15.02, "low": 14.528, "close": 14.625, "volume": 454277.97, "close_time": 1763639999999, "quote_volume": 6708368.75079, "trades": 41526, "taker_buy_base": 200379.35, "taker_buy_quote": 2958609.69729 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 14.63, "high": 14.822, "low": 14.223, "close": 14.237, "volume": 602643.33, "close_time": 1763654399999, "quote_volume": 8749919.58481, "trades": 53743, "taker_buy_base": 305288.82, "taker_buy_quote": 4433749.74768 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 14.234, "high": 14.803, "low": 14.0, "close": 14.14, "volume": 525873.02, "close_time": 1763668799999, "quote_volume": 7532264.8448, "trades": 54614, "taker_buy_base": 267397.47, "taker_buy_quote": 3832043.84916 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 14.138, "high": 14.406, "low": 13.86, "close": 13.92, "volume": 306916.57, "close_time": 1763683199999, "quote_volume": 4330172.72812, "trades": 32043, "taker_buy_base": 143785.89, "taker_buy_quote": 2028740.66496 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 13.92, "high": 14.325, "low": 13.712, "close": 13.721, "volume": 404439.91, "close_time": 1763697599999, "quote_volume": 5660148.09836, "trades": 36547, "taker_buy_base": 205526.62, "taker_buy_quote": 2877800.43891 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 13.718, "high": 13.844, "low": 12.5, "close": 13.437, "volume": 746562.45, "close_time": 1763711999999, "quote_volume": 9936653.85862, "trades": 52279, "taker_buy_base": 339116.36, "taker_buy_quote": 4517876.73129 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 13.416, "high": 13.616, "low": 12.707, "close": 12.756, "volume": 627520.93, "close_time": 1763726399999, "quote_volume": 8245962.80305, "trades": 47667, "taker_buy_base": 297160.08, "taker_buy_quote": 3898736.86706 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 12.764, "high": 13.047, "low": 12.454, "close": 12.817, "volume": 682664.59, "close_time": 1763740799999, "quote_volume": 8746850.13169, "trades": 53105, "taker_buy_base": 293885.68, "taker_buy_quote": 3773296.00928 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 12.818, "high": 13.258, "low": 12.552, "close": 12.85, "volume": 389187.46, "close_time": 1763755199999, "quote_volume": 5019425.93573, "trades": 39477, "taker_buy_base": 180025.88, "taker_buy_quote": 2322931.93378 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 12.847, "high": 12.896, "low": 12.133, "close": 12.456, "volume": 540611.61, "close_time": 1763769599999, "quote_volume": 6751387.93236, "trades": 40402, "taker_buy_base": 231971.25, "taker_buy_quote": 2891942.00081 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 12.456, "high": 12.68, "low": 12.273, "close": 12.335, "volume": 259830.35, "close_time": 1763783999999, "quote_volume": 3241534.27692, "trades": 31545, "taker_buy_base": 119366.91, "taker_buy_quote": 1489024.49312 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 12.335, "high": 12.346, "low": 11.643, "close": 12.228, "volume": 551726.98, "close_time": 1763798399999, "quote_volume": 6607062.35557, "trades": 49969, "taker_buy_base": 290107.36, "taker_buy_quote": 3476334.00353 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 12.23, "high": 12.689, "low": 12.036, "close": 12.454, "volume": 412135.62, "close_time": 1763812799999, "quote_volume": 5098300.01346, "trades": 41461, "taker_buy_base": 201071.96, "taker_buy_quote": 2488361.39601 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 12.454, "high": 12.773, "low": 12.158, "close": 12.756, "volume": 295721.29, "close_time": 1763827199999, "quote_volume": 3665180.80326, "trades": 34603, "taker_buy_base": 156997.0, "taker_buy_quote": 1946479.27998 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 12.754, "high": 12.934, "low": 12.247, "close": 12.285, "volume": 253460.89, "close_time": 1763841599999, "quote_volume": 3182493.19317, "trades": 30486, "taker_buy_base": 115981.53, "taker_buy_quote": 1457255.81126 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 12.285, "high": 12.566, "low": 11.98, "close": 12.278, "volume": 320531.83, "close_time": 1763855999999, "quote_volume": 3919143.04841, "trades": 24861, "taker_buy_base": 153191.17, "taker_buy_quote": 1875797.21174 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 12.276, "high": 12.897, "low": 12.237, "close": 12.675, "volume": 542240.38, "close_time": 1763870399999, "quote_volume": 6833294.19293, "trades": 44769, "taker_buy_base": 257950.41, "taker_buy_quote": 3249489.99864 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 12.666, "high": 12.812, "low": 12.387, "close": 12.609, "volume": 346269.5, "close_time": 1763884799999, "quote_volume": 4364024.53319, "trades": 34636, "taker_buy_base": 182237.18, "taker_buy_quote": 2297662.58033 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 12.608, "high": 13.289, "low": 12.504, "close": 12.744, "volume": 685613.33, "close_time": 1763899199999, "quote_volume": 8853702.72789, "trades": 63447, "taker_buy_base": 338988.36, "taker_buy_quote": 4381430.51303 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 12.741, "high": 12.895, "low": 12.445, "close": 12.824, "volume": 412189.28, "close_time": 1763913599999, "quote_volume": 5231949.174, "trades": 39263, "taker_buy_base": 195832.86, "taker_buy_quote": 2488258.48897 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 12.814, "high": 13.136, "low": 12.554, "close": 12.898, "volume": 370794.02, "close_time": 1763927999999, "quote_volume": 4743352.41454, "trades": 34325, "taker_buy_base": 194899.42, "taker_buy_quote": 2494277.85682 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 12.897, "high": 13.108, "low": 12.632, "close": 12.653, "volume": 225983.86, "close_time": 1763942399999, "quote_volume": 2917557.2089, "trades": 27584, "taker_buy_base": 113596.06, "taker_buy_quote": 1466620.03578 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 12.648, "high": 13.064, "low": 12.367, "close": 12.894, "volume": 367980.46, "close_time": 1763956799999, "quote_volume": 4678851.51744, "trades": 33350, "taker_buy_base": 177147.54, "taker_buy_quote": 2257986.93959 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 12.895, "high": 12.925, "low": 12.169, "close": 12.366, "volume": 414053.72, "close_time": 1763971199999, "quote_volume": 5164906.82783, "trades": 39565, "taker_buy_base": 168245.98, "taker_buy_quote": 2099319.31966 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 12.373, "high": 12.418, "low": 12.117, "close": 12.245, "volume": 254140.49, "close_time": 1763985599999, "quote_volume": 3108806.65037, "trades": 25635, "taker_buy_base": 118641.49, "taker_buy_quote": 1451253.26624 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 12.243, "high": 12.475, "low": 11.954, "close": 12.284, "volume": 464588.77, "close_time": 1763999999999, "quote_volume": 5676621.08109, "trades": 44068, "taker_buy_base": 231473.73, "taker_buy_quote": 2829256.87266 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 12.284, "high": 13.067, "low": 12.15, "close": 12.663, "volume": 603944.94, "close_time": 1764014399999, "quote_volume": 7672794.49501, "trades": 54286, "taker_buy_base": 293807.18, "taker_buy_quote": 3732059.03782 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 12.661, "high": 12.781, "low": 12.35, "close": 12.371, "volume": 217234.47, "close_time": 1764028799999, "quote_volume": 2730963.3453, "trades": 22167, "taker_buy_base": 108160.21, "taker_buy_quote": 1361025.07204 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 12.368, "high": 12.423, "low": 12.056, "close": 12.232, "volume": 218253.02, "close_time": 1764043199999, "quote_volume": 2667455.25676, "trades": 26181, "taker_buy_base": 92047.27, "taker_buy_quote": 1125863.69239 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 12.235, "high": 12.298, "low": 12.06, "close": 12.161, "volume": 224824.4, "close_time": 1764057599999, "quote_volume": 2737879.82574, "trades": 21921, "taker_buy_base": 103179.32, "taker_buy_quote": 1256735.79604 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 12.161, "high": 12.483, "low": 12.1, "close": 12.257, "volume": 299242.26, "close_time": 1764071999999, "quote_volume": 3671685.15076, "trades": 24442, "taker_buy_base": 142461.15, "taker_buy_quote": 1747568.63355 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 12.257, "high": 12.772, "low": 12.209, "close": 12.471, "volume": 347985.67, "close_time": 1764086399999, "quote_volume": 4344049.57661, "trades": 38440, "taker_buy_base": 167663.92, "taker_buy_quote": 2092546.29592 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 12.468, "high": 12.525, "low": 11.818, "close": 11.959, "volume": 467889.53, "close_time": 1764100799999, "quote_volume": 5703719.51886, "trades": 42550, "taker_buy_base": 202396.46, "taker_buy_quote": 2467549.57871 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 11.955, "high": 12.269, "low": 11.5, "close": 12.117, "volume": 376871.83, "close_time": 1764115199999, "quote_volume": 4492914.12253, "trades": 33812, "taker_buy_base": 183917.08, "taker_buy_quote": 2194339.82782 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 12.116, "high": 12.308, "low": 12.037, "close": 12.089, "volume": 210912.12, "close_time": 1764129599999, "quote_volume": 2565618.9256, "trades": 22077, "taker_buy_base": 102996.21, "taker_buy_quote": 1253686.95423 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 12.087, "high": 12.41, "low": 12.058, "close": 12.206, "volume": 188750.57, "close_time": 1764143999999, "quote_volume": 2303864.21745, "trades": 19344, "taker_buy_base": 94367.83, "taker_buy_quote": 1152171.4515 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 12.206, "high": 12.231, "low": 11.746, "close": 11.776, "volume": 157537.64, "close_time": 1764158399999, "quote_volume": 1877993.97701, "trades": 15318, "taker_buy_base": 69014.98, "taker_buy_quote": 821941.1593 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 11.779, "high": 12.268, "low": 11.623, "close": 12.171, "volume": 412649.13, "close_time": 1764172799999, "quote_volume": 4962881.85785, "trades": 31840, "taker_buy_base": 204877.14, "taker_buy_quote": 2463753.93817 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 12.171, "high": 12.792, "low": 12.074, "close": 12.418, "volume": 499285.31, "close_time": 1764187199999, "quote_volume": 6227671.73036, "trades": 42172, "taker_buy_base": 226168.35, "taker_buy_quote": 2822373.0845 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 12.418, "high": 12.81, "low": 12.28, "close": 12.763, "volume": 254697.49, "close_time": 1764201599999, "quote_volume": 3198633.75186, "trades": 24052, "taker_buy_base": 118454.55, "taker_buy_quote": 1488927.75086 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 12.758, "high": 12.772, "low": 12.371, "close": 12.417, "volume": 281938.3, "close_time": 1764215999999, "quote_volume": 3553636.67742, "trades": 28627, "taker_buy_base": 127351.0, "taker_buy_quote": 1606244.93192 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 12.422, "high": 12.801, "low": 12.408, "close": 12.476, "volume": 205103.51, "close_time": 1764230399999, "quote_volume": 2572000.06605, "trades": 23158, "taker_buy_base": 99497.83, "taker_buy_quote": 1248420.81887 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 12.477, "high": 12.483, "low": 12.215, "close": 12.234, "volume": 159158.09, "close_time": 1764244799999, "quote_volume": 1973322.02364, "trades": 12296, "taker_buy_base": 81296.02, "taker_buy_quote": 1008125.48959 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 12.234, "high": 12.242, "low": 12.0, "close": 12.127, "volume": 257719.85, "close_time": 1764259199999, "quote_volume": 3121512.33818, "trades": 18280, "taker_buy_base": 114897.51, "taker_buy_quote": 1392020.20025 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 12.126, "high": 12.233, "low": 12.032, "close": 12.119, "volume": 141141.2, "close_time": 1764273599999, "quote_volume": 1711866.38934, "trades": 10856, "taker_buy_base": 76535.4, "taker_buy_quote": 928153.61629 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 12.119, "high": 12.13, "low": 11.703, "close": 11.814, "volume": 192500.88, "close_time": 1764287999999, "quote_volume": 2288459.01432, "trades": 15649, "taker_buy_base": 88855.33, "taker_buy_quote": 1055883.6889 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 11.812, "high": 11.918, "low": 11.538, "close": 11.654, "volume": 172203.2, "close_time": 1764302399999, "quote_volume": 2012874.67362, "trades": 17186, "taker_buy_base": 79157.29, "taker_buy_quote": 925831.7169 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 11.654, "high": 11.725, "low": 11.561, "close": 11.643, "volume": 98600.24, "close_time": 1764316799999, "quote_volume": 1147818.28356, "trades": 10228, "taker_buy_base": 45897.36, "taker_buy_quote": 534329.57841 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 11.643, "high": 12.027, "low": 11.643, "close": 11.72, "volume": 167968.42, "close_time": 1764331199999, "quote_volume": 1990138.13559, "trades": 14414, "taker_buy_base": 80757.86, "taker_buy_quote": 957429.04927 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 11.719, "high": 11.972, "low": 11.666, "close": 11.747, "volume": 140066.1, "close_time": 1764345599999, "quote_volume": 1655089.82806, "trades": 13714, "taker_buy_base": 76933.51, "taker_buy_quote": 909332.58029 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 11.746, "high": 11.747, "low": 11.166, "close": 11.2, "volume": 384241.62, "close_time": 1764359999999, "quote_volume": 4380950.41157, "trades": 23898, "taker_buy_base": 171941.57, "taker_buy_quote": 1958569.60557 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 11.2, "high": 11.295, "low": 11.039, "close": 11.189, "volume": 98217.95, "close_time": 1764374399999, "quote_volume": 1097320.13352, "trades": 8718, "taker_buy_base": 48286.46, "taker_buy_quote": 539688.45137 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 11.187, "high": 11.328, "low": 11.108, "close": 11.191, "volume": 94181.85, "close_time": 1764388799999, "quote_volume": 1057378.94946, "trades": 8882, "taker_buy_base": 46353.02, "taker_buy_quote": 520520.76711 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 11.194, "high": 11.283, "low": 10.8, "close": 10.826, "volume": 287823.72, "close_time": 1764403199999, "quote_volume": 3154773.60348, "trades": 22237, "taker_buy_base": 130866.53, "taker_buy_quote": 1432206.20417 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 10.826, "high": 11.054, "low": 10.75, "close": 10.973, "volume": 172342.02, "close_time": 1764417599999, "quote_volume": 1880171.90892, "trades": 14286, "taker_buy_base": 83177.91, "taker_buy_quote": 908043.12532 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 10.972, "high": 11.0, "low": 10.804, "close": 10.861, "volume": 96376.98, "close_time": 1764431999999, "quote_volume": 1047273.99316, "trades": 9694, "taker_buy_base": 45697.2, "taker_buy_quote": 496498.25632 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 10.856, "high": 10.88, "low": 10.618, "close": 10.675, "volume": 152117.95, "close_time": 1764446399999, "quote_volume": 1629521.50842, "trades": 16826, "taker_buy_base": 67091.73, "taker_buy_quote": 718623.46322 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 10.676, "high": 10.793, "low": 10.551, "close": 10.734, "volume": 118558.23, "close_time": 1764460799999, "quote_volume": 1264579.87974, "trades": 11696, "taker_buy_base": 48245.78, "taker_buy_quote": 514924.52277 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 10.73, "high": 10.834, "low": 10.618, "close": 10.693, "volume": 105053.69, "close_time": 1764475199999, "quote_volume": 1126605.84489, "trades": 9883, "taker_buy_base": 44087.3, "taker_buy_quote": 473207.60671 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 10.689, "high": 10.746, "low": 10.542, "close": 10.666, "volume": 68350.52, "close_time": 1764489599999, "quote_volume": 727244.2256, "trades": 6322, "taker_buy_base": 25081.72, "taker_buy_quote": 266957.6139 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 10.664, "high": 10.683, "low": 10.43, "close": 10.502, "volume": 98584.76, "close_time": 1764503999999, "quote_volume": 1039390.95981, "trades": 9279, "taker_buy_base": 45671.28, "taker_buy_quote": 481833.60228 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 10.502, "high": 10.586, "low": 10.095, "close": 10.35, "volume": 332533.58, "close_time": 1764518399999, "quote_volume": 3431187.06765, "trades": 24464, "taker_buy_base": 133416.43, "taker_buy_quote": 1378740.74808 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 10.348, "high": 10.441, "low": 10.301, "close": 10.319, "volume": 97508.69, "close_time": 1764532799999, "quote_volume": 1011950.72539, "trades": 11243, "taker_buy_base": 51627.22, "taker_buy_quote": 535761.78291 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 10.308, "high": 10.416, "low": 10.225, "close": 10.337, "volume": 107472.33, "close_time": 1764547199999, "quote_volume": 1108595.23045, "trades": 10720, "taker_buy_base": 49326.84, "taker_buy_quote": 509135.59793 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 10.34, "high": 10.361, "low": 9.534, "close": 9.559, "volume": 691125.51, "close_time": 1764561599999, "quote_volume": 6778190.28081, "trades": 50678, "taker_buy_base": 330593.59, "taker_buy_quote": 3239786.63844 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 9.558, "high": 9.598, "low": 9.3, "close": 9.445, "volume": 264806.2, "close_time": 1764575999999, "quote_volume": 2500031.84786, "trades": 26382, "taker_buy_base": 112524.17, "taker_buy_quote": 1063187.12617 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 9.444, "high": 9.774, "low": 9.423, "close": 9.474, "volume": 117902.55, "close_time": 1764590399999, "quote_volume": 1128536.00715, "trades": 12451, "taker_buy_base": 57454.57, "taker_buy_quote": 550349.04484 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 9.476, "high": 9.863, "low": 9.334, "close": 9.781, "volume": 350633.92, "close_time": 1764604799999, "quote_volume": 3336480.8752, "trades": 28095, "taker_buy_base": 157646.64, "taker_buy_quote": 1499761.01888 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 9.78, "high": 9.807, "low": 9.483, "close": 9.607, "volume": 168206.45, "close_time": 1764619199999, "quote_volume": 1619236.13534, "trades": 16801, "taker_buy_base": 84882.61, "taker_buy_quote": 816379.82311 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 9.606, "high": 9.876, "low": 9.562, "close": 9.852, "volume": 109362.95, "close_time": 1764633599999, "quote_volume": 1061439.89184, "trades": 14444, "taker_buy_base": 51637.16, "taker_buy_quote": 501103.61603 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 9.851, "high": 9.952, "low": 9.618, "close": 9.722, "volume": 90258.46, "close_time": 1764647999999, "quote_volume": 883620.73888, "trades": 12928, "taker_buy_base": 43654.74, "taker_buy_quote": 427568.17512 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 9.72, "high": 9.738, "low": 9.549, "close": 9.576, "volume": 81195.0, "close_time": 1764662399999, "quote_volume": 781671.76101, "trades": 11000, "taker_buy_base": 44346.31, "taker_buy_quote": 426894.03775 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 9.58, "high": 9.756, "low": 9.51, "close": 9.689, "volume": 91865.85, "close_time": 1764676799999, "quote_volume": 886672.6451, "trades": 10754, "taker_buy_base": 48468.12, "taker_buy_quote": 467949.52934 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 9.69, "high": 10.536, "low": 9.557, "close": 10.366, "volume": 371060.25, "close_time": 1764691199999, "quote_volume": 3686108.5172, "trades": 24949, "taker_buy_base": 177532.89, "taker_buy_quote": 1765397.26134 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 10.369, "high": 10.38, "low": 9.552, "close": 9.59, "volume": 393406.68, "close_time": 1764705599999, "quote_volume": 3903937.05191, "trades": 29251, "taker_buy_base": 182313.69, "taker_buy_quote": 1804893.11996 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 9.59, "high": 9.596, "low": 9.188, "close": 9.357, "volume": 256693.75, "close_time": 1764719999999, "quote_volume": 2417819.96272, "trades": 20093, "taker_buy_base": 108439.5, "taker_buy_quote": 1021630.69861 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 9.357, "high": 9.488, "low": 9.152, "close": 9.175, "volume": 209914.73, "close_time": 1764734399999, "quote_volume": 1956666.66862, "trades": 20477, "taker_buy_base": 93901.2, "taker_buy_quote": 875712.63951 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 9.173, "high": 9.65, "low": 9.173, "close": 9.359, "volume": 303217.93, "close_time": 1764748799999, "quote_volume": 2868920.47255, "trades": 22603, "taker_buy_base": 177043.98, "taker_buy_quote": 1674464.58392 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 9.36, "high": 9.553, "low": 8.972, "close": 9.19, "volume": 364099.44, "close_time": 1764763199999, "quote_volume": 3361283.37755, "trades": 28827, "taker_buy_base": 184539.45, "taker_buy_quote": 1704613.33283 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 9.192, "high": 9.654, "low": 9.081, "close": 9.433, "volume": 416352.42, "close_time": 1764777599999, "quote_volume": 3913210.71068, "trades": 38537, "taker_buy_base": 192345.23, "taker_buy_quote": 1807536.46108 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 9.431, "high": 9.751, "low": 9.396, "close": 9.574, "volume": 321979.43, "close_time": 1764791999999, "quote_volume": 3074221.99107, "trades": 42118, "taker_buy_base": 154131.91, "taker_buy_quote": 1471703.90554 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 9.567, "high": 9.567, "low": 9.305, "close": 9.407, "volume": 220301.41, "close_time": 1764806399999, "quote_volume": 2076764.63515, "trades": 19435, "taker_buy_base": 100672.75, "taker_buy_quote": 949067.30369 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 9.406, "high": 9.607, "low": 9.37, "close": 9.411, "volume": 107191.46, "close_time": 1764820799999, "quote_volume": 1016013.05252, "trades": 12187, "taker_buy_base": 49336.05, "taker_buy_quote": 467894.32915 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 9.41, "high": 9.569, "low": 9.353, "close": 9.37, "volume": 157333.46, "close_time": 1764835199999, "quote_volume": 1486576.1219, "trades": 15319, "taker_buy_base": 85568.58, "taker_buy_quote": 808583.47481 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 9.366, "high": 9.42, "low": 9.245, "close": 9.365, "volume": 164455.34, "close_time": 1764849599999, "quote_volume": 1534916.6154, "trades": 13309, "taker_buy_base": 72248.32, "taker_buy_quote": 674636.0921 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 9.365, "high": 9.42, "low": 9.075, "close": 9.168, "volume": 203273.09, "close_time": 1764863999999, "quote_volume": 1869490.95688, "trades": 16467, "taker_buy_base": 94473.31, "taker_buy_quote": 868816.14626 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 9.166, "high": 9.333, "low": 9.08, "close": 9.146, "volume": 157534.77, "close_time": 1764878399999, "quote_volume": 1450603.15932, "trades": 15688, "taker_buy_base": 68975.0, "taker_buy_quote": 634858.76222 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 9.145, "high": 9.557, "low": 9.1, "close": 9.547, "volume": 149739.1, "close_time": 1764892799999, "quote_volume": 1397220.94714, "trades": 14458, "taker_buy_base": 79745.18, "taker_buy_quote": 744753.05349 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 9.547, "high": 9.789, "low": 9.439, "close": 9.48, "volume": 357935.12, "close_time": 1764907199999, "quote_volume": 3445818.98708, "trades": 30139, "taker_buy_base": 164717.59, "taker_buy_quote": 1586246.95638 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 9.479, "high": 9.658, "low": 9.268, "close": 9.448, "volume": 227310.41, "close_time": 1764921599999, "quote_volume": 2149902.96451, "trades": 18274, "taker_buy_base": 125148.43, "taker_buy_quote": 1183889.03098 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 9.449, "high": 9.463, "low": 8.8, "close": 8.957, "volume": 305311.64, "close_time": 1764935999999, "quote_volume": 2781478.33244, "trades": 20757, "taker_buy_base": 132127.51, "taker_buy_quote": 1201000.16947 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 8.957, "high": 9.044, "low": 8.739, "close": 8.846, "volume": 252323.91, "close_time": 1764950399999, "quote_volume": 2244079.13113, "trades": 19256, "taker_buy_base": 123526.46, "taker_buy_quote": 1100102.44727 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 8.845, "high": 8.845, "low": 8.409, "close": 8.558, "volume": 332933.21, "close_time": 1764964799999, "quote_volume": 2862171.57949, "trades": 24688, "taker_buy_base": 158248.45, "taker_buy_quote": 1357309.51621 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 8.557, "high": 8.673, "low": 8.418, "close": 8.647, "volume": 120661.92, "close_time": 1764979199999, "quote_volume": 1029251.93308, "trades": 13268, "taker_buy_base": 53588.21, "taker_buy_quote": 457214.37316 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 8.649, "high": 8.711, "low": 8.522, "close": 8.552, "volume": 84004.81, "close_time": 1764993599999, "quote_volume": 722399.75231, "trades": 9624, "taker_buy_base": 36788.71, "taker_buy_quote": 316181.64321 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 8.553, "high": 8.618, "low": 8.457, "close": 8.612, "volume": 92596.09, "close_time": 1765007999999, "quote_volume": 790094.09031, "trades": 10280, "taker_buy_base": 45642.15, "taker_buy_quote": 389580.67229 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 8.611, "high": 8.614, "low": 8.33, "close": 8.367, "volume": 156321.22, "close_time": 1765022399999, "quote_volume": 1319331.00087, "trades": 13529, "taker_buy_base": 64299.6, "taker_buy_quote": 542742.94854 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 8.367, "high": 8.524, "low": 8.344, "close": 8.472, "volume": 138449.85, "close_time": 1765036799999, "quote_volume": 1166690.14487, "trades": 12338, "taker_buy_base": 78556.43, "taker_buy_quote": 662093.20753 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 8.473, "high": 8.596, "low": 8.405, "close": 8.411, "volume": 108449.19, "close_time": 1765051199999, "quote_volume": 921511.72534, "trades": 10187, "taker_buy_base": 42012.82, "taker_buy_quote": 357208.23593 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 8.412, "high": 8.555, "low": 8.369, "close": 8.516, "volume": 79072.37, "close_time": 1765065599999, "quote_volume": 666429.48012, "trades": 9614, "taker_buy_base": 39605.09, "taker_buy_quote": 333870.01725 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 8.521, "high": 8.551, "low": 8.379, "close": 8.438, "volume": 47078.66, "close_time": 1765079999999, "quote_volume": 398050.46079, "trades": 7503, "taker_buy_base": 24212.58, "taker_buy_quote": 204636.09186 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 8.437, "high": 8.601, "low": 8.404, "close": 8.472, "volume": 87539.65, "close_time": 1765094399999, "quote_volume": 746337.29918, "trades": 9716, "taker_buy_base": 40092.54, "taker_buy_quote": 341748.78527 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 8.471, "high": 8.544, "low": 8.18, "close": 8.413, "volume": 187641.43, "close_time": 1765108799999, "quote_volume": 1565281.6658, "trades": 16152, "taker_buy_base": 82348.87, "taker_buy_quote": 687364.75467 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 8.412, "high": 8.545, "low": 8.248, "close": 8.41, "volume": 219341.23, "close_time": 1765123199999, "quote_volume": 1842552.96957, "trades": 21276, "taker_buy_base": 98812.98, "taker_buy_quote": 829929.40826 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 8.41, "high": 8.597, "low": 8.313, "close": 8.495, "volume": 148563.84, "close_time": 1765137599999, "quote_volume": 1255785.77377, "trades": 14084, "taker_buy_base": 76921.59, "taker_buy_quote": 650503.45322 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 8.493, "high": 8.498, "low": 8.015, "close": 8.316, "volume": 178920.45, "close_time": 1765151999999, "quote_volume": 1470972.73501, "trades": 16417, "taker_buy_base": 89384.06, "taker_buy_quote": 734786.39592 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 8.318, "high": 8.666, "low": 8.265, "close": 8.663, "volume": 173019.0, "close_time": 1765166399999, "quote_volume": 1475798.00831, "trades": 15873, "taker_buy_base": 88719.83, "taker_buy_quote": 756495.01025 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 8.659, "high": 8.99, "low": 8.639, "close": 8.929, "volume": 270242.28, "close_time": 1765180799999, "quote_volume": 2380921.20212, "trades": 23709, "taker_buy_base": 131075.4, "taker_buy_quote": 1155511.65344 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 8.928, "high": 9.255, "low": 8.857, "close": 8.945, "volume": 402607.38, "close_time": 1765195199999, "quote_volume": 3656949.77907, "trades": 31901, "taker_buy_base": 191250.36, "taker_buy_quote": 1737259.85145 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 8.947, "high": 8.998, "low": 8.704, "close": 8.759, "volume": 324298.06, "close_time": 1765209599999, "quote_volume": 2866367.27808, "trades": 24624, "taker_buy_base": 157786.89, "taker_buy_quote": 1394895.99821 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 8.759, "high": 9.068, "low": 8.703, "close": 8.885, "volume": 372521.25, "close_time": 1765223999999, "quote_volume": 3334081.75815, "trades": 32812, "taker_buy_base": 184665.03, "taker_buy_quote": 1652009.52859 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 8.889, "high": 8.995, "low": 8.864, "close": 8.886, "volume": 109432.07, "close_time": 1765238399999, "quote_volume": 976943.00394, "trades": 13537, "taker_buy_base": 55880.32, "taker_buy_quote": 498845.90498 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 8.886, "high": 9.022, "low": 8.738, "close": 8.855, "volume": 146010.99, "close_time": 1765252799999, "quote_volume": 1298131.02069, "trades": 15545, "taker_buy_base": 72662.96, "taker_buy_quote": 646048.5185 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 8.86, "high": 9.15, "low": 8.708, "close": 9.053, "volume": 183104.38, "close_time": 1765267199999, "quote_volume": 1632816.01864, "trades": 18275, "taker_buy_base": 95653.54, "taker_buy_quote": 853609.9209 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 9.056, "high": 9.27, "low": 8.952, "close": 9.216, "volume": 215212.71, "close_time": 1765281599999, "quote_volume": 1958466.74937, "trades": 19442, "taker_buy_base": 122677.32, "taker_buy_quote": 1116249.32578 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 9.21, "high": 10.502, "low": 9.156, "close": 10.316, "volume": 1240788.98, "close_time": 1765295999999, "quote_volume": 12276413.80533, "trades": 96242, "taker_buy_base": 637798.01, "taker_buy_quote": 6311094.81467 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 10.32, "high": 10.589, "low": 9.938, "close": 10.302, "volume": 668319.65, "close_time": 1765310399999, "quote_volume": 6836302.04348, "trades": 53085, "taker_buy_base": 304669.74, "taker_buy_quote": 3117688.99239 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 10.307, "high": 10.691, "low": 10.137, "close": 10.49, "volume": 481245.63, "close_time": 1765324799999, "quote_volume": 5008606.81226, "trades": 43263, "taker_buy_base": 237664.71, "taker_buy_quote": 2473083.4763 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 10.488, "high": 10.59, "low": 10.21, "close": 10.407, "volume": 396929.71, "close_time": 1765339199999, "quote_volume": 4110328.75518, "trades": 33341, "taker_buy_base": 191670.23, "taker_buy_quote": 1986680.51849 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 10.406, "high": 10.406, "low": 9.831, "close": 9.897, "volume": 337426.64, "close_time": 1765353599999, "quote_volume": 3419727.9813, "trades": 25168, "taker_buy_base": 144080.94, "taker_buy_quote": 1458362.65262 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 9.894, "high": 9.924, "low": 9.469, "close": 9.52, "volume": 355232.2, "close_time": 1765367999999, "quote_volume": 3431129.6372, "trades": 24300, "taker_buy_base": 167878.44, "taker_buy_quote": 1621886.2453 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 9.522, "high": 9.71, "low": 9.374, "close": 9.445, "volume": 305467.59, "close_time": 1765382399999, "quote_volume": 2912325.31683, "trades": 22747, "taker_buy_base": 143025.18, "taker_buy_quote": 1364161.96076 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 9.441, "high": 9.625, "low": 9.398, "close": 9.443, "volume": 304986.4, "close_time": 1765396799999, "quote_volume": 2898990.64486, "trades": 23464, "taker_buy_base": 150938.84, "taker_buy_quote": 1434651.44627 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 9.446, "high": 9.635, "low": 9.254, "close": 9.265, "volume": 236118.78, "close_time": 1765411199999, "quote_volume": 2222491.35213, "trades": 17430, "taker_buy_base": 109774.31, "taker_buy_quote": 1032538.16665 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 9.265, "high": 9.327, "low": 8.881, "close": 8.901, "volume": 294095.62, "close_time": 1765425599999, "quote_volume": 2671733.16171, "trades": 21577, "taker_buy_base": 132246.04, "taker_buy_quote": 1200177.03612 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 8.903, "high": 9.123, "low": 8.876, "close": 9.052, "volume": 192156.14, "close_time": 1765439999999, "quote_volume": 1729294.18152, "trades": 13786, "taker_buy_base": 103199.16, "taker_buy_quote": 929261.22688 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 9.05, "high": 9.205, "low": 8.935, "close": 9.143, "volume": 140181.53, "close_time": 1765454399999, "quote_volume": 1272470.52237, "trades": 11297, "taker_buy_base": 77284.9, "taker_buy_quote": 701918.54128 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 9.145, "high": 9.459, "low": 9.068, "close": 9.156, "volume": 393425.67, "close_time": 1765468799999, "quote_volume": 3638788.51912, "trades": 28039, "taker_buy_base": 174499.0, "taker_buy_quote": 1614321.90808 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 9.154, "high": 9.362, "low": 9.081, "close": 9.226, "volume": 223154.94, "close_time": 1765483199999, "quote_volume": 2057149.3442, "trades": 18013, "taker_buy_base": 115817.64, "taker_buy_quote": 1067301.543 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 9.228, "high": 9.321, "low": 9.112, "close": 9.156, "volume": 169762.47, "close_time": 1765497599999, "quote_volume": 1565847.81451, "trades": 13591, "taker_buy_base": 92929.07, "taker_buy_quote": 857133.57414 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 9.156, "high": 9.165, "low": 8.924, "close": 9.012, "volume": 139354.72, "close_time": 1765511999999, "quote_volume": 1263130.40735, "trades": 11397, "taker_buy_base": 78976.64, "taker_buy_quote": 715928.76941 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 9.017, "high": 9.05, "low": 8.944, "close": 9.015, "volume": 115236.88, "close_time": 1765526399999, "quote_volume": 1036737.74805, "trades": 7518, "taker_buy_base": 57652.27, "taker_buy_quote": 518649.69167 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 9.013, "high": 9.34, "low": 8.984, "close": 9.188, "volume": 209943.6, "close_time": 1765540799999, "quote_volume": 1930547.70197, "trades": 14337, "taker_buy_base": 99504.01, "taker_buy_quote": 914628.00896 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 9.188, "high": 9.427, "low": 9.043, "close": 9.145, "volume": 370324.11, "close_time": 1765555199999, "quote_volume": 3411344.43247, "trades": 23611, "taker_buy_base": 190347.57, "taker_buy_quote": 1757269.42011 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 9.144, "high": 9.165, "low": 8.92, "close": 8.969, "volume": 146060.98, "close_time": 1765569599999, "quote_volume": 1315834.24943, "trades": 14377, "taker_buy_base": 71353.03, "taker_buy_quote": 642681.43387 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 8.968, "high": 9.155, "low": 8.943, "close": 9.009, "volume": 97588.91, "close_time": 1765583999999, "quote_volume": 882732.09438, "trades": 9401, "taker_buy_base": 45112.09, "taker_buy_quote": 408018.72151 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 9.009, "high": 9.028, "low": 8.733, "close": 8.878, "volume": 184779.67, "close_time": 1765598399999, "quote_volume": 1631357.70809, "trades": 12159, "taker_buy_base": 72758.08, "taker_buy_quote": 642438.9253 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 8.88, "high": 8.951, "low": 8.745, "close": 8.783, "volume": 157565.28, "close_time": 1765612799999, "quote_volume": 1390804.55544, "trades": 11417, "taker_buy_base": 64966.89, "taker_buy_quote": 573497.94161 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 8.783, "high": 8.846, "low": 8.617, "close": 8.652, "volume": 225503.14, "close_time": 1765627199999, "quote_volume": 1962116.15331, "trades": 13766, "taker_buy_base": 84451.36, "taker_buy_quote": 735290.14604 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 8.653, "high": 8.709, "low": 8.517, "close": 8.614, "volume": 156066.89, "close_time": 1765641599999, "quote_volume": 1344740.53385, "trades": 11785, "taker_buy_base": 80500.46, "taker_buy_quote": 694134.21684 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 8.613, "high": 8.701, "low": 8.61, "close": 8.665, "volume": 95172.4, "close_time": 1765655999999, "quote_volume": 824123.64056, "trades": 6889, "taker_buy_base": 50066.22, "taker_buy_quote": 433544.95694 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 8.662, "high": 8.683, "low": 8.564, "close": 8.651, "volume": 79418.43, "close_time": 1765670399999, "quote_volume": 684210.91166, "trades": 4999, "taker_buy_base": 31725.03, "taker_buy_quote": 273349.64712 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 8.65, "high": 8.674, "low": 8.569, "close": 8.621, "volume": 61058.74, "close_time": 1765684799999, "quote_volume": 526013.25782, "trades": 4741, "taker_buy_base": 32914.94, "taker_buy_quote": 283660.38194 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 8.619, "high": 8.622, "low": 8.504, "close": 8.56, "volume": 55792.03, "close_time": 1765699199999, "quote_volume": 478213.6741, "trades": 5781, "taker_buy_base": 27863.84, "taker_buy_quote": 238853.93686 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 8.559, "high": 8.889, "low": 8.559, "close": 8.801, "volume": 190902.17, "close_time": 1765713599999, "quote_volume": 1669275.82796, "trades": 15851, "taker_buy_base": 99955.41, "taker_buy_quote": 873432.35542 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 8.802, "high": 8.842, "low": 8.362, "close": 8.394, "volume": 210695.76, "close_time": 1765727999999, "quote_volume": 1802181.86227, "trades": 17168, "taker_buy_base": 95458.15, "taker_buy_quote": 816121.51922 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 8.391, "high": 8.461, "low": 8.24, "close": 8.292, "volume": 131421.63, "close_time": 1765742399999, "quote_volume": 1096437.4219, "trades": 9762, "taker_buy_base": 58413.52, "taker_buy_quote": 487102.32524 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 8.291, "high": 8.323, "low": 8.068, "close": 8.102, "volume": 118069.14, "close_time": 1765756799999, "quote_volume": 966375.6348, "trades": 9617, "taker_buy_base": 53165.51, "taker_buy_quote": 434991.55349 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 8.102, "high": 8.31, "low": 8.077, "close": 8.236, "volume": 101402.19, "close_time": 1765771199999, "quote_volume": 829624.98452, "trades": 10517, "taker_buy_base": 52547.49, "taker_buy_quote": 429925.21903 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 8.236, "high": 8.42, "low": 8.226, "close": 8.245, "volume": 90796.69, "close_time": 1765785599999, "quote_volume": 754640.60777, "trades": 7467, "taker_buy_base": 51066.62, "taker_buy_quote": 424596.14976 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 8.247, "high": 8.397, "low": 8.193, "close": 8.282, "volume": 143953.42, "close_time": 1765799999999, "quote_volume": 1195573.90766, "trades": 9154, "taker_buy_base": 88358.1, "taker_buy_quote": 734266.38681 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 8.281, "high": 8.355, "low": 8.094, "close": 8.152, "volume": 268093.03, "close_time": 1765814399999, "quote_volume": 2206098.54739, "trades": 16888, "taker_buy_base": 120242.59, "taker_buy_quote": 990067.64223 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 8.157, "high": 8.173, "low": 7.772, "close": 7.946, "volume": 219695.65, "close_time": 1765828799999, "quote_volume": 1745616.98836, "trades": 15664, "taker_buy_base": 98769.39, "taker_buy_quote": 784759.22318 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 7.948, "high": 8.076, "low": 7.847, "close": 7.997, "volume": 92404.48, "close_time": 1765843199999, "quote_volume": 735760.69691, "trades": 8152, "taker_buy_base": 39831.79, "taker_buy_quote": 317556.40433 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 7.996, "high": 8.116, "low": 7.939, "close": 8.016, "volume": 58252.83, "close_time": 1765857599999, "quote_volume": 467352.75941, "trades": 6321, "taker_buy_base": 29871.74, "taker_buy_quote": 239674.67623 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 8.017, "high": 8.025, "low": 7.829, "close": 7.872, "volume": 71507.3, "close_time": 1765871999999, "quote_volume": 566011.42168, "trades": 6267, "taker_buy_base": 38674.43, "taker_buy_quote": 306039.83824 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 7.873, "high": 8.099, "low": 7.869, "close": 8.039, "volume": 81296.05, "close_time": 1765886399999, "quote_volume": 648107.14911, "trades": 8442, "taker_buy_base": 44011.92, "taker_buy_quote": 351157.72034 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 8.039, "high": 8.128, "low": 7.907, "close": 8.094, "volume": 141911.77, "close_time": 1765900799999, "quote_volume": 1134974.99516, "trades": 13642, "taker_buy_base": 70782.4, "taker_buy_quote": 566330.49053 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 8.096, "high": 8.195, "low": 7.986, "close": 8.13, "volume": 94009.05, "close_time": 1765915199999, "quote_volume": 761156.36835, "trades": 8625, "taker_buy_base": 46609.36, "taker_buy_quote": 377398.63437 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 8.123, "high": 8.151, "low": 7.968, "close": 8.017, "volume": 52054.53, "close_time": 1765929599999, "quote_volume": 418145.04717, "trades": 5045, "taker_buy_base": 21305.49, "taker_buy_quote": 171267.38344 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 8.015, "high": 8.202, "low": 7.938, "close": 8.138, "volume": 121426.89, "close_time": 1765943999999, "quote_volume": 983758.61365, "trades": 5569, "taker_buy_base": 72675.26, "taker_buy_quote": 588620.55364 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 8.141, "high": 8.168, "low": 7.97, "close": 8.01, "volume": 89480.77, "close_time": 1765958399999, "quote_volume": 719870.04856, "trades": 5407, "taker_buy_base": 39626.23, "taker_buy_quote": 318891.59709 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 8.007, "high": 8.018, "low": 7.926, "close": 7.988, "volume": 50490.87, "close_time": 1765972799999, "quote_volume": 402449.35522, "trades": 3248, "taker_buy_base": 28113.34, "taker_buy_quote": 224205.30835 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 7.98, "high": 8.007, "low": 7.684, "close": 7.721, "volume": 201409.59, "close_time": 1765987199999, "quote_volume": 1577822.31439, "trades": 12735, "taker_buy_base": 110977.29, "taker_buy_quote": 869185.78227 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 7.714, "high": 7.769, "low": 7.295, "close": 7.353, "volume": 231114.88, "close_time": 1766001599999, "quote_volume": 1731372.86878, "trades": 11597, "taker_buy_base": 97038.3, "taker_buy_quote": 727931.04348 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 7.354, "high": 7.464, "low": 7.346, "close": 7.407, "volume": 71103.58, "close_time": 1766015999999, "quote_volume": 527027.45581, "trades": 3939, "taker_buy_base": 31793.79, "taker_buy_quote": 235467.47829 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 7.409, "high": 7.461, "low": 7.336, "close": 7.411, "volume": 61520.42, "close_time": 1766030399999, "quote_volume": 455081.81531, "trades": 3224, "taker_buy_base": 30618.81, "taker_buy_quote": 226484.59259 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 7.414, "high": 7.486, "low": 7.353, "close": 7.388, "volume": 51226.52, "close_time": 1766044799999, "quote_volume": 380170.30274, "trades": 3732, "taker_buy_base": 31562.6, "taker_buy_quote": 234262.68551 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 7.389, "high": 7.458, "low": 7.27, "close": 7.355, "volume": 206823.68, "close_time": 1766059199999, "quote_volume": 1522736.57024, "trades": 7993, "taker_buy_base": 81115.24, "taker_buy_quote": 597035.588 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 7.36, "high": 7.667, "low": 7.331, "close": 7.639, "volume": 164545.73, "close_time": 1766073599999, "quote_volume": 1239660.457, "trades": 9307, "taker_buy_base": 89948.27, "taker_buy_quote": 676666.93987 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 7.639, "high": 7.674, "low": 7.122, "close": 7.164, "volume": 250539.88, "close_time": 1766087999999, "quote_volume": 1855628.9955, "trades": 15772, "taker_buy_base": 101975.88, "taker_buy_quote": 756025.97152 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 7.161, "high": 7.387, "low": 7.156, "close": 7.29, "volume": 64205.19, "close_time": 1766102399999, "quote_volume": 468256.57341, "trades": 4253, "taker_buy_base": 33750.37, "taker_buy_quote": 246358.6093 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 7.289, "high": 7.516, "low": 7.192, "close": 7.46, "volume": 89515.13, "close_time": 1766116799999, "quote_volume": 658518.40552, "trades": 5798, "taker_buy_base": 45369.39, "taker_buy_quote": 333624.01301 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 7.462, "high": 7.756, "low": 7.417, "close": 7.68, "volume": 100285.83, "close_time": 1766131199999, "quote_volume": 759326.9506, "trades": 5305, "taker_buy_base": 56986.0, "taker_buy_quote": 432039.73607 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 7.677, "high": 7.721, "low": 7.53, "close": 7.691, "volume": 122890.57, "close_time": 1766145599999, "quote_volume": 934134.47875, "trades": 9619, "taker_buy_base": 64524.07, "taker_buy_quote": 490231.07411 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 7.69, "high": 7.835, "low": 7.624, "close": 7.745, "volume": 130173.43, "close_time": 1766159999999, "quote_volume": 1004088.77134, "trades": 9061, "taker_buy_base": 55359.13, "taker_buy_quote": 427228.40397 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 7.738, "high": 8.033, "low": 7.728, "close": 7.979, "volume": 170292.14, "close_time": 1766174399999, "quote_volume": 1344973.11757, "trades": 14504, "taker_buy_base": 100820.72, "taker_buy_quote": 796508.91064 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 7.975, "high": 8.065, "low": 7.9, "close": 7.943, "volume": 80898.62, "close_time": 1766188799999, "quote_volume": 643695.09044, "trades": 4246, "taker_buy_base": 34369.24, "taker_buy_quote": 273580.57727 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 7.939, "high": 8.208, "low": 7.923, "close": 8.054, "volume": 110040.75, "close_time": 1766203199999, "quote_volume": 889430.08622, "trades": 7321, "taker_buy_base": 53780.1, "taker_buy_quote": 434883.63141 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 8.051, "high": 8.225, "low": 7.964, "close": 8.186, "volume": 74101.44, "close_time": 1766217599999, "quote_volume": 600860.75894, "trades": 5220, "taker_buy_base": 34192.1, "taker_buy_quote": 277233.22791 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 8.186, "high": 8.353, "low": 7.892, "close": 7.936, "volume": 172845.24, "close_time": 1766231999999, "quote_volume": 1403606.14689, "trades": 11333, "taker_buy_base": 78949.84, "taker_buy_quote": 641397.39754 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 7.94, "high": 8.076, "low": 7.907, "close": 7.983, "volume": 108592.84, "close_time": 1766246399999, "quote_volume": 867943.62287, "trades": 5579, "taker_buy_base": 54711.97, "taker_buy_quote": 437469.29887 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 7.983, "high": 7.984, "low": 7.891, "close": 7.901, "volume": 52813.76, "close_time": 1766260799999, "quote_volume": 418663.48738, "trades": 3025, "taker_buy_base": 25413.88, "taker_buy_quote": 201400.78773 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 7.896, "high": 7.93, "low": 7.859, "close": 7.865, "volume": 41341.71, "close_time": 1766275199999, "quote_volume": 326345.65523, "trades": 2275, "taker_buy_base": 21371.72, "taker_buy_quote": 168697.16136 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 7.865, "high": 7.894, "low": 7.777, "close": 7.824, "volume": 47495.77, "close_time": 1766289599999, "quote_volume": 372310.66279, "trades": 3480, "taker_buy_base": 24322.17, "taker_buy_quote": 190597.07214 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 7.822, "high": 7.972, "low": 7.81, "close": 7.939, "volume": 39004.86, "close_time": 1766303999999, "quote_volume": 307578.26137, "trades": 2657, "taker_buy_base": 22393.7, "taker_buy_quote": 176763.82831 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 7.939, "high": 8.238, "low": 7.932, "close": 8.023, "volume": 148178.43, "close_time": 1766318399999, "quote_volume": 1200628.3595, "trades": 11033, "taker_buy_base": 73755.72, "taker_buy_quote": 598240.69294 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 8.023, "high": 8.044, "low": 7.619, "close": 7.816, "volume": 164037.98, "close_time": 1766332799999, "quote_volume": 1287613.56872, "trades": 10746, "taker_buy_base": 73523.6, "taker_buy_quote": 577001.21492 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 7.815, "high": 7.977, "low": 7.763, "close": 7.947, "volume": 73293.06, "close_time": 1766347199999, "quote_volume": 574230.91746, "trades": 5693, "taker_buy_base": 30660.34, "taker_buy_quote": 240377.04141 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 7.944, "high": 7.992, "low": 7.794, "close": 7.981, "volume": 66879.89, "close_time": 1766361599999, "quote_volume": 528564.3082, "trades": 4952, "taker_buy_base": 25313.0, "taker_buy_quote": 200187.38465 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 7.978, "high": 8.104, "low": 7.871, "close": 7.905, "volume": 77642.02, "close_time": 1766375999999, "quote_volume": 620478.73244, "trades": 7564, "taker_buy_base": 35002.07, "taker_buy_quote": 279733.93794 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 7.904, "high": 7.937, "low": 7.842, "close": 7.882, "volume": 44783.43, "close_time": 1766390399999, "quote_volume": 352977.21613, "trades": 4289, "taker_buy_base": 19695.24, "taker_buy_quote": 155268.83925 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 7.887, "high": 7.991, "low": 7.863, "close": 7.934, "volume": 82913.53, "close_time": 1766404799999, "quote_volume": 657566.52141, "trades": 5527, "taker_buy_base": 41476.34, "taker_buy_quote": 328947.47086 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 7.933, "high": 8.01, "low": 7.791, "close": 7.857, "volume": 85773.18, "close_time": 1766419199999, "quote_volume": 678686.11742, "trades": 6592, "taker_buy_base": 42748.66, "taker_buy_quote": 338282.21765 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 7.862, "high": 7.961, "low": 7.691, "close": 7.725, "volume": 99281.99, "close_time": 1766433599999, "quote_volume": 775872.5896, "trades": 5763, "taker_buy_base": 60222.13, "taker_buy_quote": 469867.3964 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 7.719, "high": 7.862, "low": 7.672, "close": 7.805, "volume": 86666.52, "close_time": 1766447999999, "quote_volume": 672239.57156, "trades": 5263, "taker_buy_base": 32676.57, "taker_buy_quote": 253373.05837 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 7.803, "high": 7.856, "low": 7.693, "close": 7.739, "volume": 63679.91, "close_time": 1766462399999, "quote_volume": 495066.26367, "trades": 4325, "taker_buy_base": 30726.21, "taker_buy_quote": 238940.10293 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 7.736, "high": 7.748, "low": 7.54, "close": 7.589, "volume": 59126.37, "close_time": 1766476799999, "quote_volume": 450265.96183, "trades": 5271, "taker_buy_base": 24083.8, "taker_buy_quote": 183469.91368 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 7.584, "high": 7.654, "low": 7.51, "close": 7.619, "volume": 46222.61, "close_time": 1766491199999, "quote_volume": 350732.52154, "trades": 3074, "taker_buy_base": 21202.9, "taker_buy_quote": 160760.53015 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 7.619, "high": 7.729, "low": 7.543, "close": 7.606, "volume": 74464.59, "close_time": 1766505599999, "quote_volume": 568547.6876, "trades": 6193, "taker_buy_base": 38178.88, "taker_buy_quote": 291611.17808 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 7.602, "high": 7.786, "low": 7.585, "close": 7.738, "volume": 65939.6, "close_time": 1766519999999, "quote_volume": 506814.32494, "trades": 5704, "taker_buy_base": 33625.33, "taker_buy_quote": 258384.71095 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 7.738, "high": 7.832, "low": 7.678, "close": 7.724, "volume": 30241.31, "close_time": 1766534399999, "quote_volume": 233855.51283, "trades": 2311, "taker_buy_base": 12823.25, "taker_buy_quote": 99196.61725 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 7.726, "high": 7.748, "low": 7.574, "close": 7.643, "volume": 32130.69, "close_time": 1766548799999, "quote_volume": 245675.00947, "trades": 2017, "taker_buy_base": 10879.5, "taker_buy_quote": 83333.93551 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 7.639, "high": 7.689, "low": 7.533, "close": 7.537, "volume": 46165.94, "close_time": 1766563199999, "quote_volume": 350476.00391, "trades": 2819, "taker_buy_base": 23490.62, "taker_buy_quote": 178404.37123 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 7.537, "high": 7.546, "low": 7.46, "close": 7.471, "volume": 69326.87, "close_time": 1766577599999, "quote_volume": 519636.24285, "trades": 4297, "taker_buy_base": 33127.27, "taker_buy_quote": 248280.01254 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 7.472, "high": 7.676, "low": 7.435, "close": 7.593, "volume": 124152.62, "close_time": 1766591999999, "quote_volume": 936833.04229, "trades": 7999, "taker_buy_base": 61279.3, "taker_buy_quote": 462554.20616 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 7.594, "high": 7.723, "low": 7.594, "close": 7.717, "volume": 75240.21, "close_time": 1766606399999, "quote_volume": 577245.0983, "trades": 9276, "taker_buy_base": 33006.89, "taker_buy_quote": 253097.11074 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 7.719, "high": 7.893, "low": 7.714, "close": 7.875, "volume": 77891.54, "close_time": 1766620799999, "quote_volume": 607696.20405, "trades": 7679, "taker_buy_base": 34021.25, "taker_buy_quote": 265106.34527 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 7.874, "high": 7.978, "low": 7.785, "close": 7.964, "volume": 65318.52, "close_time": 1766635199999, "quote_volume": 514024.54544, "trades": 5374, "taker_buy_base": 30234.64, "taker_buy_quote": 237536.57501 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 7.963, "high": 8.076, "low": 7.88, "close": 7.919, "volume": 80914.35, "close_time": 1766649599999, "quote_volume": 644415.72339, "trades": 6462, "taker_buy_base": 38991.94, "taker_buy_quote": 310461.14088 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 7.913, "high": 7.949, "low": 7.796, "close": 7.881, "volume": 62061.39, "close_time": 1766663999999, "quote_volume": 488860.15624, "trades": 4709, "taker_buy_base": 23534.07, "taker_buy_quote": 185473.71757 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 7.88, "high": 7.943, "low": 7.806, "close": 7.878, "volume": 49227.26, "close_time": 1766678399999, "quote_volume": 387399.14674, "trades": 3648, "taker_buy_base": 21738.66, "taker_buy_quote": 171061.71175 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 7.882, "high": 7.988, "low": 7.857, "close": 7.926, "volume": 46830.77, "close_time": 1766692799999, "quote_volume": 371025.76758, "trades": 3686, "taker_buy_base": 28746.65, "taker_buy_quote": 227873.33698 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 7.926, "high": 7.965, "low": 7.736, "close": 7.751, "volume": 45733.27, "close_time": 1766707199999, "quote_volume": 359229.96818, "trades": 4615, "taker_buy_base": 21324.71, "taker_buy_quote": 167535.61496 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 7.745, "high": 7.996, "low": 7.728, "close": 7.903, "volume": 63921.15, "close_time": 1766721599999, "quote_volume": 503540.93858, "trades": 5224, "taker_buy_base": 36045.82, "taker_buy_quote": 284149.94614 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 7.9, "high": 8.07, "low": 7.85, "close": 7.977, "volume": 72775.46, "close_time": 1766735999999, "quote_volume": 579628.77428, "trades": 5067, "taker_buy_base": 39785.15, "taker_buy_quote": 316874.04986 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 7.978, "high": 8.018, "low": 7.912, "close": 7.987, "volume": 47585.97, "close_time": 1766750399999, "quote_volume": 379049.96115, "trades": 3366, "taker_buy_base": 22253.4, "taker_buy_quote": 177288.38562 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 7.981, "high": 8.051, "low": 7.823, "close": 7.871, "volume": 109447.93, "close_time": 1766764799999, "quote_volume": 870044.65285, "trades": 6630, "taker_buy_base": 44158.55, "taker_buy_quote": 350868.28971 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 7.879, "high": 7.987, "low": 7.819, "close": 7.974, "volume": 70757.89, "close_time": 1766779199999, "quote_volume": 559939.13666, "trades": 6865, "taker_buy_base": 35720.24, "taker_buy_quote": 282481.79557 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 7.976, "high": 8.012, "low": 7.882, "close": 7.92, "volume": 34469.9, "close_time": 1766793599999, "quote_volume": 273604.12581, "trades": 2852, "taker_buy_base": 14151.02, "taker_buy_quote": 112199.31093 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 7.918, "high": 8.163, "low": 7.869, "close": 8.16, "volume": 148074.11, "close_time": 1766807999999, "quote_volume": 1191824.53068, "trades": 10895, "taker_buy_base": 80385.15, "taker_buy_quote": 647045.79131 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 8.16, "high": 8.206, "low": 8.077, "close": 8.169, "volume": 77673.5, "close_time": 1766822399999, "quote_volume": 633706.07053, "trades": 7707, "taker_buy_base": 44846.65, "taker_buy_quote": 365929.74844 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 8.166, "high": 9.13, "low": 8.028, "close": 9.037, "volume": 781043.08, "close_time": 1766836799999, "quote_volume": 6688189.83004, "trades": 54154, "taker_buy_base": 390869.65, "taker_buy_quote": 3343640.86571 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 9.035, "high": 9.533, "low": 8.8, "close": 9.371, "volume": 1182771.5, "close_time": 1766851199999, "quote_volume": 10902454.62179, "trades": 97716, "taker_buy_base": 538618.55, "taker_buy_quote": 4967667.01157 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 9.372, "high": 9.391, "low": 8.823, "close": 8.927, "volume": 367809.02, "close_time": 1766865599999, "quote_volume": 3325110.2359, "trades": 30766, "taker_buy_base": 169752.28, "taker_buy_quote": 1533857.22167 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 8.926, "high": 9.3, "low": 8.813, "close": 9.126, "volume": 242355.04, "close_time": 1766879999999, "quote_volume": 2186180.73884, "trades": 23268, "taker_buy_base": 129744.64, "taker_buy_quote": 1170964.26817 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 9.129, "high": 9.206, "low": 9.043, "close": 9.167, "volume": 141529.56, "close_time": 1766894399999, "quote_volume": 1292175.48604, "trades": 13886, "taker_buy_base": 68286.35, "taker_buy_quote": 623441.76449 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 9.166, "high": 9.468, "low": 9.152, "close": 9.395, "volume": 235569.47, "close_time": 1766908799999, "quote_volume": 2195935.57878, "trades": 20574, "taker_buy_base": 126094.82, "taker_buy_quote": 1175229.56136 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 9.395, "high": 9.434, "low": 9.056, "close": 9.149, "volume": 196392.59, "close_time": 1766923199999, "quote_volume": 1809817.40256, "trades": 15707, "taker_buy_base": 79470.15, "taker_buy_quote": 731869.46316 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 9.147, "high": 9.73, "low": 8.945, "close": 9.57, "volume": 466298.94, "close_time": 1766937599999, "quote_volume": 4381710.83399, "trades": 40859, "taker_buy_base": 227908.08, "taker_buy_quote": 2139524.50976 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 9.573, "high": 9.576, "low": 9.088, "close": 9.095, "volume": 255242.66, "close_time": 1766951999999, "quote_volume": 2376027.28879, "trades": 22493, "taker_buy_base": 126554.63, "taker_buy_quote": 1178765.36792 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 9.098, "high": 9.26, "low": 9.079, "close": 9.168, "volume": 91163.28, "close_time": 1766966399999, "quote_volume": 834856.67898, "trades": 8834, "taker_buy_base": 52441.0, "taker_buy_quote": 480074.47577 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 9.167, "high": 9.65, "low": 9.144, "close": 9.559, "volume": 230582.54, "close_time": 1766980799999, "quote_volume": 2162178.23537, "trades": 21747, "taker_buy_base": 118696.78, "taker_buy_quote": 1113925.06372 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 9.555, "high": 9.563, "low": 9.281, "close": 9.323, "volume": 270220.47, "close_time": 1766995199999, "quote_volume": 2542588.09724, "trades": 24668, "taker_buy_base": 108773.01, "taker_buy_quote": 1025799.94233 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 9.321, "high": 9.333, "low": 8.911, "close": 8.99, "volume": 212843.24, "close_time": 1767009599999, "quote_volume": 1935179.3616, "trades": 19629, "taker_buy_base": 93327.16, "taker_buy_quote": 846944.45109 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 8.99, "high": 9.168, "low": 8.924, "close": 9.065, "volume": 133772.4, "close_time": 1767023999999, "quote_volume": 1213145.1374, "trades": 15372, "taker_buy_base": 61234.15, "taker_buy_quote": 555449.96661 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 9.064, "high": 9.396, "low": 9.009, "close": 9.33, "volume": 180794.91, "close_time": 1767038399999, "quote_volume": 1664098.26007, "trades": 19171, "taker_buy_base": 93923.37, "taker_buy_quote": 864786.39915 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 9.325, "high": 9.531, "low": 9.244, "close": 9.248, "volume": 184509.71, "close_time": 1767052799999, "quote_volume": 1735036.8285, "trades": 18109, "taker_buy_base": 86894.5, "taker_buy_quote": 818013.24347 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 9.245, "high": 9.334, "low": 9.022, "close": 9.07, "volume": 143550.32, "close_time": 1767067199999, "quote_volume": 1312013.16441, "trades": 15253, "taker_buy_base": 59649.11, "taker_buy_quote": 544794.10993 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 9.07, "high": 9.197, "low": 8.95, "close": 9.014, "volume": 102099.33, "close_time": 1767081599999, "quote_volume": 923702.87351, "trades": 10566, "taker_buy_base": 49070.35, "taker_buy_quote": 444428.06919 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 9.011, "high": 9.177, "low": 9.0, "close": 9.174, "volume": 80279.68, "close_time": 1767095999999, "quote_volume": 727705.53683, "trades": 11653, "taker_buy_base": 42839.71, "taker_buy_quote": 388402.98903 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 9.171, "high": 9.366, "low": 9.012, "close": 9.346, "volume": 135922.65, "close_time": 1767110399999, "quote_volume": 1244498.88158, "trades": 14948, "taker_buy_base": 71626.95, "taker_buy_quote": 656074.55394 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 9.348, "high": 9.381, "low": 9.065, "close": 9.134, "volume": 133394.11, "close_time": 1767124799999, "quote_volume": 1225286.36485, "trades": 20868, "taker_buy_base": 47010.82, "taker_buy_quote": 431985.68342 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 9.135, "high": 9.309, "low": 9.035, "close": 9.122, "volume": 209888.92, "close_time": 1767139199999, "quote_volume": 1918623.81174, "trades": 19076, "taker_buy_base": 121568.02, "taker_buy_quote": 1110024.30964 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 9.125, "high": 9.344, "low": 9.071, "close": 9.265, "volume": 86640.26, "close_time": 1767153599999, "quote_volume": 800102.58064, "trades": 11664, "taker_buy_base": 41430.28, "taker_buy_quote": 382820.99197 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 9.263, "high": 9.384, "low": 9.123, "close": 9.17, "volume": 140411.88, "close_time": 1767167999999, "quote_volume": 1298802.88354, "trades": 14016, "taker_buy_base": 55012.67, "taker_buy_quote": 509285.65699 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 9.17, "high": 9.269, "low": 9.105, "close": 9.139, "volume": 86298.94, "close_time": 1767182399999, "quote_volume": 790404.28687, "trades": 9290, "taker_buy_base": 43474.66, "taker_buy_quote": 398257.67413 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 9.137, "high": 9.137, "low": 8.886, "close": 8.908, "volume": 231874.13, "close_time": 1767196799999, "quote_volume": 2086576.24219, "trades": 18226, "taker_buy_base": 104634.99, "taker_buy_quote": 941325.89739 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 8.905, "high": 9.2, "low": 8.618, "close": 9.081, "volume": 295703.11, "close_time": 1767211199999, "quote_volume": 2624114.66486, "trades": 28402, "taker_buy_base": 134367.45, "taker_buy_quote": 1193465.38869 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 9.08, "high": 9.263, "low": 9.066, "close": 9.166, "volume": 131042.1, "close_time": 1767225599999, "quote_volume": 1201429.61068, "trades": 12942, "taker_buy_base": 73019.42, "taker_buy_quote": 669552.32351 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 9.168, "high": 9.248, "low": 9.11, "close": 9.206, "volume": 63835.29, "close_time": 1767239999999, "quote_volume": 586259.49725, "trades": 7939, "taker_buy_base": 28785.13, "taker_buy_quote": 264458.43582 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 9.205, "high": 9.362, "low": 9.131, "close": 9.335, "volume": 95051.97, "close_time": 1767254399999, "quote_volume": 879902.37867, "trades": 7949, "taker_buy_base": 49867.38, "taker_buy_quote": 462499.60511 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 9.335, "high": 10.086, "low": 9.319, "close": 9.956, "volume": 357368.62, "close_time": 1767268799999, "quote_volume": 3452683.04445, "trades": 25422, "taker_buy_base": 187103.76, "taker_buy_quote": 1808807.45736 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 9.961, "high": 10.074, "low": 9.411, "close": 9.517, "volume": 509566.97, "close_time": 1767283199999, "quote_volume": 4953687.29294, "trades": 40673, "taker_buy_base": 247234.08, "taker_buy_quote": 2402841.24508 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 9.515, "high": 9.52, "low": 9.228, "close": 9.343, "volume": 162833.6, "close_time": 1767297599999, "quote_volume": 1519574.91499, "trades": 14961, "taker_buy_base": 69582.14, "taker_buy_quote": 649224.22492 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 9.342, "high": 9.374, "low": 9.256, "close": 9.361, "volume": 80841.57, "close_time": 1767311999999, "quote_volume": 752722.94278, "trades": 8382, "taker_buy_base": 38783.63, "taker_buy_quote": 361187.57908 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 9.36, "high": 9.48, "low": 9.292, "close": 9.432, "volume": 98860.71, "close_time": 1767326399999, "quote_volume": 927012.62335, "trades": 10505, "taker_buy_base": 42352.51, "taker_buy_quote": 397056.71117 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 9.431, "high": 9.446, "low": 9.321, "close": 9.387, "volume": 64034.07, "close_time": 1767340799999, "quote_volume": 600095.44259, "trades": 8565, "taker_buy_base": 31897.58, "taker_buy_quote": 298960.68009 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 9.389, "high": 9.451, "low": 9.124, "close": 9.199, "volume": 187634.77, "close_time": 1767355199999, "quote_volume": 1746900.42367, "trades": 19327, "taker_buy_base": 97673.0, "taker_buy_quote": 909262.39033 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 9.2, "high": 9.293, "low": 9.035, "close": 9.128, "volume": 176976.51, "close_time": 1767369599999, "quote_volume": 1626290.37912, "trades": 19568, "taker_buy_base": 91563.26, "taker_buy_quote": 841847.30808 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 9.126, "high": 9.35, "low": 9.059, "close": 9.25, "volume": 199807.09, "close_time": 1767383999999, "quote_volume": 1835490.20933, "trades": 19327, "taker_buy_base": 115394.53, "taker_buy_quote": 1059963.79205 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 9.251, "high": 9.471, "low": 9.228, "close": 9.438, "volume": 100821.62, "close_time": 1767398399999, "quote_volume": 943160.41865, "trades": 11055, "taker_buy_base": 50584.5, "taker_buy_quote": 473054.93957 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 9.435, "high": 9.646, "low": 9.396, "close": 9.584, "volume": 124117.71, "close_time": 1767412799999, "quote_volume": 1181020.93638, "trades": 12980, "taker_buy_base": 62825.33, "taker_buy_quote": 597851.15735 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 9.583, "high": 9.803, "low": 9.333, "close": 9.436, "volume": 197151.48, "close_time": 1767427199999, "quote_volume": 1881546.46417, "trades": 20915, "taker_buy_base": 87277.73, "taker_buy_quote": 833291.26458 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 9.431, "high": 9.621, "low": 9.345, "close": 9.599, "volume": 95046.06, "close_time": 1767441599999, "quote_volume": 896844.82389, "trades": 9441, "taker_buy_base": 48742.13, "taker_buy_quote": 460182.79754 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 9.596, "high": 9.721, "low": 9.381, "close": 9.423, "volume": 148942.63, "close_time": 1767455999999, "quote_volume": 1421711.54542, "trades": 15170, "taker_buy_base": 67665.27, "taker_buy_quote": 646371.02835 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 9.424, "high": 9.554, "low": 9.341, "close": 9.386, "volume": 102938.29, "close_time": 1767470399999, "quote_volume": 971999.14071, "trades": 9221, "taker_buy_base": 47194.18, "taker_buy_quote": 445653.32511 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 9.39, "high": 9.429, "low": 9.28, "close": 9.424, "volume": 79210.87, "close_time": 1767484799999, "quote_volume": 741078.16193, "trades": 7484, "taker_buy_base": 34224.47, "taker_buy_quote": 320196.32412 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 9.423, "high": 9.514, "low": 9.337, "close": 9.4, "volume": 91989.37, "close_time": 1767499199999, "quote_volume": 865724.52776, "trades": 8690, "taker_buy_base": 54864.4, "taker_buy_quote": 516298.97767 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 9.397, "high": 9.408, "low": 9.193, "close": 9.238, "volume": 89030.54, "close_time": 1767513599999, "quote_volume": 828897.84166, "trades": 10306, "taker_buy_base": 43072.9, "taker_buy_quote": 401496.51295 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 9.238, "high": 9.306, "low": 9.176, "close": 9.286, "volume": 73984.86, "close_time": 1767527999999, "quote_volume": 683974.27721, "trades": 8676, "taker_buy_base": 30439.79, "taker_buy_quote": 281407.13718 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 9.283, "high": 9.35, "low": 9.165, "close": 9.284, "volume": 99071.06, "close_time": 1767542399999, "quote_volume": 916564.70343, "trades": 9588, "taker_buy_base": 50434.82, "taker_buy_quote": 466384.447 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 9.284, "high": 9.363, "low": 9.11, "close": 9.199, "volume": 84142.31, "close_time": 1767556799999, "quote_volume": 777668.59569, "trades": 8096, "taker_buy_base": 34739.99, "taker_buy_quote": 321303.96606 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 9.199, "high": 9.253, "low": 9.11, "close": 9.141, "volume": 62507.6, "close_time": 1767571199999, "quote_volume": 572301.16267, "trades": 8165, "taker_buy_base": 32409.28, "taker_buy_quote": 296780.17357 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 9.144, "high": 9.397, "low": 9.125, "close": 9.219, "volume": 102217.92, "close_time": 1767585599999, "quote_volume": 949018.25389, "trades": 11108, "taker_buy_base": 54015.37, "taker_buy_quote": 501346.9694 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 9.218, "high": 9.224, "low": 8.884, "close": 8.926, "volume": 263051.27, "close_time": 1767599999999, "quote_volume": 2365008.68776, "trades": 22947, "taker_buy_base": 105075.07, "taker_buy_quote": 944198.36431 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 8.924, "high": 9.102, "low": 8.742, "close": 9.028, "volume": 208171.67, "close_time": 1767614399999, "quote_volume": 1858291.78886, "trades": 15799, "taker_buy_base": 92080.86, "taker_buy_quote": 822500.31848 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 9.027, "high": 9.128, "low": 8.943, "close": 9.07, "volume": 98627.14, "close_time": 1767628799999, "quote_volume": 891053.94447, "trades": 11734, "taker_buy_base": 51591.78, "taker_buy_quote": 466166.30556 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 9.066, "high": 9.231, "low": 8.991, "close": 9.172, "volume": 116411.23, "close_time": 1767643199999, "quote_volume": 1062504.68035, "trades": 12498, "taker_buy_base": 55866.44, "taker_buy_quote": 510145.7976 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 9.173, "high": 9.319, "low": 9.132, "close": 9.276, "volume": 92000.78, "close_time": 1767657599999, "quote_volume": 847624.39612, "trades": 10087, "taker_buy_base": 38392.46, "taker_buy_quote": 353709.97179 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 9.275, "high": 9.292, "low": 9.067, "close": 9.261, "volume": 134304.13, "close_time": 1767671999999, "quote_volume": 1230623.67345, "trades": 16245, "taker_buy_base": 72794.3, "taker_buy_quote": 666681.6015 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 9.262, "high": 9.545, "low": 9.155, "close": 9.2, "volume": 271028.66, "close_time": 1767686399999, "quote_volume": 2541918.89354, "trades": 25493, "taker_buy_base": 128413.46, "taker_buy_quote": 1204085.37776 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 9.202, "high": 9.419, "low": 9.202, "close": 9.4, "volume": 108263.19, "close_time": 1767700799999, "quote_volume": 1011578.20579, "trades": 12699, "taker_buy_base": 56431.57, "taker_buy_quote": 527174.85998 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 9.399, "high": 9.83, "low": 9.279, "close": 9.38, "volume": 432261.69, "close_time": 1767715199999, "quote_volume": 4130963.8176, "trades": 37995, "taker_buy_base": 198170.85, "taker_buy_quote": 1895592.06972 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 9.383, "high": 9.449, "low": 9.054, "close": 9.219, "volume": 202843.58, "close_time": 1767729599999, "quote_volume": 1874298.29864, "trades": 18378, "taker_buy_base": 92786.52, "taker_buy_quote": 857945.13986 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 9.218, "high": 9.473, "low": 9.212, "close": 9.465, "volume": 65249.55, "close_time": 1767743999999, "quote_volume": 610733.24859, "trades": 7790, "taker_buy_base": 30308.21, "taker_buy_quote": 283675.37982 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 9.464, "high": 9.538, "low": 9.222, "close": 9.286, "volume": 81473.52, "close_time": 1767758399999, "quote_volume": 762431.82226, "trades": 11468, "taker_buy_base": 34386.61, "taker_buy_quote": 321702.23513 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 9.287, "high": 9.455, "low": 9.216, "close": 9.381, "volume": 67331.85, "close_time": 1767772799999, "quote_volume": 627420.90855, "trades": 8014, "taker_buy_base": 33747.41, "taker_buy_quote": 314494.98006 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 9.382, "high": 9.424, "low": 9.072, "close": 9.345, "volume": 141080.3, "close_time": 1767787199999, "quote_volume": 1304427.73298, "trades": 16728, "taker_buy_base": 65599.15, "taker_buy_quote": 606039.4386 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 9.344, "high": 9.578, "low": 9.15, "close": 9.247, "volume": 393641.41, "close_time": 1767801599999, "quote_volume": 3690401.10296, "trades": 41897, "taker_buy_base": 213378.86, "taker_buy_quote": 1999368.8234 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 9.247, "high": 9.393, "low": 9.112, "close": 9.139, "volume": 100936.86, "close_time": 1767815999999, "quote_volume": 930885.04104, "trades": 10067, "taker_buy_base": 58656.62, "taker_buy_quote": 540311.19586 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 9.142, "high": 9.352, "low": 8.967, "close": 9.342, "volume": 176425.48, "close_time": 1767830399999, "quote_volume": 1614117.08697, "trades": 17743, "taker_buy_base": 81180.94, "taker_buy_quote": 742265.98156 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 9.344, "high": 9.603, "low": 9.222, "close": 9.261, "volume": 214999.69, "close_time": 1767844799999, "quote_volume": 2030822.55667, "trades": 29093, "taker_buy_base": 113793.23, "taker_buy_quote": 1075929.83663 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 9.264, "high": 9.493, "low": 9.16, "close": 9.346, "volume": 212625.03, "close_time": 1767859199999, "quote_volume": 1977700.52592, "trades": 23577, "taker_buy_base": 107219.47, "taker_buy_quote": 997028.73288 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 9.348, "high": 9.408, "low": 8.708, "close": 8.907, "volume": 452907.84, "close_time": 1767873599999, "quote_volume": 4064063.9738, "trades": 40391, "taker_buy_base": 241413.16, "taker_buy_quote": 2161924.69247 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 8.903, "high": 9.332, "low": 8.763, "close": 9.25, "volume": 328895.96, "close_time": 1767887999999, "quote_volume": 2971363.49704, "trades": 31491, "taker_buy_base": 163825.1, "taker_buy_quote": 1480548.57008 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 9.243, "high": 9.341, "low": 9.111, "close": 9.255, "volume": 333685.29, "close_time": 1767902399999, "quote_volume": 3085558.8721, "trades": 44658, "taker_buy_base": 161115.41, "taker_buy_quote": 1489885.57711 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 9.255, "high": 9.595, "low": 9.214, "close": 9.53, "volume": 218432.18, "close_time": 1767916799999, "quote_volume": 2072737.00601, "trades": 32195, "taker_buy_base": 117696.92, "taker_buy_quote": 1116228.03877 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 9.53, "high": 10.2, "low": 9.526, "close": 9.866, "volume": 567530.0, "close_time": 1767931199999, "quote_volume": 5598461.9738, "trades": 61632, "taker_buy_base": 274492.8, "taker_buy_quote": 2705813.36033 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 9.875, "high": 10.015, "low": 9.788, "close": 9.844, "volume": 214992.28, "close_time": 1767945599999, "quote_volume": 2130293.94467, "trades": 26690, "taker_buy_base": 113184.28, "taker_buy_quote": 1121980.50478 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 9.846, "high": 9.882, "low": 9.36, "close": 9.531, "volume": 260475.41, "close_time": 1767959999999, "quote_volume": 2489607.12727, "trades": 31871, "taker_buy_base": 122653.44, "taker_buy_quote": 1171489.55457 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 9.533, "high": 9.552, "low": 9.214, "close": 9.261, "volume": 221087.32, "close_time": 1767974399999, "quote_volume": 2073032.6258, "trades": 31391, "taker_buy_base": 103315.17, "taker_buy_quote": 969019.48803 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 9.262, "high": 9.39, "low": 9.062, "close": 9.076, "volume": 131489.41, "close_time": 1767988799999, "quote_volume": 1207517.77947, "trades": 20596, "taker_buy_base": 50622.77, "taker_buy_quote": 465196.27846 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 9.074, "high": 9.18, "low": 9.05, "close": 9.14, "volume": 60633.21, "close_time": 1768003199999, "quote_volume": 552347.60554, "trades": 9998, "taker_buy_base": 26756.69, "taker_buy_quote": 243757.29683 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 9.136, "high": 9.177, "low": 8.896, "close": 8.906, "volume": 184208.95, "close_time": 1768017599999, "quote_volume": 1664002.16878, "trades": 24226, "taker_buy_base": 77488.35, "taker_buy_quote": 700063.96331 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 8.907, "high": 9.003, "low": 8.782, "close": 8.903, "volume": 181590.81, "close_time": 1768031999999, "quote_volume": 1610226.79202, "trades": 25047, "taker_buy_base": 87707.4, "taker_buy_quote": 777790.90133 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 8.908, "high": 8.936, "low": 8.658, "close": 8.74, "volume": 306583.36, "close_time": 1768046399999, "quote_volume": 2691730.88193, "trades": 23920, "taker_buy_base": 115525.28, "taker_buy_quote": 1014011.67832 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 8.742, "high": 8.894, "low": 8.577, "close": 8.626, "volume": 202474.3, "close_time": 1768060799999, "quote_volume": 1772189.40681, "trades": 18115, "taker_buy_base": 80652.67, "taker_buy_quote": 705821.10778 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 8.625, "high": 8.663, "low": 8.415, "close": 8.603, "volume": 151057.09, "close_time": 1768075199999, "quote_volume": 1289815.55696, "trades": 13303, "taker_buy_base": 69675.03, "taker_buy_quote": 594893.90818 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 8.603, "high": 8.654, "low": 8.436, "close": 8.502, "volume": 55627.4, "close_time": 1768089599999, "quote_volume": 474852.78565, "trades": 5913, "taker_buy_base": 27607.06, "taker_buy_quote": 235644.83371 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 8.501, "high": 8.539, "low": 8.388, "close": 8.502, "volume": 110054.75, "close_time": 1768103999999, "quote_volume": 931255.34114, "trades": 9866, "taker_buy_base": 45747.55, "taker_buy_quote": 387515.23073 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 8.503, "high": 8.595, "low": 8.425, "close": 8.569, "volume": 50632.28, "close_time": 1768118399999, "quote_volume": 430931.57684, "trades": 5981, "taker_buy_base": 25388.37, "taker_buy_quote": 216236.83987 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 8.567, "high": 8.873, "low": 8.55, "close": 8.725, "volume": 252392.36, "close_time": 1768132799999, "quote_volume": 2205412.12674, "trades": 17431, "taker_buy_base": 97056.06, "taker_buy_quote": 847535.70738 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 8.723, "high": 9.034, "low": 8.713, "close": 8.953, "volume": 251434.84, "close_time": 1768147199999, "quote_volume": 2235711.12226, "trades": 19707, "taker_buy_base": 126760.29, "taker_buy_quote": 1126912.32761 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 8.953, "high": 9.157, "low": 8.918, "close": 8.974, "volume": 257916.12, "close_time": 1768161599999, "quote_volume": 2328085.35513, "trades": 22774, "taker_buy_base": 123520.12, "taker_buy_quote": 1114846.80602 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 8.973, "high": 8.973, "low": 8.63, "close": 8.743, "volume": 155812.18, "close_time": 1768175999999, "quote_volume": 1367293.86531, "trades": 18046, "taker_buy_base": 71247.39, "taker_buy_quote": 624081.114 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 8.741, "high": 9.036, "low": 8.66, "close": 8.9, "volume": 181790.65, "close_time": 1768190399999, "quote_volume": 1618638.82825, "trades": 18680, "taker_buy_base": 87132.03, "taker_buy_quote": 776142.06159 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 8.9, "high": 9.037, "low": 8.8, "close": 8.879, "volume": 115711.67, "close_time": 1768204799999, "quote_volume": 1033242.78205, "trades": 14560, "taker_buy_base": 50296.28, "taker_buy_quote": 449244.24375 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 8.878, "high": 9.001, "low": 8.715, "close": 8.882, "volume": 149760.1, "close_time": 1768219199999, "quote_volume": 1326975.69408, "trades": 15543, "taker_buy_base": 61140.89, "taker_buy_quote": 541157.23624 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 8.881, "high": 8.922, "low": 8.671, "close": 8.857, "volume": 121183.87, "close_time": 1768233599999, "quote_volume": 1066179.41662, "trades": 14695, "taker_buy_base": 59776.99, "taker_buy_quote": 526245.38316 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 8.856, "high": 8.908, "low": 8.653, "close": 8.851, "volume": 115050.8, "close_time": 1768247999999, "quote_volume": 1009244.47511, "trades": 11887, "taker_buy_base": 46873.92, "taker_buy_quote": 411792.77968 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 8.853, "high": 8.858, "low": 8.648, "close": 8.794, "volume": 112886.57, "close_time": 1768262399999, "quote_volume": 988036.77551, "trades": 9884, "taker_buy_base": 64273.69, "taker_buy_quote": 562238.72966 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 8.792, "high": 9.32, "low": 8.765, "close": 9.297, "volume": 311055.22, "close_time": 1768276799999, "quote_volume": 2813070.59306, "trades": 22789, "taker_buy_base": 147398.15, "taker_buy_quote": 1332805.68915 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 9.294, "high": 9.52, "low": 9.129, "close": 9.267, "volume": 498913.8, "close_time": 1768291199999, "quote_volume": 4653610.56573, "trades": 39601, "taker_buy_base": 243746.38, "taker_buy_quote": 2274674.44627 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 9.264, "high": 10.808, "low": 9.264, "close": 10.375, "volume": 1819261.79, "close_time": 1768305599999, "quote_volume": 18414669.10489, "trades": 153109, "taker_buy_base": 900792.57, "taker_buy_quote": 9135880.52188 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 10.377, "high": 10.778, "low": 9.864, "close": 9.965, "volume": 1468346.93, "close_time": 1768319999999, "quote_volume": 15154930.08657, "trades": 104417, "taker_buy_base": 710407.39, "taker_buy_quote": 7330451.52519 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 9.964, "high": 10.084, "low": 9.749, "close": 9.951, "volume": 421539.77, "close_time": 1768334399999, "quote_volume": 4177248.54117, "trades": 35779, "taker_buy_base": 177466.39, "taker_buy_quote": 1757717.07734 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 9.953, "high": 10.422, "low": 9.781, "close": 10.225, "volume": 353253.25, "close_time": 1768348799999, "quote_volume": 3579308.17347, "trades": 33148, "taker_buy_base": 180636.43, "taker_buy_quote": 1831208.89119 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 10.226, "high": 10.332, "low": 9.983, "close": 10.12, "volume": 335233.48, "close_time": 1768363199999, "quote_volume": 3391416.11058, "trades": 29161, "taker_buy_base": 148923.58, "taker_buy_quote": 1505967.02944 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 10.119, "high": 10.65, "low": 10.051, "close": 10.284, "volume": 453847.78, "close_time": 1768377599999, "quote_volume": 4679998.45946, "trades": 37022, "taker_buy_base": 230632.24, "taker_buy_quote": 2381326.76737 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 10.278, "high": 10.85, "low": 10.12, "close": 10.344, "volume": 959706.45, "close_time": 1768391999999, "quote_volume": 10081714.03129, "trades": 70716, "taker_buy_base": 475571.92, "taker_buy_quote": 4999636.36532 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 10.349, "high": 12.017, "low": 10.303, "close": 11.832, "volume": 1667370.09, "close_time": 1768406399999, "quote_volume": 18668252.87048, "trades": 128128, "taker_buy_base": 783307.54, "taker_buy_quote": 8781416.22205 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 11.827, "high": 12.961, "low": 11.689, "close": 12.314, "volume": 1840001.25, "close_time": 1768420799999, "quote_volume": 22894851.33826, "trades": 161204, "taker_buy_base": 916567.62, "taker_buy_quote": 11408686.20694 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 12.315, "high": 12.897, "low": 11.36, "close": 11.569, "volume": 888558.94, "close_time": 1768435199999, "quote_volume": 10752298.96838, "trades": 84509, "taker_buy_base": 407924.62, "taker_buy_quote": 4940340.24656 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 11.57, "high": 11.984, "low": 11.289, "close": 11.502, "volume": 724526.1, "close_time": 1768449599999, "quote_volume": 8413456.54079, "trades": 64542, "taker_buy_base": 329688.18, "taker_buy_quote": 3825536.0285 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 11.499, "high": 13.93, "low": 11.485, "close": 13.905, "volume": 1126037.0, "close_time": 1768463999999, "quote_volume": 14241239.02098, "trades": 108195, "taker_buy_base": 599115.93, "taker_buy_quote": 7586928.39421 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 13.91, "high": 14.216, "low": 11.918, "close": 12.424, "volume": 1755818.94, "close_time": 1768478399999, "quote_volume": 22692883.79602, "trades": 154714, "taker_buy_base": 846795.89, "taker_buy_quote": 10956502.99494 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 12.416, "high": 12.919, "low": 11.662, "close": 11.762, "volume": 1068737.16, "close_time": 1768492799999, "quote_volume": 13155346.76546, "trades": 73878, "taker_buy_base": 480774.73, "taker_buy_quote": 5925337.61962 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 11.759, "high": 12.514, "low": 11.657, "close": 12.467, "volume": 536393.07, "close_time": 1768507199999, "quote_volume": 6529355.84998, "trades": 43583, "taker_buy_base": 279010.45, "taker_buy_quote": 3394507.99158 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 12.463, "high": 12.688, "low": 11.942, "close": 12.265, "volume": 451829.34, "close_time": 1768521599999, "quote_volume": 5547068.06123, "trades": 42136, "taker_buy_base": 197439.77, "taker_buy_quote": 2424789.1761 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 12.268, "high": 12.872, "low": 12.168, "close": 12.522, "volume": 689012.49, "close_time": 1768535999999, "quote_volume": 8647791.08458, "trades": 70645, "taker_buy_base": 346722.24, "taker_buy_quote": 4355588.26945 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 12.521, "high": 13.504, "low": 12.323, "close": 13.019, "volume": 1085293.9, "close_time": 1768550399999, "quote_volume": 14111479.00192, "trades": 93887, "taker_buy_base": 523542.21, "taker_buy_quote": 6813249.41897 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 13.018, "high": 13.375, "low": 12.592, "close": 12.858, "volume": 671830.82, "close_time": 1768564799999, "quote_volume": 8762804.55877, "trades": 72269, "taker_buy_base": 319472.19, "taker_buy_quote": 4172091.09698 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 12.86, "high": 13.328, "low": 12.394, "close": 13.181, "volume": 673853.1, "close_time": 1768579199999, "quote_volume": 8677216.65471, "trades": 61932, "taker_buy_base": 338381.11, "taker_buy_quote": 4360391.80417 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 13.18, "high": 13.85, "low": 12.418, "close": 12.492, "volume": 535690.91, "close_time": 1768593599999, "quote_volume": 6971658.7845, "trades": 55275, "taker_buy_base": 252436.03, "taker_buy_quote": 3293812.14388 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 12.493, "high": 13.144, "low": 12.464, "close": 12.647, "volume": 295270.5, "close_time": 1768607999999, "quote_volume": 3791642.18699, "trades": 36507, "taker_buy_base": 145326.79, "taker_buy_quote": 1865218.17692 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 12.649, "high": 12.679, "low": 12.037, "close": 12.352, "volume": 339179.17, "close_time": 1768622399999, "quote_volume": 4176097.33187, "trades": 31379, "taker_buy_base": 152938.1, "taker_buy_quote": 1883575.43417 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 12.351, "high": 12.361, "low": 11.963, "close": 12.068, "volume": 217416.7, "close_time": 1768636799999, "quote_volume": 2640205.71071, "trades": 25647, "taker_buy_base": 98761.52, "taker_buy_quote": 1198482.49219 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 12.067, "high": 12.111, "low": 11.562, "close": 11.83, "volume": 484344.32, "close_time": 1768651199999, "quote_volume": 5707620.76617, "trades": 43299, "taker_buy_base": 222249.75, "taker_buy_quote": 2619058.07896 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 11.828, "high": 11.989, "low": 11.065, "close": 11.4, "volume": 482390.65, "close_time": 1768665599999, "quote_volume": 5528531.64449, "trades": 37871, "taker_buy_base": 214443.83, "taker_buy_quote": 2453852.69168 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 11.399, "high": 11.51, "low": 11.211, "close": 11.496, "volume": 166974.83, "close_time": 1768679999999, "quote_volume": 1897647.03473, "trades": 15431, "taker_buy_base": 84842.73, "taker_buy_quote": 964112.63964 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 11.497, "high": 11.577, "low": 11.277, "close": 11.33, "volume": 118351.96, "close_time": 1768694399999, "quote_volume": 1355432.93859, "trades": 13584, "taker_buy_base": 53845.0, "taker_buy_quote": 617338.40393 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 11.329, "high": 11.677, "low": 11.105, "close": 11.532, "volume": 242561.64, "close_time": 1768708799999, "quote_volume": 2747662.71619, "trades": 23308, "taker_buy_base": 125994.34, "taker_buy_quote": 1428538.09424 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 11.538, "high": 11.748, "low": 11.287, "close": 11.583, "volume": 208207.0, "close_time": 1768723199999, "quote_volume": 2398209.42538, "trades": 23271, "taker_buy_base": 105171.25, "taker_buy_quote": 1212528.58532 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 11.583, "high": 12.285, "low": 11.565, "close": 12.165, "volume": 526014.02, "close_time": 1768737599999, "quote_volume": 6338607.48954, "trades": 53349, "taker_buy_base": 262082.32, "taker_buy_quote": 3154892.96687 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 12.162, "high": 12.579, "low": 11.981, "close": 12.459, "volume": 535237.44, "close_time": 1768751999999, "quote_volume": 6574121.62678, "trades": 56757, "taker_buy_base": 270826.3, "taker_buy_quote": 3330127.06949 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 12.454, "high": 12.454, "low": 11.833, "close": 12.051, "volume": 287818.57, "close_time": 1768766399999, "quote_volume": 3484511.27294, "trades": 29421, "taker_buy_base": 134094.89, "taker_buy_quote": 1623186.5353 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 12.051, "high": 12.126, "low": 11.6, "close": 11.634, "volume": 260361.52, "close_time": 1768780799999, "quote_volume": 3080043.92365, "trades": 20744, "taker_buy_base": 121967.78, "taker_buy_quote": 1442158.03402 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 11.63, "high": 11.63, "low": 10.25, "close": 11.247, "volume": 905774.55, "close_time": 1768795199999, "quote_volume": 9921119.60742, "trades": 68392, "taker_buy_base": 420767.0, "taker_buy_quote": 4614533.89387 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 11.245, "high": 12.159, "low": 10.835, "close": 11.945, "volume": 689412.77, "close_time": 1768809599999, "quote_volume": 7956302.40474, "trades": 56353, "taker_buy_base": 349235.02, "taker_buy_quote": 4043070.44973 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 11.944, "high": 11.944, "low": 11.036, "close": 11.192, "volume": 497950.54, "close_time": 1768823999999, "quote_volume": 5702309.22708, "trades": 44250, "taker_buy_base": 226792.39, "taker_buy_quote": 2594279.92784 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 11.186, "high": 11.313, "low": 10.978, "close": 11.128, "volume": 255360.18, "close_time": 1768838399999, "quote_volume": 2842607.04446, "trades": 21145, "taker_buy_base": 117868.44, "taker_buy_quote": 1312312.21092 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 11.126, "high": 11.246, "low": 11.118, "close": 11.164, "volume": 93547.41, "close_time": 1768852799999, "quote_volume": 1045669.98221, "trades": 10741, "taker_buy_base": 43494.75, "taker_buy_quote": 486147.77141 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 11.166, "high": 11.184, "low": 10.876, "close": 11.06, "volume": 174878.45, "close_time": 1768867199999, "quote_volume": 1926016.17588, "trades": 14407, "taker_buy_base": 81464.87, "taker_buy_quote": 897947.93644 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 11.056, "high": 11.138, "low": 10.666, "close": 10.704, "volume": 218300.85, "close_time": 1768881599999, "quote_volume": 2370407.55223, "trades": 18685, "taker_buy_base": 107899.6, "taker_buy_quote": 1171901.43042 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 10.701, "high": 10.763, "low": 10.15, "close": 10.198, "volume": 347896.56, "close_time": 1768895999999, "quote_volume": 3644512.84008, "trades": 29818, "taker_buy_base": 147344.05, "taker_buy_quote": 1545300.66776 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 10.201, "high": 10.492, "low": 9.982, "close": 10.412, "volume": 488544.38, "close_time": 1768910399999, "quote_volume": 4994899.83116, "trades": 31548, "taker_buy_base": 263662.39, "taker_buy_quote": 2694438.18069 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 10.414, "high": 10.529, "low": 10.12, "close": 10.279, "volume": 330619.63, "close_time": 1768924799999, "quote_volume": 3416804.55694, "trades": 26282, "taker_buy_base": 151708.29, "taker_buy_quote": 1567710.41758 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 10.282, "high": 10.399, "low": 9.939, "close": 9.973, "volume": 221359.04, "close_time": 1768939199999, "quote_volume": 2242151.3334, "trades": 21736, "taker_buy_base": 104053.97, "taker_buy_quote": 1054269.69356 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 9.974, "high": 10.166, "low": 9.782, "close": 9.903, "volume": 159764.21, "close_time": 1768953599999, "quote_volume": 1591789.08477, "trades": 15962, "taker_buy_base": 72029.96, "taker_buy_quote": 717469.25788 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 9.906, "high": 10.147, "low": 9.888, "close": 10.076, "volume": 147575.12, "close_time": 1768967999999, "quote_volume": 1482642.77878, "trades": 16137, "taker_buy_base": 75666.64, "taker_buy_quote": 760406.24986 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 10.077, "high": 10.455, "low": 10.059, "close": 10.192, "volume": 248880.87, "close_time": 1768982399999, "quote_volume": 2560891.73387, "trades": 18778, "taker_buy_base": 120860.23, "taker_buy_quote": 1244546.93255 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 10.189, "high": 10.253, "low": 10.011, "close": 10.089, "volume": 209498.46, "close_time": 1768996799999, "quote_volume": 2123691.43582, "trades": 14474, "taker_buy_base": 100534.54, "taker_buy_quote": 1018719.47922 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 10.088, "high": 10.227, "low": 9.76, "close": 10.083, "volume": 389478.65, "close_time": 1769011199999, "quote_volume": 3897872.3153, "trades": 33737, "taker_buy_base": 181404.46, "taker_buy_quote": 1817826.26859 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 10.082, "high": 10.321, "low": 9.615, "close": 10.316, "volume": 352677.32, "close_time": 1769025599999, "quote_volume": 3481677.839, "trades": 35939, "taker_buy_base": 173067.42, "taker_buy_quote": 1709431.94011 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 10.315, "high": 10.622, "low": 10.166, "close": 10.191, "volume": 228764.45, "close_time": 1769039999999, "quote_volume": 2376824.03081, "trades": 20602, "taker_buy_base": 107580.04, "taker_buy_quote": 1117276.97074 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 10.198, "high": 10.4, "low": 10.08, "close": 10.12, "volume": 204121.21, "close_time": 1769054399999, "quote_volume": 2084945.686, "trades": 18937, "taker_buy_base": 101678.2, "taker_buy_quote": 1038219.3785 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 10.119, "high": 10.326, "low": 9.93, "close": 10.215, "volume": 323861.53, "close_time": 1769068799999, "quote_volume": 3265535.54365, "trades": 28093, "taker_buy_base": 128950.38, "taker_buy_quote": 1302534.91491 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 10.21, "high": 10.538, "low": 10.127, "close": 10.163, "volume": 242498.4, "close_time": 1769083199999, "quote_volume": 2500927.26147, "trades": 26381, "taker_buy_base": 128658.36, "taker_buy_quote": 1327136.59192 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 10.163, "high": 10.272, "low": 9.841, "close": 9.926, "volume": 214152.15, "close_time": 1769097599999, "quote_volume": 2149557.90051, "trades": 19992, "taker_buy_base": 96649.09, "taker_buy_quote": 970581.53989 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 9.926, "high": 10.066, "low": 9.884, "close": 9.952, "volume": 132312.03, "close_time": 1769111999999, "quote_volume": 1318979.87186, "trades": 15556, "taker_buy_base": 64328.26, "taker_buy_quote": 641567.79701 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 9.952, "high": 10.013, "low": 9.734, "close": 9.875, "volume": 138045.1, "close_time": 1769126399999, "quote_volume": 1361604.55956, "trades": 14844, "taker_buy_base": 63444.46, "taker_buy_quote": 625693.402 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 9.872, "high": 10.269, "low": 9.82, "close": 10.085, "volume": 119240.9, "close_time": 1769140799999, "quote_volume": 1197176.58629, "trades": 16425, "taker_buy_base": 52503.14, "taker_buy_quote": 527279.38753 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 10.076, "high": 10.32, "low": 10.032, "close": 10.174, "volume": 159077.91, "close_time": 1769155199999, "quote_volume": 1620655.30116, "trades": 15690, "taker_buy_base": 85881.99, "taker_buy_quote": 876068.25891 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 10.171, "high": 10.433, "low": 10.001, "close": 10.304, "volume": 406630.36, "close_time": 1769169599999, "quote_volume": 4177303.17451, "trades": 30986, "taker_buy_base": 178737.28, "taker_buy_quote": 1834510.01554 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 10.305, "high": 10.35, "low": 10.001, "close": 10.257, "volume": 243264.27, "close_time": 1769183999999, "quote_volume": 2475903.90408, "trades": 26756, "taker_buy_base": 116463.68, "taker_buy_quote": 1185713.81398 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 10.254, "high": 10.56, "low": 10.112, "close": 10.19, "volume": 246875.57, "close_time": 1769198399999, "quote_volume": 2553580.43736, "trades": 25416, "taker_buy_base": 121489.58, "taker_buy_quote": 1256342.67439 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 10.183, "high": 10.228, "low": 9.984, "close": 10.141, "volume": 138501.29, "close_time": 1769212799999, "quote_volume": 1397159.88362, "trades": 19266, "taker_buy_base": 73340.6, "taker_buy_quote": 740516.99053 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 10.138, "high": 10.361, "low": 9.97, "close": 10.332, "volume": 125470.22, "close_time": 1769227199999, "quote_volume": 1271319.53284, "trades": 13540, "taker_buy_base": 61611.9, "taker_buy_quote": 624004.48852 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 10.332, "high": 10.345, "low": 10.105, "close": 10.123, "volume": 80989.01, "close_time": 1769241599999, "quote_volume": 823486.64332, "trades": 7814, "taker_buy_base": 45368.86, "taker_buy_quote": 460918.08916 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 10.118, "high": 10.254, "low": 10.007, "close": 10.015, "volume": 109222.39, "close_time": 1769255999999, "quote_volume": 1105086.25604, "trades": 9844, "taker_buy_base": 44807.43, "taker_buy_quote": 453686.02413 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 10.018, "high": 10.086, "low": 9.848, "close": 9.867, "volume": 137281.02, "close_time": 1769270399999, "quote_volume": 1365841.5405, "trades": 12463, "taker_buy_base": 47242.65, "taker_buy_quote": 469410.8667 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 9.866, "high": 9.954, "low": 9.747, "close": 9.756, "volume": 131257.33, "close_time": 1769284799999, "quote_volume": 1290115.0833, "trades": 13113, "taker_buy_base": 53256.81, "taker_buy_quote": 523652.74038 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 9.76, "high": 9.824, "low": 9.598, "close": 9.654, "volume": 114541.67, "close_time": 1769299199999, "quote_volume": 1113069.37427, "trades": 8899, "taker_buy_base": 51750.56, "taker_buy_quote": 502432.02037 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 9.653, "high": 9.908, "low": 9.646, "close": 9.713, "volume": 208039.17, "close_time": 1769313599999, "quote_volume": 2026347.16925, "trades": 17672, "taker_buy_base": 119801.15, "taker_buy_quote": 1164756.69297 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 9.711, "high": 9.788, "low": 9.388, "close": 9.501, "volume": 173606.36, "close_time": 1769327999999, "quote_volume": 1659737.47346, "trades": 16436, "taker_buy_base": 78801.06, "taker_buy_quote": 753270.78702 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 9.501, "high": 9.653, "low": 9.39, "close": 9.558, "volume": 124656.54, "close_time": 1769342399999, "quote_volume": 1187190.96617, "trades": 13081, "taker_buy_base": 60556.56, "taker_buy_quote": 576881.79297 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 9.557, "high": 9.572, "low": 9.408, "close": 9.444, "volume": 101811.9, "close_time": 1769356799999, "quote_volume": 966704.9016, "trades": 10894, "taker_buy_base": 51050.52, "taker_buy_quote": 484643.14433 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 9.444, "high": 9.444, "low": 8.845, "close": 8.883, "volume": 384570.79, "close_time": 1769371199999, "quote_volume": 3532171.96005, "trades": 31764, "taker_buy_base": 167465.03, "taker_buy_quote": 1539306.26267 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 8.883, "high": 8.994, "low": 8.825, "close": 8.916, "volume": 136043.5, "close_time": 1769385599999, "quote_volume": 1213692.76569, "trades": 14102, "taker_buy_base": 68832.46, "taker_buy_quote": 614155.42986 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 8.917, "high": 9.174, "low": 8.863, "close": 9.019, "volume": 165680.66, "close_time": 1769399999999, "quote_volume": 1499058.73542, "trades": 13326, "taker_buy_base": 83384.72, "taker_buy_quote": 754772.26191 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 9.023, "high": 9.198, "low": 8.973, "close": 9.042, "volume": 144808.24, "close_time": 1769414399999, "quote_volume": 1312037.70242, "trades": 13244, "taker_buy_base": 60907.87, "taker_buy_quote": 552466.96953 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 9.043, "high": 9.112, "low": 8.912, "close": 9.063, "volume": 100497.38, "close_time": 1769428799999, "quote_volume": 905313.30357, "trades": 11269, "taker_buy_base": 47588.37, "taker_buy_quote": 428602.43428 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 9.063, "high": 9.284, "low": 8.973, "close": 9.2, "volume": 183309.02, "close_time": 1769443199999, "quote_volume": 1674526.31777, "trades": 17529, "taker_buy_base": 97698.99, "taker_buy_quote": 892709.93376 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 9.2, "high": 9.33, "low": 9.089, "close": 9.169, "volume": 143081.92, "close_time": 1769457599999, "quote_volume": 1318731.59089, "trades": 15428, "taker_buy_base": 69690.29, "taker_buy_quote": 642793.42451 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 9.168, "high": 9.352, "low": 9.101, "close": 9.188, "volume": 80592.59, "close_time": 1769471999999, "quote_volume": 744040.7532, "trades": 10379, "taker_buy_base": 43866.29, "taker_buy_quote": 405249.18289 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 9.186, "high": 9.356, "low": 9.1, "close": 9.262, "volume": 111888.92, "close_time": 1769486399999, "quote_volume": 1032951.97714, "trades": 11314, "taker_buy_base": 62330.93, "taker_buy_quote": 574949.00118 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 9.26, "high": 9.361, "low": 9.107, "close": 9.225, "volume": 126770.03, "close_time": 1769500799999, "quote_volume": 1170470.40498, "trades": 13957, "taker_buy_base": 64016.84, "taker_buy_quote": 591382.57807 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 9.226, "high": 9.376, "low": 9.16, "close": 9.174, "volume": 183373.7, "close_time": 1769515199999, "quote_volume": 1699987.82048, "trades": 17289, "taker_buy_base": 94558.7, "taker_buy_quote": 876766.04384 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 9.174, "high": 9.219, "low": 8.958, "close": 9.178, "volume": 190745.69, "close_time": 1769529599999, "quote_volume": 1730746.83655, "trades": 16323, "taker_buy_base": 87683.76, "taker_buy_quote": 796055.31908 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 9.178, "high": 9.574, "low": 9.177, "close": 9.454, "volume": 346957.96, "close_time": 1769543999999, "quote_volume": 3262698.4802, "trades": 28560, "taker_buy_base": 183549.7, "taker_buy_quote": 1726220.33996 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 9.453, "high": 9.711, "low": 9.368, "close": 9.393, "volume": 186085.66, "close_time": 1769558399999, "quote_volume": 1775497.27816, "trades": 21244, "taker_buy_base": 97747.54, "taker_buy_quote": 932258.1859 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 9.393, "high": 9.417, "low": 9.19, "close": 9.313, "volume": 191426.2, "close_time": 1769572799999, "quote_volume": 1776259.29517, "trades": 17786, "taker_buy_base": 93661.2, "taker_buy_quote": 869035.06034 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 9.309, "high": 9.353, "low": 9.16, "close": 9.278, "volume": 114020.45, "close_time": 1769587199999, "quote_volume": 1057087.09754, "trades": 13385, "taker_buy_base": 58395.21, "taker_buy_quote": 541556.74125 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 9.277, "high": 9.362, "low": 9.18, "close": 9.296, "volume": 111209.24, "close_time": 1769601599999, "quote_volume": 1030692.70513, "trades": 12283, "taker_buy_base": 51634.81, "taker_buy_quote": 478537.58383 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 9.297, "high": 9.307, "low": 8.946, "close": 8.973, "volume": 209882.41, "close_time": 1769615999999, "quote_volume": 1911130.92783, "trades": 17176, "taker_buy_base": 99602.54, "taker_buy_quote": 906620.73829 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 8.974, "high": 9.092, "low": 8.883, "close": 9.007, "volume": 143816.06, "close_time": 1769630399999, "quote_volume": 1290868.93583, "trades": 13537, "taker_buy_base": 70905.38, "taker_buy_quote": 636389.22135 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 9.006, "high": 9.074, "low": 8.839, "close": 8.853, "volume": 102858.01, "close_time": 1769644799999, "quote_volume": 918241.48282, "trades": 12622, "taker_buy_base": 47514.18, "taker_buy_quote": 424298.33423 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 8.854, "high": 8.902, "low": 8.53, "close": 8.571, "volume": 207188.75, "close_time": 1769659199999, "quote_volume": 1801403.59443, "trades": 16106, "taker_buy_base": 102774.97, "taker_buy_quote": 893838.90492 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 8.566, "high": 8.628, "low": 8.504, "close": 8.592, "volume": 104705.91, "close_time": 1769673599999, "quote_volume": 897591.97087, "trades": 9576, "taker_buy_base": 46291.17, "taker_buy_quote": 396837.10617 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 8.592, "high": 8.69, "low": 8.539, "close": 8.543, "volume": 112562.68, "close_time": 1769687999999, "quote_volume": 969180.84381, "trades": 10442, "taker_buy_base": 55781.96, "taker_buy_quote": 480571.37411 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 8.543, "high": 8.628, "low": 8.047, "close": 8.194, "volume": 387679.71, "close_time": 1769702399999, "quote_volume": 3217428.40877, "trades": 32529, "taker_buy_base": 176692.59, "taker_buy_quote": 1464629.60606 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 8.195, "high": 8.392, "low": 8.039, "close": 8.121, "volume": 254225.89, "close_time": 1769716799999, "quote_volume": 2081255.11887, "trades": 20887, "taker_buy_base": 128631.95, "taker_buy_quote": 1052955.70949 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 8.122, "high": 8.257, "low": 8.096, "close": 8.243, "volume": 90707.89, "close_time": 1769731199999, "quote_volume": 741617.96066, "trades": 8958, "taker_buy_base": 45946.96, "taker_buy_quote": 375874.49885 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 8.244, "high": 8.296, "low": 7.468, "close": 7.779, "volume": 415069.82, "close_time": 1769745599999, "quote_volume": 3284613.05411, "trades": 35026, "taker_buy_base": 187939.27, "taker_buy_quote": 1484295.02685 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 7.78, "high": 8.05, "low": 7.778, "close": 8.027, "volume": 128189.07, "close_time": 1769759999999, "quote_volume": 1016341.14513, "trades": 11845, "taker_buy_base": 54738.93, "taker_buy_quote": 433859.8408 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 8.029, "high": 8.144, "low": 7.936, "close": 8.103, "volume": 100621.9, "close_time": 1769774399999, "quote_volume": 807480.09229, "trades": 11056, "taker_buy_base": 46303.04, "taker_buy_quote": 371758.99063 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 8.104, "high": 8.111, "low": 7.916, "close": 7.997, "volume": 152041.32, "close_time": 1769788799999, "quote_volume": 1218478.81845, "trades": 16556, "taker_buy_base": 74004.38, "taker_buy_quote": 593178.7005 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 7.997, "high": 8.205, "low": 7.84, "close": 8.112, "volume": 150351.14, "close_time": 1769803199999, "quote_volume": 1209876.90679, "trades": 16072, "taker_buy_base": 75148.62, "taker_buy_quote": 604849.41907 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 8.116, "high": 8.184, "low": 7.977, "close": 8.174, "volume": 140033.44, "close_time": 1769817599999, "quote_volume": 1130877.22833, "trades": 13533, "taker_buy_base": 71070.47, "taker_buy_quote": 573967.55657 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 8.172, "high": 8.173, "low": 7.962, "close": 7.969, "volume": 72127.65, "close_time": 1769831999999, "quote_volume": 581196.77401, "trades": 8383, "taker_buy_base": 34588.8, "taker_buy_quote": 278640.86637 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 7.97, "high": 8.02, "low": 7.838, "close": 7.916, "volume": 79035.46, "close_time": 1769846399999, "quote_volume": 627218.40926, "trades": 9798, "taker_buy_base": 38238.55, "taker_buy_quote": 303430.13906 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 7.916, "high": 7.934, "low": 7.752, "close": 7.788, "volume": 115135.92, "close_time": 1769860799999, "quote_volume": 899787.74428, "trades": 10486, "taker_buy_base": 57252.38, "taker_buy_quote": 447336.84217 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 7.789, "high": 7.794, "low": 7.151, "close": 7.321, "volume": 449030.5, "close_time": 1769875199999, "quote_volume": 3320240.04102, "trades": 35291, "taker_buy_base": 218544.6, "taker_buy_quote": 1616055.81719 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 7.322, "high": 7.449, "low": 6.617, "close": 7.072, "volume": 872190.18, "close_time": 1769889599999, "quote_volume": 6132937.48912, "trades": 66905, "taker_buy_base": 366206.98, "taker_buy_quote": 2576474.31636 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 7.072, "high": 7.317, "low": 6.969, "close": 7.276, "volume": 157702.39, "close_time": 1769903999999, "quote_volume": 1122440.08672, "trades": 14731, "taker_buy_base": 80933.76, "taker_buy_quote": 575621.08089 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 7.274, "high": 7.465, "low": 7.251, "close": 7.395, "volume": 120520.04, "close_time": 1769918399999, "quote_volume": 887036.14742, "trades": 10730, "taker_buy_base": 66729.88, "taker_buy_quote": 491039.5401 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 7.396, "high": 7.439, "low": 7.242, "close": 7.324, "volume": 164267.48, "close_time": 1769932799999, "quote_volume": 1205922.92058, "trades": 11225, "taker_buy_base": 92102.14, "taker_buy_quote": 676393.27515 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 7.326, "high": 7.348, "low": 7.134, "close": 7.248, "volume": 165785.86, "close_time": 1769947199999, "quote_volume": 1198922.92403, "trades": 9266, "taker_buy_base": 92823.97, "taker_buy_quote": 670444.65364 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 7.249, "high": 7.306, "low": 6.952, "close": 7.051, "volume": 145915.97, "close_time": 1769961599999, "quote_volume": 1040470.2882, "trades": 14766, "taker_buy_base": 67276.42, "taker_buy_quote": 480067.4832 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 7.052, "high": 7.216, "low": 6.983, "close": 7.028, "volume": 132952.52, "close_time": 1769975999999, "quote_volume": 941146.21691, "trades": 13973, "taker_buy_base": 66857.79, "taker_buy_quote": 473481.66802 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 7.03, "high": 7.138, "low": 6.805, "close": 7.019, "volume": 218320.69, "close_time": 1769990399999, "quote_volume": 1523004.02934, "trades": 17638, "taker_buy_base": 102745.48, "taker_buy_quote": 716890.43787 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 7.02, "high": 7.255, "low": 6.787, "close": 7.058, "volume": 270930.14, "close_time": 1770004799999, "quote_volume": 1902475.99978, "trades": 17817, "taker_buy_base": 125087.28, "taker_buy_quote": 879825.78238 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 7.062, "high": 7.165, "low": 6.858, "close": 7.093, "volume": 193994.71, "close_time": 1770019199999, "quote_volume": 1362506.31265, "trades": 14682, "taker_buy_base": 101931.7, "taker_buy_quote": 715724.64703 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 7.091, "high": 7.134, "low": 6.952, "close": 6.96, "volume": 126033.77, "close_time": 1770033599999, "quote_volume": 886738.19272, "trades": 9857, "taker_buy_base": 56879.3, "taker_buy_quote": 400079.50082 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 6.961, "high": 7.262, "low": 6.95, "close": 7.159, "volume": 231841.51, "close_time": 1770047999999, "quote_volume": 1645048.20642, "trades": 17359, "taker_buy_base": 116194.89, "taker_buy_quote": 824696.87267 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 7.159, "high": 7.165, "low": 6.93, "close": 6.936, "volume": 107554.8, "close_time": 1770062399999, "quote_volume": 759563.70621, "trades": 9457, "taker_buy_base": 46293.82, "taker_buy_quote": 326725.87863 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 6.935, "high": 6.951, "low": 6.831, "close": 6.85, "volume": 103654.79, "close_time": 1770076799999, "quote_volume": 712684.52298, "trades": 9217, "taker_buy_base": 41720.95, "taker_buy_quote": 286971.25809 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 6.851, "high": 6.94, "low": 6.7, "close": 6.924, "volume": 206524.92, "close_time": 1770091199999, "quote_volume": 1409556.90759, "trades": 15485, "taker_buy_base": 94154.61, "taker_buy_quote": 642693.30621 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 6.918, "high": 6.983, "low": 6.799, "close": 6.941, "volume": 128563.02, "close_time": 1770105599999, "quote_volume": 886641.42591, "trades": 8393, "taker_buy_base": 58562.46, "taker_buy_quote": 403862.93194 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 6.943, "high": 7.012, "low": 6.736, "close": 6.778, "volume": 171005.29, "close_time": 1770119999999, "quote_volume": 1169077.34535, "trades": 11745, "taker_buy_base": 70380.12, "taker_buy_quote": 481129.00516 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 6.779, "high": 6.932, "low": 6.634, "close": 6.91, "volume": 277587.29, "close_time": 1770134399999, "quote_volume": 1876297.50407, "trades": 16855, "taker_buy_base": 138108.79, "taker_buy_quote": 933339.33965 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 6.911, "high": 6.985, "low": 6.555, "close": 6.926, "volume": 375237.43, "close_time": 1770148799999, "quote_volume": 2527901.16764, "trades": 28364, "taker_buy_base": 179694.09, "taker_buy_quote": 1212404.246 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 6.926, "high": 7.25, "low": 6.781, "close": 6.856, "volume": 274297.99, "close_time": 1770163199999, "quote_volume": 1923104.67326, "trades": 23069, "taker_buy_base": 140457.16, "taker_buy_quote": 983388.04683 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 6.854, "high": 7.019, "low": 6.816, "close": 6.968, "volume": 143939.7, "close_time": 1770177599999, "quote_volume": 998385.4357, "trades": 13869, "taker_buy_base": 59889.15, "taker_buy_quote": 415920.09473 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 6.966, "high": 7.11, "low": 6.915, "close": 7.038, "volume": 101724.5, "close_time": 1770191999999, "quote_volume": 712459.21096, "trades": 9790, "taker_buy_base": 45733.86, "taker_buy_quote": 320541.25495 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 7.039, "high": 7.078, "low": 6.82, "close": 6.906, "volume": 113256.54, "close_time": 1770206399999, "quote_volume": 787149.31026, "trades": 9500, "taker_buy_base": 58515.71, "taker_buy_quote": 407490.56012 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 6.908, "high": 6.92, "low": 6.616, "close": 6.699, "volume": 201922.2, "close_time": 1770220799999, "quote_volume": 1369354.50272, "trades": 17697, "taker_buy_base": 97840.03, "taker_buy_quote": 663778.24591 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 6.698, "high": 6.814, "low": 6.534, "close": 6.81, "volume": 337406.74, "close_time": 1770235199999, "quote_volume": 2246194.71065, "trades": 21818, "taker_buy_base": 166980.95, "taker_buy_quote": 1112162.14927 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 6.81, "high": 6.813, "low": 6.483, "close": 6.691, "volume": 213064.19, "close_time": 1770249599999, "quote_volume": 1417436.8417, "trades": 14850, "taker_buy_base": 97669.78, "taker_buy_quote": 650293.20251 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 6.691, "high": 6.734, "low": 6.519, "close": 6.532, "volume": 161407.69, "close_time": 1770263999999, "quote_volume": 1069963.53757, "trades": 14362, "taker_buy_base": 78697.07, "taker_buy_quote": 522003.8891 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 6.531, "high": 6.583, "low": 6.356, "close": 6.457, "volume": 254421.02, "close_time": 1770278399999, "quote_volume": 1645763.59644, "trades": 18278, "taker_buy_base": 118117.74, "taker_buy_quote": 764686.1684 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 6.458, "high": 6.583, "low": 6.265, "close": 6.358, "volume": 199860.36, "close_time": 1770292799999, "quote_volume": 1281485.85658, "trades": 14449, "taker_buy_base": 91166.35, "taker_buy_quote": 586112.63706 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 6.356, "high": 6.387, "low": 5.858, "close": 5.974, "volume": 828415.62, "close_time": 1770307199999, "quote_volume": 5038401.37817, "trades": 38876, "taker_buy_base": 395068.78, "taker_buy_quote": 2402092.04919 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 5.974, "high": 6.074, "low": 5.69, "close": 5.713, "volume": 416649.37, "close_time": 1770321599999, "quote_volume": 2439475.88052, "trades": 26892, "taker_buy_base": 199656.08, "taker_buy_quote": 1171092.69864 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 5.714, "high": 5.807, "low": 5.462, "close": 5.594, "volume": 606697.73, "close_time": 1770335999999, "quote_volume": 3394991.46244, "trades": 43523, "taker_buy_base": 305463.65, "taker_buy_quote": 1709438.60519 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 5.596, "high": 5.701, "low": 4.939, "close": 5.451, "volume": 1282962.11, "close_time": 1770350399999, "quote_volume": 6810787.90585, "trades": 55657, "taker_buy_base": 607954.1, "taker_buy_quote": 3231908.46155 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 5.451, "high": 5.817, "low": 5.416, "close": 5.614, "volume": 223475.74, "close_time": 1770364799999, "quote_volume": 1261074.76081, "trades": 14507, "taker_buy_base": 121002.99, "taker_buy_quote": 681528.45628 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 5.616, "high": 5.799, "low": 5.517, "close": 5.777, "volume": 195740.43, "close_time": 1770379199999, "quote_volume": 1110061.77629, "trades": 10350, "taker_buy_base": 98418.57, "taker_buy_quote": 558712.16997 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 5.771, "high": 6.058, "low": 5.69, "close": 6.02, "volume": 270400.56, "close_time": 1770393599999, "quote_volume": 1602826.38912, "trades": 14609, "taker_buy_base": 137243.25, "taker_buy_quote": 812696.17788 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 6.021, "high": 6.376, "low": 5.995, "close": 6.137, "volume": 262218.73, "close_time": 1770407999999, "quote_volume": 1625010.77907, "trades": 13045, "taker_buy_base": 136210.75, "taker_buy_quote": 843781.672 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 6.132, "high": 6.262, "low": 6.051, "close": 6.112, "volume": 110138.87, "close_time": 1770422399999, "quote_volume": 677505.4793, "trades": 5698, "taker_buy_base": 61342.19, "taker_buy_quote": 377550.70723 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 6.121, "high": 6.153, "low": 5.972, "close": 6.096, "volume": 192031.66, "close_time": 1770436799999, "quote_volume": 1162206.4716, "trades": 7813, "taker_buy_base": 116729.04, "taker_buy_quote": 706465.2079 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 6.093, "high": 6.162, "low": 5.795, "close": 5.872, "volume": 154504.08, "close_time": 1770451199999, "quote_volume": 925245.56125, "trades": 7435, "taker_buy_base": 74162.8, "taker_buy_quote": 444795.18413 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 5.869, "high": 6.006, "low": 5.853, "close": 5.909, "volume": 73698.53, "close_time": 1770465599999, "quote_volume": 436391.19109, "trades": 4393, "taker_buy_base": 39663.86, "taker_buy_quote": 234984.19356 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 5.9, "high": 6.117, "low": 5.897, "close": 6.042, "volume": 127315.33, "close_time": 1770479999999, "quote_volume": 765744.82361, "trades": 7345, "taker_buy_base": 71633.69, "taker_buy_quote": 430745.31051 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 6.041, "high": 6.223, "low": 6.033, "close": 6.086, "volume": 409347.85, "close_time": 1770494399999, "quote_volume": 2509870.93386, "trades": 19619, "taker_buy_base": 201362.92, "taker_buy_quote": 1235255.42741 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 6.086, "high": 6.134, "low": 6.008, "close": 6.034, "volume": 32455.53, "close_time": 1770508799999, "quote_volume": 197415.54375, "trades": 3845, "taker_buy_base": 16795.66, "taker_buy_quote": 102183.52201 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 6.039, "high": 6.053, "low": 5.984, "close": 5.993, "volume": 27027.46, "close_time": 1770523199999, "quote_volume": 162491.28569, "trades": 2780, "taker_buy_base": 12145.92, "taker_buy_quote": 73083.83613 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 5.995, "high": 6.025, "low": 5.959, "close": 6.015, "volume": 43665.76, "close_time": 1770537599999, "quote_volume": 261812.85541, "trades": 3290, "taker_buy_base": 25727.83, "taker_buy_quote": 154335.81522 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 6.015, "high": 6.127, "low": 5.962, "close": 6.127, "volume": 63548.84, "close_time": 1770551999999, "quote_volume": 384546.01892, "trades": 4155, "taker_buy_base": 28544.64, "taker_buy_quote": 172827.48333 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 6.129, "high": 6.196, "low": 6.044, "close": 6.107, "volume": 97796.13, "close_time": 1770566399999, "quote_volume": 598450.94585, "trades": 5098, "taker_buy_base": 47899.36, "taker_buy_quote": 293099.24449 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 6.106, "high": 6.128, "low": 5.913, "close": 6.082, "volume": 63228.26, "close_time": 1770580799999, "quote_volume": 380120.23547, "trades": 3986, "taker_buy_base": 28482.24, "taker_buy_quote": 171201.9162 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 6.081, "high": 6.149, "low": 5.943, "close": 5.995, "volume": 74349.21, "close_time": 1770595199999, "quote_volume": 447771.35641, "trades": 3896, "taker_buy_base": 23070.09, "taker_buy_quote": 139047.79906 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 5.994, "high": 6.083, "low": 5.958, "close": 6.074, "volume": 73693.64, "close_time": 1770609599999, "quote_volume": 443222.84579, "trades": 3954, "taker_buy_base": 38957.42, "taker_buy_quote": 234180.25353 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 6.073, "high": 6.085, "low": 5.886, "close": 5.907, "volume": 41727.88, "close_time": 1770623999999, "quote_volume": 248928.3047, "trades": 4031, "taker_buy_base": 17369.99, "taker_buy_quote": 103777.27922 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 5.901, "high": 5.912, "low": 5.709, "close": 5.765, "volume": 75426.18, "close_time": 1770638399999, "quote_volume": 437180.8329, "trades": 4872, "taker_buy_base": 35870.42, "taker_buy_quote": 208037.12785 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 5.764, "high": 6.036, "low": 5.764, "close": 5.963, "volume": 111175.64, "close_time": 1770652799999, "quote_volume": 655392.86186, "trades": 7582, "taker_buy_base": 58655.49, "taker_buy_quote": 345717.88284 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 5.962, "high": 6.085, "low": 5.888, "close": 6.044, "volume": 105978.85, "close_time": 1770667199999, "quote_volume": 636067.54075, "trades": 6954, "taker_buy_base": 51597.41, "taker_buy_quote": 309967.38628 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 6.044, "high": 6.051, "low": 5.932, "close": 5.968, "volume": 46609.98, "close_time": 1770681599999, "quote_volume": 279433.16021, "trades": 3610, "taker_buy_base": 26642.68, "taker_buy_quote": 159778.43371 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 5.978, "high": 6.044, "low": 5.817, "close": 5.885, "volume": 123518.91, "close_time": 1770695999999, "quote_volume": 731455.12264, "trades": 6984, "taker_buy_base": 47557.49, "taker_buy_quote": 282506.36196 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 5.882, "high": 5.954, "low": 5.79, "close": 5.82, "volume": 73115.62, "close_time": 1770710399999, "quote_volume": 428596.32901, "trades": 5137, "taker_buy_base": 32038.36, "taker_buy_quote": 187821.68906 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 5.82, "high": 5.895, "low": 5.793, "close": 5.828, "volume": 54424.8, "close_time": 1770724799999, "quote_volume": 318278.10651, "trades": 4147, "taker_buy_base": 22245.87, "taker_buy_quote": 130160.55246 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 5.831, "high": 5.915, "low": 5.776, "close": 5.838, "volume": 84497.44, "close_time": 1770739199999, "quote_volume": 493614.81056, "trades": 6216, "taker_buy_base": 43120.75, "taker_buy_quote": 252081.96997 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 5.841, "high": 5.932, "low": 5.795, "close": 5.861, "volume": 40454.1, "close_time": 1770753599999, "quote_volume": 237396.62488, "trades": 4031, "taker_buy_base": 19705.95, "taker_buy_quote": 115667.36742 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 5.856, "high": 5.906, "low": 5.82, "close": 5.899, "volume": 40501.94, "close_time": 1770767999999, "quote_volume": 237322.0256, "trades": 4110, "taker_buy_base": 21693.4, "taker_buy_quote": 127051.9893 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 5.902, "high": 5.965, "low": 5.814, "close": 5.859, "volume": 59112.59, "close_time": 1770782399999, "quote_volume": 348625.35994, "trades": 5189, "taker_buy_base": 27282.32, "taker_buy_quote": 160987.0818 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 5.859, "high": 5.874, "low": 5.655, "close": 5.66, "volume": 168865.26, "close_time": 1770796799999, "quote_volume": 970916.8427, "trades": 7430, "taker_buy_base": 85197.02, "taker_buy_quote": 490014.87192 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 5.661, "high": 5.721, "low": 5.612, "close": 5.666, "volume": 61866.38, "close_time": 1770811199999, "quote_volume": 349782.62315, "trades": 4162, "taker_buy_base": 28093.08, "taker_buy_quote": 158832.23219 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 5.668, "high": 5.913, "low": 5.59, "close": 5.68, "volume": 223517.6, "close_time": 1770825599999, "quote_volume": 1282519.34502, "trades": 12081, "taker_buy_base": 89294.25, "taker_buy_quote": 512630.67636 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 5.682, "high": 5.894, "low": 5.644, "close": 5.825, "volume": 116425.7, "close_time": 1770839999999, "quote_volume": 672542.02451, "trades": 8206, "taker_buy_base": 55965.47, "taker_buy_quote": 323255.57807 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 5.824, "high": 5.959, "low": 5.74, "close": 5.784, "volume": 134094.29, "close_time": 1770854399999, "quote_volume": 783988.81192, "trades": 7185, "taker_buy_base": 68666.23, "taker_buy_quote": 401028.07651 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 5.785, "high": 5.925, "low": 5.782, "close": 5.894, "volume": 54663.63, "close_time": 1770868799999, "quote_volume": 320798.14071, "trades": 4857, "taker_buy_base": 26547.65, "taker_buy_quote": 155921.63802 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 5.893, "high": 5.976, "low": 5.848, "close": 5.969, "volume": 55805.39, "close_time": 1770883199999, "quote_volume": 330137.95337, "trades": 5257, "taker_buy_base": 25777.21, "taker_buy_quote": 152478.24705 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 5.966, "high": 6.077, "low": 5.894, "close": 6.018, "volume": 96693.85, "close_time": 1770897599999, "quote_volume": 579039.60289, "trades": 4774, "taker_buy_base": 47771.51, "taker_buy_quote": 285796.41632 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 6.02, "high": 6.022, "low": 5.871, "close": 5.878, "volume": 100489.59, "close_time": 1770911999999, "quote_volume": 597152.73286, "trades": 6421, "taker_buy_base": 44284.22, "taker_buy_quote": 263289.30075 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 5.879, "high": 5.907, "low": 5.715, "close": 5.836, "volume": 106140.51, "close_time": 1770926399999, "quote_volume": 615962.97697, "trades": 9203, "taker_buy_base": 53270.01, "taker_buy_quote": 309273.32507 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 5.836, "high": 5.954, "low": 5.773, "close": 5.934, "volume": 44615.76, "close_time": 1770940799999, "quote_volume": 261695.14454, "trades": 5341, "taker_buy_base": 24212.49, "taker_buy_quote": 141905.14425 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 5.928, "high": 5.96, "low": 5.87, "close": 5.882, "volume": 48635.26, "close_time": 1770955199999, "quote_volume": 286962.77269, "trades": 3099, "taker_buy_base": 24172.06, "taker_buy_quote": 142646.00419 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 5.886, "high": 5.941, "low": 5.842, "close": 5.916, "volume": 41949.62, "close_time": 1770969599999, "quote_volume": 246693.28072, "trades": 3202, "taker_buy_base": 17139.57, "taker_buy_quote": 100913.07372 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 5.919, "high": 6.008, "low": 5.907, "close": 5.991, "volume": 78640.21, "close_time": 1770983999999, "quote_volume": 469316.90048, "trades": 4937, "taker_buy_base": 38090.52, "taker_buy_quote": 227304.53145 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 5.989, "high": 6.283, "low": 5.964, "close": 6.171, "volume": 165071.05, "close_time": 1770998399999, "quote_volume": 1009491.6518, "trades": 11465, "taker_buy_base": 76389.44, "taker_buy_quote": 467297.138 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 6.175, "high": 6.397, "low": 6.173, "close": 6.389, "volume": 197829.9, "close_time": 1771012799999, "quote_volume": 1249704.54536, "trades": 10432, "taker_buy_base": 97515.14, "taker_buy_quote": 615838.86224 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 6.389, "high": 6.415, "low": 6.3, "close": 6.344, "volume": 152179.7, "close_time": 1771027199999, "quote_volume": 968347.89871, "trades": 6755, "taker_buy_base": 66061.59, "taker_buy_quote": 420006.02671 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 6.343, "high": 6.508, "low": 6.335, "close": 6.463, "volume": 131284.71, "close_time": 1771041599999, "quote_volume": 846464.43291, "trades": 7299, "taker_buy_base": 64377.12, "taker_buy_quote": 415140.19474 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 6.464, "high": 6.659, "low": 6.418, "close": 6.606, "volume": 141429.34, "close_time": 1771055999999, "quote_volume": 925375.46668, "trades": 7474, "taker_buy_base": 63229.58, "taker_buy_quote": 413726.24563 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 6.609, "high": 6.704, "low": 6.481, "close": 6.516, "volume": 184782.99, "close_time": 1771070399999, "quote_volume": 1214302.80317, "trades": 11360, "taker_buy_base": 94622.55, "taker_buy_quote": 621387.90307 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 6.517, "high": 6.556, "low": 6.419, "close": 6.471, "volume": 103717.33, "close_time": 1771084799999, "quote_volume": 672468.19894, "trades": 6462, "taker_buy_base": 53163.01, "taker_buy_quote": 345010.37533 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 6.469, "high": 6.693, "low": 6.424, "close": 6.643, "volume": 126339.26, "close_time": 1771099199999, "quote_volume": 827946.48923, "trades": 7300, "taker_buy_base": 62487.77, "taker_buy_quote": 409934.9753 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 6.643, "high": 6.873, "low": 6.555, "close": 6.694, "volume": 279537.06, "close_time": 1771113599999, "quote_volume": 1887842.68464, "trades": 13947, "taker_buy_base": 143392.98, "taker_buy_quote": 969363.64816 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 6.697, "high": 6.704, "low": 6.526, "close": 6.612, "volume": 122568.02, "close_time": 1771127999999, "quote_volume": 811818.8701, "trades": 7292, "taker_buy_base": 55505.5, "taker_buy_quote": 367722.92094 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 6.611, "high": 6.69, "low": 6.593, "close": 6.621, "volume": 91828.38, "close_time": 1771142399999, "quote_volume": 609042.88655, "trades": 6629, "taker_buy_base": 44703.47, "taker_buy_quote": 296573.60279 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 6.621, "high": 6.65, "low": 6.441, "close": 6.483, "volume": 133182.97, "close_time": 1771156799999, "quote_volume": 866759.17001, "trades": 6988, "taker_buy_base": 62980.57, "taker_buy_quote": 409884.06309 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 6.48, "high": 6.51, "low": 6.234, "close": 6.265, "volume": 158412.6, "close_time": 1771171199999, "quote_volume": 1002106.10779, "trades": 10523, "taker_buy_base": 76649.84, "taker_buy_quote": 484724.79611 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 6.265, "high": 6.295, "low": 6.157, "close": 6.209, "volume": 110847.52, "close_time": 1771185599999, "quote_volume": 689662.3276, "trades": 7971, "taker_buy_base": 50378.94, "taker_buy_quote": 313399.39521 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 6.206, "high": 6.312, "low": 6.178, "close": 6.31, "volume": 33260.47, "close_time": 1771199999999, "quote_volume": 208111.70076, "trades": 3687, "taker_buy_base": 18081.14, "taker_buy_quote": 113145.11197 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 6.31, "high": 6.362, "low": 6.197, "close": 6.229, "volume": 50833.34, "close_time": 1771214399999, "quote_volume": 318295.19322, "trades": 4655, "taker_buy_base": 25810.33, "taker_buy_quote": 161756.08687 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 6.227, "high": 6.285, "low": 6.124, "close": 6.15, "volume": 68407.29, "close_time": 1771228799999, "quote_volume": 422571.09087, "trades": 5606, "taker_buy_base": 33445.39, "taker_buy_quote": 206629.89714 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 6.148, "high": 6.235, "low": 6.081, "close": 6.162, "volume": 56908.72, "close_time": 1771243199999, "quote_volume": 350294.20156, "trades": 4963, "taker_buy_base": 28671.07, "taker_buy_quote": 176537.1814 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 6.162, "high": 6.4, "low": 6.06, "close": 6.111, "volume": 162702.26, "close_time": 1771257599999, "quote_volume": 1009873.95995, "trades": 10274, "taker_buy_base": 78833.65, "taker_buy_quote": 489772.24444 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 6.111, "high": 6.216, "low": 6.08, "close": 6.195, "volume": 82985.2, "close_time": 1771271999999, "quote_volume": 509023.13911, "trades": 5369, "taker_buy_base": 48224.64, "taker_buy_quote": 295613.55202 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 6.2, "high": 6.327, "low": 6.181, "close": 6.279, "volume": 46238.28, "close_time": 1771286399999, "quote_volume": 290005.5193, "trades": 5461, "taker_buy_base": 21693.76, "taker_buy_quote": 135977.68824 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 6.28, "high": 6.366, "low": 6.241, "close": 6.28, "volume": 54341.69, "close_time": 1771300799999, "quote_volume": 341630.94075, "trades": 5557, "taker_buy_base": 19947.38, "taker_buy_quote": 125624.08329 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 6.273, "high": 6.319, "low": 6.189, "close": 6.211, "volume": 46903.19, "close_time": 1771315199999, "quote_volume": 292184.48505, "trades": 2962, "taker_buy_base": 19645.95, "taker_buy_quote": 122428.40963 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 6.21, "high": 6.247, "low": 6.145, "close": 6.215, "volume": 52886.52, "close_time": 1771329599999, "quote_volume": 327701.64334, "trades": 3803, "taker_buy_base": 27400.5, "taker_buy_quote": 169834.07338 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 6.213, "high": 6.252, "low": 6.112, "close": 6.196, "volume": 60160.07, "close_time": 1771343999999, "quote_volume": 372104.44858, "trades": 5252, "taker_buy_base": 31032.9, "taker_buy_quote": 192000.22128 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 6.198, "high": 6.29, "low": 6.105, "close": 6.195, "volume": 67421.07, "close_time": 1771358399999, "quote_volume": 417383.05268, "trades": 4978, "taker_buy_base": 28268.55, "taker_buy_quote": 175034.99802 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 6.195, "high": 6.207, "low": 6.145, "close": 6.174, "volume": 23334.89, "close_time": 1771372799999, "quote_volume": 144050.71971, "trades": 2445, "taker_buy_base": 13981.73, "taker_buy_quote": 86319.09871 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 6.176, "high": 6.237, "low": 6.115, "close": 6.224, "volume": 29701.27, "close_time": 1771387199999, "quote_volume": 183286.89166, "trades": 3383, "taker_buy_base": 15110.19, "taker_buy_quote": 93286.97426 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 6.222, "high": 6.298, "low": 6.19, "close": 6.268, "volume": 35851.26, "close_time": 1771401599999, "quote_volume": 223613.08783, "trades": 3283, "taker_buy_base": 19998.55, "taker_buy_quote": 124834.62871 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 6.269, "high": 6.274, "low": 6.134, "close": 6.175, "volume": 31981.1, "close_time": 1771415999999, "quote_volume": 198892.79898, "trades": 2718, "taker_buy_base": 15504.29, "taker_buy_quote": 96407.20658 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 6.173, "high": 6.238, "low": 6.1, "close": 6.172, "volume": 56367.8, "close_time": 1771430399999, "quote_volume": 347139.70761, "trades": 5383, "taker_buy_base": 31145.78, "taker_buy_quote": 191768.35459 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 6.174, "high": 6.176, "low": 5.927, "close": 5.96, "volume": 94223.83, "close_time": 1771444799999, "quote_volume": 568212.82262, "trades": 6685, "taker_buy_base": 43980.88, "taker_buy_quote": 265213.89189 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 5.96, "high": 5.995, "low": 5.894, "close": 5.925, "volume": 49376.18, "close_time": 1771459199999, "quote_volume": 293225.71774, "trades": 3998, "taker_buy_base": 20635.86, "taker_buy_quote": 122536.73389 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 5.929, "high": 5.959, "low": 5.877, "close": 5.93, "volume": 46563.4, "close_time": 1771473599999, "quote_volume": 276038.64065, "trades": 3107, "taker_buy_base": 21540.02, "taker_buy_quote": 127642.09951 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 5.932, "high": 5.947, "low": 5.863, "close": 5.91, "volume": 32279.39, "close_time": 1771487999999, "quote_volume": 190641.43078, "trades": 2921, "taker_buy_base": 16591.24, "taker_buy_quote": 98047.36032 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 5.91, "high": 5.914, "low": 5.784, "close": 5.794, "volume": 57711.5, "close_time": 1771502399999, "quote_volume": 336937.06314, "trades": 4553, "taker_buy_base": 32274.07, "taker_buy_quote": 188512.50667 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 5.794, "high": 5.805, "low": 5.632, "close": 5.698, "volume": 108551.98, "close_time": 1771516799999, "quote_volume": 619031.41643, "trades": 7890, "taker_buy_base": 50237.88, "taker_buy_quote": 286447.62767 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 5.693, "high": 5.81, "low": 5.61, "close": 5.79, "volume": 89651.92, "close_time": 1771531199999, "quote_volume": 510536.84572, "trades": 4849, "taker_buy_base": 39167.11, "taker_buy_quote": 223333.66931 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 5.791, "high": 5.846, "low": 5.764, "close": 5.799, "volume": 36298.08, "close_time": 1771545599999, "quote_volume": 210637.51438, "trades": 2754, "taker_buy_base": 19026.7, "taker_buy_quote": 110519.95078 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 5.798, "high": 5.822, "low": 5.73, "close": 5.738, "volume": 38606.36, "close_time": 1771559999999, "quote_volume": 222843.20226, "trades": 2862, "taker_buy_base": 17979.67, "taker_buy_quote": 103949.14708 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 5.741, "high": 5.79, "low": 5.693, "close": 5.735, "volume": 48445.57, "close_time": 1771574399999, "quote_volume": 278379.02562, "trades": 3649, "taker_buy_base": 25334.25, "taker_buy_quote": 145564.90908 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 5.739, "high": 5.831, "low": 5.73, "close": 5.748, "volume": 31980.7, "close_time": 1771588799999, "quote_volume": 185039.20608, "trades": 2494, "taker_buy_base": 13524.9, "taker_buy_quote": 78273.73058 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 5.746, "high": 5.844, "low": 5.637, "close": 5.824, "volume": 109729.02, "close_time": 1771603199999, "quote_volume": 631336.10254, "trades": 6730, "taker_buy_base": 55617.9, "taker_buy_quote": 319947.6109 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 5.824, "high": 5.869, "low": 5.695, "close": 5.752, "volume": 116212.47, "close_time": 1771617599999, "quote_volume": 672098.40597, "trades": 5897, "taker_buy_base": 55128.21, "taker_buy_quote": 318803.32197 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 5.749, "high": 5.802, "low": 5.734, "close": 5.794, "volume": 30578.02, "close_time": 1771631999999, "quote_volume": 176654.84616, "trades": 2414, "taker_buy_base": 13704.55, "taker_buy_quote": 79176.8901 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 5.792, "high": 5.954, "low": 5.792, "close": 5.887, "volume": 63875.98, "close_time": 1771646399999, "quote_volume": 375869.86081, "trades": 4871, "taker_buy_base": 28107.26, "taker_buy_quote": 165230.05048 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 5.884, "high": 5.932, "low": 5.868, "close": 5.916, "volume": 34220.35, "close_time": 1771660799999, "quote_volume": 201963.86013, "trades": 2032, "taker_buy_base": 17382.76, "taker_buy_quote": 102543.85332 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 5.915, "high": 5.966, "low": 5.888, "close": 5.9, "volume": 66078.58, "close_time": 1771675199999, "quote_volume": 391483.14132, "trades": 3099, "taker_buy_base": 39351.71, "taker_buy_quote": 233099.13609 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 5.908, "high": 5.942, "low": 5.869, "close": 5.887, "volume": 44832.37, "close_time": 1771689599999, "quote_volume": 264694.57408, "trades": 3125, "taker_buy_base": 21987.83, "taker_buy_quote": 129869.91245 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 5.886, "high": 5.899, "low": 5.838, "close": 5.867, "volume": 39274.88, "close_time": 1771703999999, "quote_volume": 230601.09361, "trades": 4018, "taker_buy_base": 18736.92, "taker_buy_quote": 109972.94012 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 5.868, "high": 5.883, "low": 5.814, "close": 5.82, "volume": 32052.56, "close_time": 1771718399999, "quote_volume": 187230.38775, "trades": 2686, "taker_buy_base": 11942.86, "taker_buy_quote": 69746.08646 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 5.815, "high": 5.815, "low": 5.741, "close": 5.771, "volume": 43994.51, "close_time": 1771732799999, "quote_volume": 254189.75552, "trades": 4160, "taker_buy_base": 23085.97, "taker_buy_quote": 133408.84213 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 5.771, "high": 5.82, "low": 5.75, "close": 5.805, "volume": 53720.79, "close_time": 1771747199999, "quote_volume": 311028.49361, "trades": 3353, "taker_buy_base": 34541.44, "taker_buy_quote": 200042.5879 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 5.802, "high": 5.805, "low": 5.727, "close": 5.765, "volume": 27823.82, "close_time": 1771761599999, "quote_volume": 160330.89138, "trades": 2321, "taker_buy_base": 12110.03, "taker_buy_quote": 69806.81434 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 5.765, "high": 5.768, "low": 5.667, "close": 5.702, "volume": 46955.39, "close_time": 1771775999999, "quote_volume": 268240.84786, "trades": 3458, "taker_buy_base": 19232.18, "taker_buy_quote": 109954.11873 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 5.699, "high": 5.726, "low": 5.653, "close": 5.666, "volume": 19777.68, "close_time": 1771790399999, "quote_volume": 112431.65074, "trades": 2323, "taker_buy_base": 7308.77, "taker_buy_quote": 41566.72041 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 5.668, "high": 5.724, "low": 5.642, "close": 5.719, "volume": 22053.4, "close_time": 1771804799999, "quote_volume": 125243.97135, "trades": 2299, "taker_buy_base": 9832.21, "taker_buy_quote": 55864.42841 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 5.719, "high": 5.736, "low": 5.333, "close": 5.421, "volume": 326286.17, "close_time": 1771819199999, "quote_volume": 1780397.85263, "trades": 13730, "taker_buy_base": 155131.65, "taker_buy_quote": 845618.49505 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 5.421, "high": 5.536, "low": 5.381, "close": 5.499, "volume": 60189.71, "close_time": 1771833599999, "quote_volume": 329429.21408, "trades": 3275, "taker_buy_base": 29706.05, "taker_buy_quote": 162413.39701 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 5.497, "high": 5.599, "low": 5.475, "close": 5.56, "volume": 40796.49, "close_time": 1771847999999, "quote_volume": 226131.59313, "trades": 2639, "taker_buy_base": 22237.59, "taker_buy_quote": 123317.49677 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 5.561, "high": 5.641, "low": 5.462, "close": 5.471, "volume": 74702.24, "close_time": 1771862399999, "quote_volume": 413524.71831, "trades": 3879, "taker_buy_base": 33608.05, "taker_buy_quote": 186139.4621 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 5.47, "high": 5.486, "low": 5.327, "close": 5.368, "volume": 69756.78, "close_time": 1771876799999, "quote_volume": 376742.89497, "trades": 4321, "taker_buy_base": 35011.82, "taker_buy_quote": 189263.75115 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 5.365, "high": 5.459, "low": 5.338, "close": 5.396, "volume": 34088.62, "close_time": 1771891199999, "quote_volume": 184218.61656, "trades": 3213, "taker_buy_base": 15445.71, "taker_buy_quote": 83451.45964 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 5.396, "high": 5.486, "low": 5.336, "close": 5.399, "volume": 67587.01, "close_time": 1771905599999, "quote_volume": 365718.52797, "trades": 4963, "taker_buy_base": 34236.12, "taker_buy_quote": 185178.38868 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 5.398, "high": 5.407, "low": 5.293, "close": 5.321, "volume": 75036.37, "close_time": 1771919999999, "quote_volume": 400843.75262, "trades": 4088, "taker_buy_base": 32636.2, "taker_buy_quote": 174410.21837 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 5.323, "high": 5.356, "low": 5.236, "close": 5.282, "volume": 74034.15, "close_time": 1771934399999, "quote_volume": 391294.34372, "trades": 3534, "taker_buy_base": 33179.75, "taker_buy_quote": 175358.08245 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 5.28, "high": 5.401, "low": 5.235, "close": 5.381, "volume": 86591.71, "close_time": 1771948799999, "quote_volume": 459685.00899, "trades": 4509, "taker_buy_base": 43572.12, "taker_buy_quote": 231582.20245 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 5.386, "high": 5.465, "low": 5.373, "close": 5.414, "volume": 69017.25, "close_time": 1771963199999, "quote_volume": 374878.21472, "trades": 3823, "taker_buy_base": 37038.54, "taker_buy_quote": 201196.42824 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 5.415, "high": 5.44, "low": 5.37, "close": 5.412, "volume": 23614.58, "close_time": 1771977599999, "quote_volume": 127651.51927, "trades": 2266, "taker_buy_base": 11990.78, "taker_buy_quote": 64828.20746 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 5.415, "high": 5.663, "low": 5.401, "close": 5.507, "volume": 117760.02, "close_time": 1771991999999, "quote_volume": 655867.78257, "trades": 7371, "taker_buy_base": 55003.13, "taker_buy_quote": 306287.33744 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 5.507, "high": 5.539, "low": 5.443, "close": 5.492, "volume": 45544.1, "close_time": 1772006399999, "quote_volume": 249599.53691, "trades": 3261, "taker_buy_base": 21812.04, "taker_buy_quote": 119569.87087 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 5.489, "high": 5.554, "low": 5.475, "close": 5.513, "volume": 38910.43, "close_time": 1772020799999, "quote_volume": 214779.77975, "trades": 3210, "taker_buy_base": 20388.66, "taker_buy_quote": 112527.67372 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 5.508, "high": 5.682, "low": 5.499, "close": 5.655, "volume": 101335.73, "close_time": 1772035199999, "quote_volume": 564979.29383, "trades": 8043, "taker_buy_base": 57345.78, "taker_buy_quote": 319643.07033 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 5.66, "high": 5.796, "low": 5.66, "close": 5.794, "volume": 98455.27, "close_time": 1772049599999, "quote_volume": 564246.77641, "trades": 6233, "taker_buy_base": 56784.34, "taker_buy_quote": 325544.17366 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 5.794, "high": 5.875, "low": 5.595, "close": 5.666, "volume": 159179.37, "close_time": 1772063999999, "quote_volume": 916682.00915, "trades": 7969, "taker_buy_base": 65261.01, "taker_buy_quote": 376292.43366 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 5.664, "high": 5.782, "low": 5.628, "close": 5.739, "volume": 87366.43, "close_time": 1772078399999, "quote_volume": 497449.92336, "trades": 5139, "taker_buy_base": 42101.37, "taker_buy_quote": 239701.92646 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 5.738, "high": 5.772, "low": 5.637, "close": 5.65, "volume": 46584.24, "close_time": 1772092799999, "quote_volume": 265029.5513, "trades": 3980, "taker_buy_base": 22360.56, "taker_buy_quote": 127188.4536 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 5.651, "high": 5.674, "low": 5.583, "close": 5.597, "volume": 76609.29, "close_time": 1772107199999, "quote_volume": 430848.97588, "trades": 4928, "taker_buy_base": 37006.27, "taker_buy_quote": 208318.1585 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 5.598, "high": 5.659, "low": 5.499, "close": 5.56, "volume": 134995.25, "close_time": 1772121599999, "quote_volume": 751313.50045, "trades": 5197, "taker_buy_base": 57669.64, "taker_buy_quote": 321116.33637 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 5.56, "high": 5.602, "low": 5.415, "close": 5.591, "volume": 94762.3, "close_time": 1772135999999, "quote_volume": 521736.65649, "trades": 4776, "taker_buy_base": 46618.57, "taker_buy_quote": 256905.0846 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 5.591, "high": 5.614, "low": 5.557, "close": 5.597, "volume": 40581.23, "close_time": 1772150399999, "quote_volume": 226691.31823, "trades": 2165, "taker_buy_base": 26037.34, "taker_buy_quote": 145475.64622 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 5.601, "high": 5.685, "low": 5.56, "close": 5.676, "volume": 44318.0, "close_time": 1772164799999, "quote_volume": 248701.74149, "trades": 4493, "taker_buy_base": 17388.33, "taker_buy_quote": 97625.29873 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 5.673, "high": 5.772, "low": 5.673, "close": 5.699, "volume": 94389.68, "close_time": 1772179199999, "quote_volume": 540186.76744, "trades": 7673, "taker_buy_base": 52164.43, "taker_buy_quote": 298307.11626 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 5.7, "high": 5.742, "low": 5.561, "close": 5.589, "volume": 102589.44, "close_time": 1772193599999, "quote_volume": 581245.22715, "trades": 10032, "taker_buy_base": 45337.35, "taker_buy_quote": 257002.12776 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 5.59, "high": 5.631, "low": 5.533, "close": 5.604, "volume": 106056.09, "close_time": 1772207999999, "quote_volume": 592394.07738, "trades": 6804, "taker_buy_base": 47307.85, "taker_buy_quote": 264136.71515 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 5.603, "high": 5.603, "low": 5.398, "close": 5.425, "volume": 81661.14, "close_time": 1772222399999, "quote_volume": 449041.07678, "trades": 7292, "taker_buy_base": 35664.57, "taker_buy_quote": 195994.77622 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 5.425, "high": 5.447, "low": 5.31, "close": 5.419, "volume": 80229.05, "close_time": 1772236799999, "quote_volume": 432745.55196, "trades": 4527, "taker_buy_base": 42680.93, "taker_buy_quote": 230246.62089 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 5.417, "high": 5.46, "low": 5.369, "close": 5.382, "volume": 27789.74, "close_time": 1772251199999, "quote_volume": 150452.46298, "trades": 2502, "taker_buy_base": 11432.95, "taker_buy_quote": 61914.66654 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 5.381, "high": 5.382, "low": 4.985, "close": 5.065, "volume": 279099.07, "close_time": 1772265599999, "quote_volume": 1427206.72719, "trades": 17100, "taker_buy_base": 125706.22, "taker_buy_quote": 643109.69224 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 5.062, "high": 5.062, "low": 4.989, "close": 5.01, "volume": 116481.83, "close_time": 1772279999999, "quote_volume": 585105.19819, "trades": 6624, "taker_buy_base": 57810.31, "taker_buy_quote": 290532.17215 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 5.015, "high": 5.186, "low": 4.943, "close": 5.105, "volume": 214613.08, "close_time": 1772294399999, "quote_volume": 1090984.15506, "trades": 8521, "taker_buy_base": 89027.03, "taker_buy_quote": 451043.28392 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 5.104, "high": 5.273, "low": 5.034, "close": 5.232, "volume": 95541.25, "close_time": 1772308799999, "quote_volume": 489319.05559, "trades": 5774, "taker_buy_base": 52757.52, "taker_buy_quote": 270137.87437 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 5.232, "high": 5.411, "low": 5.219, "close": 5.368, "volume": 75299.26, "close_time": 1772323199999, "quote_volume": 400412.92781, "trades": 5154, "taker_buy_base": 36469.11, "taker_buy_quote": 193801.31355 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 5.368, "high": 5.681, "low": 5.295, "close": 5.572, "volume": 174457.19, "close_time": 1772337599999, "quote_volume": 967128.86503, "trades": 10952, "taker_buy_base": 93030.73, "taker_buy_quote": 515951.47627 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 5.579, "high": 5.629, "low": 5.442, "close": 5.504, "volume": 103548.41, "close_time": 1772351999999, "quote_volume": 572919.00927, "trades": 6881, "taker_buy_base": 46015.55, "taker_buy_quote": 254660.31632 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 5.506, "high": 5.515, "low": 5.333, "close": 5.4, "volume": 85810.6, "close_time": 1772366399999, "quote_volume": 462997.90735, "trades": 4771, "taker_buy_base": 45892.7, "taker_buy_quote": 247420.29306 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 5.399, "high": 5.476, "low": 5.311, "close": 5.407, "volume": 79323.9, "close_time": 1772380799999, "quote_volume": 428314.70378, "trades": 5233, "taker_buy_base": 40853.79, "taker_buy_quote": 220652.64601 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 5.41, "high": 5.457, "low": 5.246, "close": 5.259, "volume": 92882.65, "close_time": 1772395199999, "quote_volume": 494873.85866, "trades": 5907, "taker_buy_base": 44418.72, "taker_buy_quote": 236499.9842 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 5.259, "high": 5.315, "low": 5.148, "close": 5.252, "volume": 79874.44, "close_time": 1772409599999, "quote_volume": 417260.62618, "trades": 4926, "taker_buy_base": 43321.06, "taker_buy_quote": 226370.26197 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 5.256, "high": 5.41, "low": 5.25, "close": 5.391, "volume": 50964.29, "close_time": 1772423999999, "quote_volume": 271902.60786, "trades": 3524, "taker_buy_base": 24056.48, "taker_buy_quote": 128446.12194 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 5.395, "high": 5.412, "low": 5.223, "close": 5.271, "volume": 56689.44, "close_time": 1772438399999, "quote_volume": 301234.65226, "trades": 3561, "taker_buy_base": 26655.37, "taker_buy_quote": 141844.15901 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 5.271, "high": 5.368, "low": 5.234, "close": 5.336, "volume": 61941.63, "close_time": 1772452799999, "quote_volume": 328763.19523, "trades": 4381, "taker_buy_base": 30492.22, "taker_buy_quote": 162059.21541 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 5.338, "high": 5.633, "low": 5.282, "close": 5.598, "volume": 107021.06, "close_time": 1772467199999, "quote_volume": 582919.86297, "trades": 7478, "taker_buy_base": 52259.81, "taker_buy_quote": 284524.48712 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 5.598, "high": 5.693, "low": 5.541, "close": 5.589, "volume": 138964.17, "close_time": 1772481599999, "quote_volume": 779193.37402, "trades": 9236, "taker_buy_base": 72539.01, "taker_buy_quote": 406630.5775 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 5.588, "high": 5.631, "low": 5.472, "close": 5.501, "volume": 77577.71, "close_time": 1772495999999, "quote_volume": 430205.87103, "trades": 5364, "taker_buy_base": 40537.45, "taker_buy_quote": 224821.46798 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 5.5, "high": 5.563, "low": 5.427, "close": 5.553, "volume": 75529.61, "close_time": 1772510399999, "quote_volume": 414400.51945, "trades": 6156, "taker_buy_base": 40699.59, "taker_buy_quote": 223284.69105 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 5.556, "high": 5.623, "low": 5.532, "close": 5.572, "volume": 68456.27, "close_time": 1772524799999, "quote_volume": 381973.31965, "trades": 5006, "taker_buy_base": 33678.28, "taker_buy_quote": 187972.90022 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 5.571, "high": 5.599, "low": 5.36, "close": 5.398, "volume": 106646.18, "close_time": 1772539199999, "quote_volume": 580487.94009, "trades": 5341, "taker_buy_base": 49989.51, "taker_buy_quote": 271735.28917 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 5.4, "high": 5.494, "low": 5.306, "close": 5.415, "volume": 111848.41, "close_time": 1772553599999, "quote_volume": 603834.99996, "trades": 6689, "taker_buy_base": 65792.59, "taker_buy_quote": 355488.73913 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 5.414, "high": 5.592, "low": 5.399, "close": 5.512, "volume": 119269.61, "close_time": 1772567999999, "quote_volume": 656929.36916, "trades": 7365, "taker_buy_base": 67188.58, "taker_buy_quote": 369990.35356 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 5.514, "high": 5.577, "low": 5.442, "close": 5.532, "volume": 40757.13, "close_time": 1772582399999, "quote_volume": 224447.00575, "trades": 4249, "taker_buy_base": 20353.48, "taker_buy_quote": 112017.35597 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 5.53, "high": 5.549, "low": 5.401, "close": 5.459, "volume": 118075.31, "close_time": 1772596799999, "quote_volume": 648489.95662, "trades": 5631, "taker_buy_base": 66714.76, "taker_buy_quote": 366616.09539 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 5.461, "high": 5.66, "low": 5.442, "close": 5.656, "volume": 71308.98, "close_time": 1772611199999, "quote_volume": 394389.01777, "trades": 5504, "taker_buy_base": 36360.9, "taker_buy_quote": 201425.72256 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 5.657, "high": 5.841, "low": 5.629, "close": 5.717, "volume": 197673.7, "close_time": 1772625599999, "quote_volume": 1132848.99535, "trades": 11930, "taker_buy_base": 109435.46, "taker_buy_quote": 627204.42927 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 5.716, "high": 5.872, "low": 5.661, "close": 5.857, "volume": 183565.16, "close_time": 1772639999999, "quote_volume": 1062284.54655, "trades": 10381, "taker_buy_base": 93569.34, "taker_buy_quote": 541650.02247 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 5.856, "high": 5.955, "low": 5.786, "close": 5.938, "volume": 100345.09, "close_time": 1772654399999, "quote_volume": 589180.16691, "trades": 6816, "taker_buy_base": 59194.63, "taker_buy_quote": 347882.0601 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 5.936, "high": 5.953, "low": 5.75, "close": 5.806, "volume": 62696.33, "close_time": 1772668799999, "quote_volume": 366271.45813, "trades": 3760, "taker_buy_base": 31403.78, "taker_buy_quote": 183431.31405 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 5.803, "high": 5.82, "low": 5.715, "close": 5.779, "volume": 55039.34, "close_time": 1772683199999, "quote_volume": 317793.56888, "trades": 3826, "taker_buy_base": 29411.0, "taker_buy_quote": 169905.53869 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 5.781, "high": 5.824, "low": 5.731, "close": 5.759, "volume": 41926.92, "close_time": 1772697599999, "quote_volume": 242263.2903, "trades": 2940, "taker_buy_base": 19732.75, "taker_buy_quote": 114008.24201 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 5.759, "high": 5.937, "low": 5.742, "close": 5.852, "volume": 81918.27, "close_time": 1772711999999, "quote_volume": 479944.30635, "trades": 4843, "taker_buy_base": 48293.47, "taker_buy_quote": 283011.79827 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 5.853, "high": 5.916, "low": 5.728, "close": 5.753, "volume": 83063.34, "close_time": 1772726399999, "quote_volume": 485220.73069, "trades": 5509, "taker_buy_base": 36714.54, "taker_buy_quote": 214910.94374 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 5.753, "high": 5.761, "low": 5.615, "close": 5.704, "volume": 104031.86, "close_time": 1772740799999, "quote_volume": 590452.48795, "trades": 5699, "taker_buy_base": 49802.42, "taker_buy_quote": 282653.34513 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 5.711, "high": 5.791, "low": 5.696, "close": 5.717, "volume": 32654.15, "close_time": 1772755199999, "quote_volume": 187573.34324, "trades": 3328, "taker_buy_base": 14615.55, "taker_buy_quote": 83909.55304 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 5.718, "high": 5.761, "low": 5.685, "close": 5.749, "volume": 38786.29, "close_time": 1772769599999, "quote_volume": 222255.4911, "trades": 2957, "taker_buy_base": 16948.98, "taker_buy_quote": 97162.58902 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 5.75, "high": 5.765, "low": 5.663, "close": 5.757, "volume": 48488.24, "close_time": 1772783999999, "quote_volume": 277316.23269, "trades": 3175, "taker_buy_base": 30583.37, "taker_buy_quote": 174877.74608 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 5.754, "high": 5.754, "low": 5.619, "close": 5.633, "volume": 69101.21, "close_time": 1772798399999, "quote_volume": 391989.56934, "trades": 3931, "taker_buy_base": 31716.92, "taker_buy_quote": 179826.31763 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 5.629, "high": 5.644, "low": 5.403, "close": 5.443, "volume": 184986.75, "close_time": 1772812799999, "quote_volume": 1022594.25791, "trades": 10399, "taker_buy_base": 79690.57, "taker_buy_quote": 440624.86285 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 5.441, "high": 5.481, "low": 5.352, "close": 5.439, "volume": 49813.97, "close_time": 1772827199999, "quote_volume": 270035.38669, "trades": 4160, "taker_buy_base": 22342.8, "taker_buy_quote": 121125.50008 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 5.439, "high": 5.502, "low": 5.423, "close": 5.459, "volume": 51988.94, "close_time": 1772841599999, "quote_volume": 283618.77339, "trades": 2874, "taker_buy_base": 26976.96, "taker_buy_quote": 147136.78424 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 5.461, "high": 5.476, "low": 5.348, "close": 5.358, "volume": 33528.38, "close_time": 1772855999999, "quote_volume": 181057.07515, "trades": 3248, "taker_buy_base": 17101.62, "taker_buy_quote": 92262.63825 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 5.357, "high": 5.415, "low": 5.33, "close": 5.379, "volume": 35685.61, "close_time": 1772870399999, "quote_volume": 191637.06398, "trades": 3461, "taker_buy_base": 16896.58, "taker_buy_quote": 90777.12549 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 5.377, "high": 5.457, "low": 5.377, "close": 5.42, "volume": 37040.39, "close_time": 1772884799999, "quote_volume": 200484.06663, "trades": 2994, "taker_buy_base": 17382.25, "taker_buy_quote": 94014.83954 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 5.42, "high": 5.437, "low": 5.369, "close": 5.413, "volume": 35703.65, "close_time": 1772899199999, "quote_volume": 193090.81348, "trades": 2810, "taker_buy_base": 15749.16, "taker_buy_quote": 85172.13015 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 5.412, "high": 5.453, "low": 5.352, "close": 5.364, "volume": 52094.71, "close_time": 1772913599999, "quote_volume": 281435.37678, "trades": 3981, "taker_buy_base": 22579.84, "taker_buy_quote": 122226.58257 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 5.367, "high": 5.427, "low": 5.338, "close": 5.377, "volume": 16982.25, "close_time": 1772927999999, "quote_volume": 91386.62871, "trades": 2288, "taker_buy_base": 9284.5, "taker_buy_quote": 49965.93755 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 5.377, "high": 5.386, "low": 5.241, "close": 5.285, "volume": 55899.99, "close_time": 1772942399999, "quote_volume": 296569.44032, "trades": 3046, "taker_buy_base": 26524.27, "taker_buy_quote": 140867.15511 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 5.284, "high": 5.313, "low": 5.226, "close": 5.293, "volume": 41435.48, "close_time": 1772956799999, "quote_volume": 218644.07375, "trades": 2972, "taker_buy_base": 19110.35, "taker_buy_quote": 100915.22607 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 5.294, "high": 5.371, "low": 5.265, "close": 5.325, "volume": 41115.47, "close_time": 1772971199999, "quote_volume": 218465.89766, "trades": 2749, "taker_buy_base": 20348.81, "taker_buy_quote": 108181.83866 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 5.324, "high": 5.357, "low": 5.23, "close": 5.247, "volume": 43116.94, "close_time": 1772985599999, "quote_volume": 228385.85725, "trades": 3643, "taker_buy_base": 22905.56, "taker_buy_quote": 121422.5874 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 5.248, "high": 5.286, "low": 5.156, "close": 5.265, "volume": 111503.51, "close_time": 1772999999999, "quote_volume": 581258.60861, "trades": 7861, "taker_buy_base": 51516.35, "taker_buy_quote": 268614.42243 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 5.267, "high": 5.28, "low": 5.093, "close": 5.131, "volume": 116972.33, "close_time": 1773014399999, "quote_volume": 602722.84933, "trades": 6683, "taker_buy_base": 48606.96, "taker_buy_quote": 250424.58899 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 5.14, "high": 5.33, "low": 5.118, "close": 5.275, "volume": 72817.45, "close_time": 1773028799999, "quote_volume": 380643.83724, "trades": 5171, "taker_buy_base": 40989.5, "taker_buy_quote": 214399.88353 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 5.276, "high": 5.412, "low": 5.267, "close": 5.328, "volume": 63171.75, "close_time": 1773043199999, "quote_volume": 337121.3931, "trades": 4908, "taker_buy_base": 33999.25, "taker_buy_quote": 181557.19408 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 5.329, "high": 5.376, "low": 5.27, "close": 5.304, "volume": 49575.97, "close_time": 1773057599999, "quote_volume": 264434.4245, "trades": 3254, "taker_buy_base": 24470.02, "taker_buy_quote": 130517.86866 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 5.306, "high": 5.474, "low": 5.304, "close": 5.444, "volume": 97623.52, "close_time": 1773071999999, "quote_volume": 528880.96753, "trades": 7159, "taker_buy_base": 54818.85, "taker_buy_quote": 296998.11796 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 5.443, "high": 5.542, "low": 5.385, "close": 5.454, "volume": 40113.34, "close_time": 1773086399999, "quote_volume": 218254.09456, "trades": 4217, "taker_buy_base": 19884.42, "taker_buy_quote": 108188.7663 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 5.456, "high": 5.47, "low": 5.385, "close": 5.397, "volume": 27347.17, "close_time": 1773100799999, "quote_volume": 148526.30157, "trades": 2447, "taker_buy_base": 11791.77, "taker_buy_quote": 64065.31245 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 5.393, "high": 5.549, "low": 5.385, "close": 5.491, "volume": 47979.92, "close_time": 1773115199999, "quote_volume": 262769.37981, "trades": 4288, "taker_buy_base": 28665.65, "taker_buy_quote": 156857.89291 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 5.496, "high": 5.538, "low": 5.451, "close": 5.52, "volume": 27114.94, "close_time": 1773129599999, "quote_volume": 149038.59525, "trades": 2346, "taker_buy_base": 15231.72, "taker_buy_quote": 83730.93588 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 5.522, "high": 5.612, "low": 5.522, "close": 5.562, "volume": 63014.14, "close_time": 1773143999999, "quote_volume": 350973.63287, "trades": 4519, "taker_buy_base": 33829.01, "taker_buy_quote": 188480.05895 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 5.559, "high": 5.61, "low": 5.421, "close": 5.567, "volume": 83258.54, "close_time": 1773158399999, "quote_volume": 459946.11252, "trades": 4871, "taker_buy_base": 45655.4, "taker_buy_quote": 252386.50838 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 5.569, "high": 5.58, "low": 5.402, "close": 5.428, "volume": 66976.87, "close_time": 1773172799999, "quote_volume": 369802.27584, "trades": 3992, "taker_buy_base": 40329.41, "taker_buy_quote": 222882.36855 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 5.426, "high": 5.479, "low": 5.387, "close": 5.43, "volume": 39783.25, "close_time": 1773187199999, "quote_volume": 216049.77844, "trades": 3039, "taker_buy_base": 19289.26, "taker_buy_quote": 104776.69612 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 5.43, "high": 5.454, "low": 5.38, "close": 5.397, "volume": 33351.95, "close_time": 1773201599999, "quote_volume": 180567.98005, "trades": 3343, "taker_buy_base": 15810.96, "taker_buy_quote": 85604.64857 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 5.397, "high": 5.422, "low": 5.328, "close": 5.375, "volume": 41467.05, "close_time": 1773215999999, "quote_volume": 223182.78177, "trades": 2659, "taker_buy_base": 18243.32, "taker_buy_quote": 98164.12971 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 5.372, "high": 5.416, "low": 5.327, "close": 5.334, "volume": 59351.65, "close_time": 1773230399999, "quote_volume": 319149.32296, "trades": 3071, "taker_buy_base": 27754.01, "taker_buy_quote": 149281.58711 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 5.334, "high": 5.472, "low": 5.317, "close": 5.421, "volume": 80620.19, "close_time": 1773244799999, "quote_volume": 435185.97433, "trades": 4992, "taker_buy_base": 43181.31, "taker_buy_quote": 233119.3501 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 5.423, "high": 5.489, "low": 5.405, "close": 5.469, "volume": 48520.98, "close_time": 1773259199999, "quote_volume": 264421.15465, "trades": 3950, "taker_buy_base": 25979.38, "taker_buy_quote": 141695.31944 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 5.467, "high": 5.495, "low": 5.42, "close": 5.44, "volume": 37436.99, "close_time": 1773273599999, "quote_volume": 204096.68614, "trades": 2326, "taker_buy_base": 11108.43, "taker_buy_quote": 60569.65064 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 5.442, "high": 5.473, "low": 5.375, "close": 5.388, "volume": 45121.81, "close_time": 1773287999999, "quote_volume": 245200.12755, "trades": 2840, "taker_buy_base": 23146.6, "taker_buy_quote": 125856.24615 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 5.388, "high": 5.424, "low": 5.346, "close": 5.41, "volume": 45161.0, "close_time": 1773302399999, "quote_volume": 243202.04417, "trades": 3158, "taker_buy_base": 22155.98, "taker_buy_quote": 119280.1967 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 5.413, "high": 5.512, "low": 5.396, "close": 5.438, "volume": 65849.43, "close_time": 1773316799999, "quote_volume": 358648.68454, "trades": 3420, "taker_buy_base": 30181.86, "taker_buy_quote": 164349.95474 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 5.441, "high": 5.494, "low": 5.349, "close": 5.455, "volume": 60208.14, "close_time": 1773331199999, "quote_volume": 326943.52846, "trades": 4601, "taker_buy_base": 32864.15, "taker_buy_quote": 178543.15207 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 5.456, "high": 5.5, "low": 5.42, "close": 5.487, "volume": 38351.88, "close_time": 1773345599999, "quote_volume": 209755.67564, "trades": 3390, "taker_buy_base": 22765.06, "taker_buy_quote": 124492.12395 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 5.485, "high": 5.488, "low": 5.417, "close": 5.455, "volume": 37224.02, "close_time": 1773359999999, "quote_volume": 202954.7175, "trades": 2814, "taker_buy_base": 16876.87, "taker_buy_quote": 91934.35794 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 5.456, "high": 5.618, "low": 5.437, "close": 5.599, "volume": 78191.71, "close_time": 1773374399999, "quote_volume": 433216.28718, "trades": 4686, "taker_buy_base": 40623.36, "taker_buy_quote": 225060.25388 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 5.593, "high": 5.603, "low": 5.522, "close": 5.532, "volume": 38105.26, "close_time": 1773388799999, "quote_volume": 211379.58873, "trades": 2739, "taker_buy_base": 19453.59, "taker_buy_quote": 107932.27257 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 5.529, "high": 5.599, "low": 5.499, "close": 5.557, "volume": 55309.26, "close_time": 1773403199999, "quote_volume": 306740.07236, "trades": 3641, "taker_buy_base": 26661.7, "taker_buy_quote": 147896.33686 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 5.555, "high": 5.726, "low": 5.543, "close": 5.563, "volume": 154326.03, "close_time": 1773417599999, "quote_volume": 871463.00437, "trades": 9725, "taker_buy_base": 87923.39, "taker_buy_quote": 496510.72497 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 5.57, "high": 5.608, "low": 5.51, "close": 5.519, "volume": 54747.25, "close_time": 1773431999999, "quote_volume": 304004.31723, "trades": 3244, "taker_buy_base": 28385.44, "taker_buy_quote": 157665.36366 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 5.519, "high": 5.626, "low": 5.489, "close": 5.551, "volume": 64308.4, "close_time": 1773446399999, "quote_volume": 357212.08795, "trades": 3105, "taker_buy_base": 27046.72, "taker_buy_quote": 150068.10667 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 5.549, "high": 5.697, "low": 5.511, "close": 5.681, "volume": 89776.69, "close_time": 1773460799999, "quote_volume": 501452.76346, "trades": 4664, "taker_buy_base": 44572.37, "taker_buy_quote": 249198.06443 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 5.681, "high": 5.877, "low": 5.48, "close": 5.498, "volume": 236544.01, "close_time": 1773475199999, "quote_volume": 1347404.19305, "trades": 15063, "taker_buy_base": 113696.14, "taker_buy_quote": 646891.53236 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 5.499, "high": 5.644, "low": 5.48, "close": 5.63, "volume": 74254.15, "close_time": 1773489599999, "quote_volume": 411634.76115, "trades": 4223, "taker_buy_base": 31219.96, "taker_buy_quote": 172928.87375 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 5.628, "high": 5.651, "low": 5.511, "close": 5.535, "volume": 80419.46, "close_time": 1773503999999, "quote_volume": 447597.9235, "trades": 4362, "taker_buy_base": 32337.06, "taker_buy_quote": 180064.91998 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 5.532, "high": 5.593, "low": 5.53, "close": 5.575, "volume": 24473.81, "close_time": 1773518399999, "quote_volume": 136272.83288, "trades": 2131, "taker_buy_base": 15034.71, "taker_buy_quote": 83738.68737 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 5.572, "high": 5.657, "low": 5.549, "close": 5.637, "volume": 81115.63, "close_time": 1773532799999, "quote_volume": 454933.20814, "trades": 3021, "taker_buy_base": 42922.76, "taker_buy_quote": 240637.8073 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 5.634, "high": 5.859, "low": 5.603, "close": 5.78, "volume": 147733.18, "close_time": 1773547199999, "quote_volume": 846926.04705, "trades": 9814, "taker_buy_base": 68090.09, "taker_buy_quote": 390853.60423 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 5.78, "high": 6.292, "low": 5.698, "close": 5.988, "volume": 539508.55, "close_time": 1773561599999, "quote_volume": 3264863.99472, "trades": 28966, "taker_buy_base": 276600.93, "taker_buy_quote": 1672346.73295 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 5.987, "high": 6.103, "low": 5.937, "close": 6.067, "volume": 141873.43, "close_time": 1773575999999, "quote_volume": 853379.88395, "trades": 7927, "taker_buy_base": 75416.62, "taker_buy_quote": 453525.82949 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 6.064, "high": 6.123, "low": 5.875, "close": 6.009, "volume": 151946.01, "close_time": 1773590399999, "quote_volume": 911213.18455, "trades": 10795, "taker_buy_base": 71561.08, "taker_buy_quote": 429041.41003 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 6.008, "high": 6.07, "low": 5.959, "close": 5.996, "volume": 84356.99, "close_time": 1773604799999, "quote_volume": 507025.65439, "trades": 4375, "taker_buy_base": 38647.84, "taker_buy_quote": 232365.71113 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 5.994, "high": 6.125, "low": 5.982, "close": 6.119, "volume": 124043.56, "close_time": 1773619199999, "quote_volume": 751731.4699, "trades": 6521, "taker_buy_base": 66456.96, "taker_buy_quote": 402951.24952 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 6.117, "high": 6.213, "low": 5.987, "close": 6.161, "volume": 264387.73, "close_time": 1773633599999, "quote_volume": 1616556.657, "trades": 12615, "taker_buy_base": 126443.48, "taker_buy_quote": 772938.02735 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 6.159, "high": 6.359, "low": 6.151, "close": 6.182, "volume": 195911.5, "close_time": 1773647999999, "quote_volume": 1222619.32574, "trades": 9100, "taker_buy_base": 102789.76, "taker_buy_quote": 641538.475 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 6.186, "high": 6.348, "low": 6.155, "close": 6.26, "volume": 123290.33, "close_time": 1773662399999, "quote_volume": 773172.42089, "trades": 7569, "taker_buy_base": 60546.63, "taker_buy_quote": 379928.79073 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 6.26, "high": 6.4, "low": 6.157, "close": 6.177, "volume": 183973.86, "close_time": 1773676799999, "quote_volume": 1153516.30073, "trades": 10614, "taker_buy_base": 90677.29, "taker_buy_quote": 568044.2774 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 6.178, "high": 6.674, "low": 6.174, "close": 6.572, "volume": 361590.72, "close_time": 1773691199999, "quote_volume": 2363459.72348, "trades": 20874, "taker_buy_base": 185848.82, "taker_buy_quote": 1214178.70671 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 6.573, "high": 6.998, "low": 6.527, "close": 6.816, "volume": 456620.42, "close_time": 1773705599999, "quote_volume": 3118945.77514, "trades": 29297, "taker_buy_base": 220739.71, "taker_buy_quote": 1507946.03879 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 6.817, "high": 6.976, "low": 6.647, "close": 6.752, "volume": 286900.35, "close_time": 1773719999999, "quote_volume": 1969752.93637, "trades": 20579, "taker_buy_base": 141897.02, "taker_buy_quote": 975210.20615 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 6.75, "high": 6.779, "low": 6.59, "close": 6.672, "volume": 113553.03, "close_time": 1773734399999, "quote_volume": 756016.90022, "trades": 7313, "taker_buy_base": 52408.23, "taker_buy_quote": 349005.85847 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 6.673, "high": 6.815, "low": 6.601, "close": 6.762, "volume": 112228.19, "close_time": 1773748799999, "quote_volume": 752789.01187, "trades": 6156, "taker_buy_base": 56154.4, "taker_buy_quote": 376524.3707 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 6.754, "high": 6.772, "low": 6.547, "close": 6.641, "volume": 150981.41, "close_time": 1773763199999, "quote_volume": 999710.15347, "trades": 7350, "taker_buy_base": 71445.59, "taker_buy_quote": 472913.69948 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 6.639, "high": 6.784, "low": 6.583, "close": 6.661, "volume": 126132.27, "close_time": 1773777599999, "quote_volume": 841898.72528, "trades": 7002, "taker_buy_base": 71250.31, "taker_buy_quote": 475727.98391 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 6.663, "high": 6.75, "low": 6.59, "close": 6.611, "volume": 64186.52, "close_time": 1773791999999, "quote_volume": 428333.87338, "trades": 3842, "taker_buy_base": 29611.04, "taker_buy_quote": 197779.46017 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 6.614, "high": 6.741, "low": 6.572, "close": 6.686, "volume": 69176.66, "close_time": 1773806399999, "quote_volume": 460556.92892, "trades": 3875, "taker_buy_base": 32425.92, "taker_buy_quote": 216038.89133 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 6.688, "high": 6.745, "low": 6.492, "close": 6.548, "volume": 75563.79, "close_time": 1773820799999, "quote_volume": 499571.37338, "trades": 3972, "taker_buy_base": 36557.2, "taker_buy_quote": 241482.87312 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 6.547, "high": 6.57, "low": 6.295, "close": 6.314, "volume": 164525.0, "close_time": 1773835199999, "quote_volume": 1060223.18985, "trades": 8188, "taker_buy_base": 75858.18, "taker_buy_quote": 489560.59406 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 6.311, "high": 6.311, "low": 6.037, "close": 6.13, "volume": 318019.64, "close_time": 1773849599999, "quote_volume": 1954283.77078, "trades": 14080, "taker_buy_base": 156086.51, "taker_buy_quote": 959389.57789 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 6.126, "high": 6.163, "low": 5.974, "close": 6.009, "volume": 146131.52, "close_time": 1773863999999, "quote_volume": 887254.34609, "trades": 6765, "taker_buy_base": 64630.21, "taker_buy_quote": 393042.16394 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 6.01, "high": 6.1, "low": 5.97, "close": 6.038, "volume": 69297.13, "close_time": 1773878399999, "quote_volume": 417894.96689, "trades": 2932, "taker_buy_base": 40813.51, "taker_buy_quote": 246115.98348 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 6.04, "high": 6.099, "low": 6.006, "close": 6.065, "volume": 30251.57, "close_time": 1773892799999, "quote_volume": 183078.20442, "trades": 1617, "taker_buy_base": 15296.02, "taker_buy_quote": 92594.66683 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 6.063, "high": 6.068, "low": 5.826, "close": 5.887, "volume": 107734.82, "close_time": 1773907199999, "quote_volume": 640477.2213, "trades": 5384, "taker_buy_base": 44921.59, "taker_buy_quote": 267307.36147 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 5.886, "high": 5.963, "low": 5.857, "close": 5.914, "volume": 36437.54, "close_time": 1773921599999, "quote_volume": 215724.60756, "trades": 1676, "taker_buy_base": 20990.92, "taker_buy_quote": 124384.01654 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 5.912, "high": 5.915, "low": 5.747, "close": 5.805, "volume": 91173.07, "close_time": 1773935999999, "quote_volume": 528778.27956, "trades": 5698, "taker_buy_base": 38926.33, "taker_buy_quote": 225755.67864 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 5.794, "high": 5.794, "low": 5.661, "close": 5.739, "volume": 72219.29, "close_time": 1773950399999, "quote_volume": 412982.86147, "trades": 4269, "taker_buy_base": 32405.48, "taker_buy_quote": 185349.74402 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 5.736, "high": 5.801, "low": 5.712, "close": 5.735, "volume": 62692.71, "close_time": 1773964799999, "quote_volume": 361069.25403, "trades": 3327, "taker_buy_base": 28059.39, "taker_buy_quote": 161522.97609 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 5.734, "high": 5.801, "low": 5.729, "close": 5.781, "volume": 67148.07, "close_time": 1773979199999, "quote_volume": 387514.74455, "trades": 3517, "taker_buy_base": 33300.58, "taker_buy_quote": 192142.94538 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 5.78, "high": 5.788, "low": 5.671, "close": 5.722, "volume": 57886.49, "close_time": 1773993599999, "quote_volume": 331308.39245, "trades": 2837, "taker_buy_base": 30638.49, "taker_buy_quote": 175284.27922 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 5.722, "high": 5.79, "low": 5.69, "close": 5.699, "volume": 58993.56, "close_time": 1774007999999, "quote_volume": 338675.51502, "trades": 3946, "taker_buy_base": 30117.39, "taker_buy_quote": 172923.30643 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 5.701, "high": 5.718, "low": 5.565, "close": 5.617, "volume": 68672.26, "close_time": 1774022399999, "quote_volume": 386955.98207, "trades": 4442, "taker_buy_base": 30321.45, "taker_buy_quote": 170945.38244 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 5.617, "high": 5.783, "low": 5.617, "close": 5.682, "volume": 144202.48, "close_time": 1774036799999, "quote_volume": 823103.05483, "trades": 8705, "taker_buy_base": 74632.31, "taker_buy_quote": 425912.67507 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 5.68, "high": 5.759, "low": 5.628, "close": 5.699, "volume": 64517.59, "close_time": 1774051199999, "quote_volume": 368238.7623, "trades": 3162, "taker_buy_base": 35729.45, "taker_buy_quote": 203893.12581 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 5.7, "high": 5.725, "low": 5.688, "close": 5.699, "volume": 22289.14, "close_time": 1774065599999, "quote_volume": 127157.39291, "trades": 1555, "taker_buy_base": 11189.42, "taker_buy_quote": 63851.81868 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 5.693, "high": 5.733, "low": 5.689, "close": 5.705, "volume": 23310.11, "close_time": 1774079999999, "quote_volume": 133055.64926, "trades": 1420, "taker_buy_base": 10499.63, "taker_buy_quote": 59926.67084 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 5.706, "high": 5.947, "low": 5.672, "close": 5.819, "volume": 113581.49, "close_time": 1774094399999, "quote_volume": 660223.41594, "trades": 7930, "taker_buy_base": 62164.55, "taker_buy_quote": 361069.25541 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 5.818, "high": 5.969, "low": 5.764, "close": 5.903, "volume": 185263.44, "close_time": 1774108799999, "quote_volume": 1089038.08378, "trades": 10668, "taker_buy_base": 99825.99, "taker_buy_quote": 586783.6655 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 5.905, "high": 5.905, "low": 5.746, "close": 5.77, "volume": 91384.81, "close_time": 1774123199999, "quote_volume": 531173.5569, "trades": 3985, "taker_buy_base": 40400.5, "taker_buy_quote": 235071.95495 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 5.771, "high": 5.81, "low": 5.403, "close": 5.452, "volume": 156403.42, "close_time": 1774137599999, "quote_volume": 874309.28802, "trades": 8269, "taker_buy_base": 73422.03, "taker_buy_quote": 409989.54254 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 5.451, "high": 5.515, "low": 5.357, "close": 5.462, "volume": 72937.37, "close_time": 1774151999999, "quote_volume": 398044.42481, "trades": 3625, "taker_buy_base": 29297.72, "taker_buy_quote": 159807.21849 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 5.459, "high": 5.504, "low": 5.45, "close": 5.457, "volume": 43529.97, "close_time": 1774166399999, "quote_volume": 238513.02533, "trades": 2459, "taker_buy_base": 23464.1, "taker_buy_quote": 128575.31726 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 5.455, "high": 5.484, "low": 5.409, "close": 5.434, "volume": 34907.11, "close_time": 1774180799999, "quote_volume": 190054.52734, "trades": 2144, "taker_buy_base": 14870.34, "taker_buy_quote": 80988.32291 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 5.431, "high": 5.582, "low": 5.43, "close": 5.507, "volume": 80260.52, "close_time": 1774195199999, "quote_volume": 442861.69267, "trades": 3819, "taker_buy_base": 42200.36, "taker_buy_quote": 232755.56889 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 5.506, "high": 5.507, "low": 5.388, "close": 5.42, "volume": 54199.52, "close_time": 1774209599999, "quote_volume": 295399.46766, "trades": 3668, "taker_buy_base": 22673.26, "taker_buy_quote": 123860.26465 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 5.421, "high": 5.455, "low": 5.254, "close": 5.421, "volume": 74710.96, "close_time": 1774223999999, "quote_volume": 400941.10162, "trades": 4168, "taker_buy_base": 36100.44, "taker_buy_quote": 193882.42715 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 5.423, "high": 5.496, "low": 5.384, "close": 5.459, "volume": 39693.28, "close_time": 1774238399999, "quote_volume": 216073.01509, "trades": 2312, "taker_buy_base": 21356.36, "taker_buy_quote": 116316.91571 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 5.459, "high": 5.553, "low": 5.39, "close": 5.416, "volume": 80213.66, "close_time": 1774252799999, "quote_volume": 440013.66903, "trades": 3308, "taker_buy_base": 38467.72, "taker_buy_quote": 211301.72898 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 5.418, "high": 5.624, "low": 5.301, "close": 5.523, "volume": 167452.51, "close_time": 1774267199999, "quote_volume": 921526.19226, "trades": 6014, "taker_buy_base": 84127.64, "taker_buy_quote": 463075.63381 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 5.534, "high": 5.653, "low": 5.484, "close": 5.532, "volume": 139532.04, "close_time": 1774281599999, "quote_volume": 780617.66235, "trades": 5961, "taker_buy_base": 74112.47, "taker_buy_quote": 415181.38965 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 5.534, "high": 5.628, "low": 5.517, "close": 5.576, "volume": 42503.76, "close_time": 1774295999999, "quote_volume": 236912.51362, "trades": 2071, "taker_buy_base": 23937.12, "taker_buy_quote": 133292.75608 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 5.577, "high": 5.604, "low": 5.557, "close": 5.594, "volume": 61733.51, "close_time": 1774310399999, "quote_volume": 344621.2246, "trades": 2340, "taker_buy_base": 24187.0, "taker_buy_quote": 135040.90783 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 5.593, "high": 5.605, "low": 5.545, "close": 5.588, "volume": 26129.89, "close_time": 1774324799999, "quote_volume": 145697.58049, "trades": 2431, "taker_buy_base": 11713.09, "taker_buy_quote": 65354.70142 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 5.588, "high": 5.674, "low": 5.538, "close": 5.664, "volume": 69815.72, "close_time": 1774339199999, "quote_volume": 391422.96094, "trades": 4368, "taker_buy_base": 27063.13, "taker_buy_quote": 151922.3538 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 5.665, "high": 5.721, "low": 5.631, "close": 5.658, "volume": 100585.8, "close_time": 1774353599999, "quote_volume": 570988.81252, "trades": 3818, "taker_buy_base": 56261.68, "taker_buy_quote": 319480.90644 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 5.659, "high": 5.708, "low": 5.554, "close": 5.634, "volume": 203562.48, "close_time": 1774367999999, "quote_volume": 1147186.70689, "trades": 8648, "taker_buy_base": 101366.01, "taker_buy_quote": 571563.41374 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 5.633, "high": 5.698, "low": 5.608, "close": 5.639, "volume": 71924.82, "close_time": 1774382399999, "quote_volume": 406512.69159, "trades": 3617, "taker_buy_base": 32217.27, "taker_buy_quote": 182144.89196 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 5.635, "high": 5.767, "low": 5.631, "close": 5.719, "volume": 116876.42, "close_time": 1774396799999, "quote_volume": 668486.945, "trades": 5097, "taker_buy_base": 55733.19, "taker_buy_quote": 318744.25997 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 5.72, "high": 5.773, "low": 5.658, "close": 5.714, "volume": 85430.04, "close_time": 1774411199999, "quote_volume": 487747.68619, "trades": 4442, "taker_buy_base": 39360.6, "taker_buy_quote": 224810.43879 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 5.716, "high": 5.73, "low": 5.664, "close": 5.668, "volume": 48096.21, "close_time": 1774425599999, "quote_volume": 273851.88072, "trades": 1809, "taker_buy_base": 19900.05, "taker_buy_quote": 113450.33123 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 5.668, "high": 5.731, "low": 5.665, "close": 5.717, "volume": 47044.93, "close_time": 1774439999999, "quote_volume": 268546.2383, "trades": 2477, "taker_buy_base": 27725.48, "taker_buy_quote": 158311.71323 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 5.72, "high": 5.735, "low": 5.599, "close": 5.646, "volume": 78382.72, "close_time": 1774454399999, "quote_volume": 444580.81802, "trades": 4119, "taker_buy_base": 33683.58, "taker_buy_quote": 191109.38869 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 5.647, "high": 5.724, "low": 5.64, "close": 5.652, "volume": 42265.46, "close_time": 1774468799999, "quote_volume": 239730.84966, "trades": 2215, "taker_buy_base": 21457.77, "taker_buy_quote": 121743.23529 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 5.651, "high": 5.696, "low": 5.609, "close": 5.67, "volume": 53686.28, "close_time": 1774483199999, "quote_volume": 303767.92445, "trades": 2439, "taker_buy_base": 30585.66, "taker_buy_quote": 173102.38728 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 5.67, "high": 5.69, "low": 5.582, "close": 5.594, "volume": 28695.3, "close_time": 1774497599999, "quote_volume": 161813.51147, "trades": 1836, "taker_buy_base": 14165.73, "taker_buy_quote": 79875.40838 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 5.593, "high": 5.596, "low": 5.508, "close": 5.527, "volume": 50743.56, "close_time": 1774511999999, "quote_volume": 281376.52375, "trades": 2651, "taker_buy_base": 27013.39, "taker_buy_quote": 149754.68167 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 5.526, "high": 5.533, "low": 5.432, "close": 5.443, "volume": 50390.88, "close_time": 1774526399999, "quote_volume": 275943.49102, "trades": 2502, "taker_buy_base": 20114.14, "taker_buy_quote": 110099.74808 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 5.443, "high": 5.525, "low": 5.433, "close": 5.447, "volume": 28955.31, "close_time": 1774540799999, "quote_volume": 158544.11645, "trades": 2171, "taker_buy_base": 13651.37, "taker_buy_quote": 74732.40129 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 5.443, "high": 5.467, "low": 5.388, "close": 5.407, "volume": 26939.29, "close_time": 1774555199999, "quote_volume": 146081.59042, "trades": 1565, "taker_buy_base": 14569.23, "taker_buy_quote": 78980.19204 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 5.405, "high": 5.487, "low": 5.387, "close": 5.441, "volume": 36535.21, "close_time": 1774569599999, "quote_volume": 199237.2089, "trades": 2090, "taker_buy_base": 17269.46, "taker_buy_quote": 94168.77252 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 5.431, "high": 5.492, "low": 5.42, "close": 5.452, "volume": 26362.41, "close_time": 1774583999999, "quote_volume": 143793.62761, "trades": 1700, "taker_buy_base": 13357.63, "taker_buy_quote": 72936.21176 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 5.451, "high": 5.495, "low": 5.413, "close": 5.484, "volume": 32762.17, "close_time": 1774598399999, "quote_volume": 178732.11877, "trades": 1555, "taker_buy_base": 15817.97, "taker_buy_quote": 86371.5671 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 5.483, "high": 5.492, "low": 5.128, "close": 5.22, "volume": 232866.85, "close_time": 1774612799999, "quote_volume": 1224330.78172, "trades": 10435, "taker_buy_base": 123093.41, "taker_buy_quote": 647902.99249 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 5.218, "high": 5.264, "low": 5.147, "close": 5.201, "volume": 60667.39, "close_time": 1774627199999, "quote_volume": 315649.38397, "trades": 3622, "taker_buy_base": 28387.23, "taker_buy_quote": 147685.20595 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 5.202, "high": 5.217, "low": 5.131, "close": 5.21, "volume": 44130.15, "close_time": 1774641599999, "quote_volume": 228462.42924, "trades": 2848, "taker_buy_base": 21850.43, "taker_buy_quote": 113088.00458 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 5.21, "high": 5.219, "low": 5.115, "close": 5.159, "volume": 32520.57, "close_time": 1774655999999, "quote_volume": 167985.49396, "trades": 1596, "taker_buy_base": 13135.46, "taker_buy_quote": 67793.58593 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 5.163, "high": 5.172, "low": 5.047, "close": 5.101, "volume": 66265.99, "close_time": 1774670399999, "quote_volume": 337140.34, "trades": 3873, "taker_buy_base": 31052.04, "taker_buy_quote": 158057.6229 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 5.101, "high": 5.221, "low": 5.097, "close": 5.208, "volume": 47364.58, "close_time": 1774684799999, "quote_volume": 244236.80487, "trades": 2129, "taker_buy_base": 25328.44, "taker_buy_quote": 130602.89977 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 5.21, "high": 5.221, "low": 5.159, "close": 5.184, "volume": 30037.24, "close_time": 1774699199999, "quote_volume": 155650.29554, "trades": 1299, "taker_buy_base": 20045.33, "taker_buy_quote": 103828.51368 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 5.182, "high": 5.306, "low": 5.16, "close": 5.263, "volume": 80235.19, "close_time": 1774713599999, "quote_volume": 420990.21673, "trades": 3290, "taker_buy_base": 38283.08, "taker_buy_quote": 200982.20656 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 5.265, "high": 5.293, "low": 5.239, "close": 5.248, "volume": 23931.0, "close_time": 1774727999999, "quote_volume": 126031.71207, "trades": 992, "taker_buy_base": 15575.89, "taker_buy_quote": 82069.38255 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 5.249, "high": 5.261, "low": 5.144, "close": 5.163, "volume": 46098.12, "close_time": 1774742399999, "quote_volume": 239874.3994, "trades": 1984, "taker_buy_base": 23985.2, "taker_buy_quote": 125019.69307 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 5.168, "high": 5.207, "low": 5.129, "close": 5.202, "volume": 22462.52, "close_time": 1774756799999, "quote_volume": 115896.62872, "trades": 1473, "taker_buy_base": 12246.2, "taker_buy_quote": 63186.50676 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 5.2, "high": 5.205, "low": 5.158, "close": 5.163, "volume": 20924.22, "close_time": 1774771199999, "quote_volume": 108488.23585, "trades": 1666, "taker_buy_base": 14452.21, "taker_buy_quote": 74925.32624 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 5.162, "high": 5.191, "low": 5.115, "close": 5.147, "volume": 41377.45, "close_time": 1774785599999, "quote_volume": 213560.45284, "trades": 2112, "taker_buy_base": 21991.72, "taker_buy_quote": 113493.32683 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 5.146, "high": 5.149, "low": 5.088, "close": 5.112, "volume": 45427.77, "close_time": 1774799999999, "quote_volume": 232216.38741, "trades": 2176, "taker_buy_base": 24449.0, "taker_buy_quote": 125028.83103 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 5.114, "high": 5.148, "low": 5.104, "close": 5.116, "volume": 21152.68, "close_time": 1774814399999, "quote_volume": 108369.73115, "trades": 1140, "taker_buy_base": 9462.77, "taker_buy_quote": 48496.03558 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 5.118, "high": 5.19, "low": 5.0, "close": 5.117, "volume": 98883.27, "close_time": 1774828799999, "quote_volume": 501522.88571, "trades": 3547, "taker_buy_base": 31089.36, "taker_buy_quote": 158965.76733 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 5.128, "high": 5.279, "low": 5.108, "close": 5.274, "volume": 88689.04, "close_time": 1774843199999, "quote_volume": 461352.37117, "trades": 3347, "taker_buy_base": 50277.14, "taker_buy_quote": 262090.57566 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 5.275, "high": 5.367, "low": 5.273, "close": 5.357, "volume": 40593.22, "close_time": 1774857599999, "quote_volume": 215886.26213, "trades": 2416, "taker_buy_base": 23016.62, "taker_buy_quote": 122414.8553 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 5.361, "high": 5.393, "low": 5.309, "close": 5.348, "volume": 45813.48, "close_time": 1774871999999, "quote_volume": 245014.74006, "trades": 3408, "taker_buy_base": 25629.3, "taker_buy_quote": 137157.03487 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 5.355, "high": 5.371, "low": 5.261, "close": 5.309, "volume": 43109.23, "close_time": 1774886399999, "quote_volume": 229049.61267, "trades": 2473, "taker_buy_base": 20381.72, "taker_buy_quote": 108270.29205 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 5.307, "high": 5.332, "low": 5.21, "close": 5.243, "volume": 53827.82, "close_time": 1774900799999, "quote_volume": 283139.63841, "trades": 3171, "taker_buy_base": 23399.08, "taker_buy_quote": 123227.69296 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 5.246, "high": 5.295, "low": 5.2, "close": 5.227, "volume": 17818.6, "close_time": 1774915199999, "quote_volume": 93411.9093, "trades": 1166, "taker_buy_base": 9036.38, "taker_buy_quote": 47376.04172 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 5.228, "high": 5.35, "low": 5.207, "close": 5.291, "volume": 33929.69, "close_time": 1774929599999, "quote_volume": 179570.09201, "trades": 2005, "taker_buy_base": 18444.58, "taker_buy_quote": 97616.32554 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 5.296, "high": 5.309, "low": 5.237, "close": 5.266, "volume": 27650.16, "close_time": 1774943999999, "quote_volume": 145711.95672, "trades": 1523, "taker_buy_base": 12494.26, "taker_buy_quote": 65851.41495 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 5.267, "high": 5.389, "low": 5.179, "close": 5.382, "volume": 123718.29, "close_time": 1774958399999, "quote_volume": 655463.30321, "trades": 5991, "taker_buy_base": 51254.95, "taker_buy_quote": 271240.07361 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 5.384, "high": 5.643, "low": 5.384, "close": 5.52, "volume": 508638.85, "close_time": 1774972799999, "quote_volume": 2808066.81596, "trades": 20994, "taker_buy_base": 265789.01, "taker_buy_quote": 1467340.85073 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 5.513, "high": 5.667, "low": 5.511, "close": 5.62, "volume": 150749.49, "close_time": 1774987199999, "quote_volume": 843897.05871, "trades": 6086, "taker_buy_base": 73581.66, "taker_buy_quote": 412211.91409 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 5.623, "high": 5.668, "low": 5.567, "close": 5.608, "volume": 77347.69, "close_time": 1775001599999, "quote_volume": 434389.65168, "trades": 3429, "taker_buy_base": 40348.71, "taker_buy_quote": 226775.04758 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 5.604, "high": 5.61, "low": 5.52, "close": 5.548, "volume": 64814.0, "close_time": 1775015999999, "quote_volume": 360468.2873, "trades": 2817, "taker_buy_base": 29872.41, "taker_buy_quote": 166185.59338 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 5.546, "high": 5.737, "low": 5.537, "close": 5.633, "volume": 92245.08, "close_time": 1775030399999, "quote_volume": 521056.63063, "trades": 4333, "taker_buy_base": 44041.01, "taker_buy_quote": 249075.90352 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 5.637, "high": 5.654, "low": 5.534, "close": 5.565, "volume": 96785.78, "close_time": 1775044799999, "quote_volume": 540530.78582, "trades": 3632, "taker_buy_base": 36816.31, "taker_buy_quote": 205494.16564 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 5.562, "high": 5.61, "low": 5.489, "close": 5.552, "volume": 79620.06, "close_time": 1775059199999, "quote_volume": 441376.51973, "trades": 4610, "taker_buy_base": 33585.57, "taker_buy_quote": 186208.11723 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 5.551, "high": 5.575, "low": 5.48, "close": 5.529, "volume": 63690.27, "close_time": 1775073599999, "quote_volume": 351637.41715, "trades": 2568, "taker_buy_base": 27812.39, "taker_buy_quote": 153518.01776 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 5.529, "high": 5.56, "low": 5.483, "close": 5.483, "volume": 39565.65, "close_time": 1775087999999, "quote_volume": 218584.68957, "trades": 1904, "taker_buy_base": 22042.28, "taker_buy_quote": 121756.19112 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 5.494, "high": 5.555, "low": 5.251, "close": 5.277, "volume": 135146.82, "close_time": 1775102399999, "quote_volume": 723863.07599, "trades": 4987, "taker_buy_base": 64304.85, "taker_buy_quote": 344749.61929 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 5.28, "high": 5.353, "low": 5.234, "close": 5.348, "volume": 66645.85, "close_time": 1775116799999, "quote_volume": 352341.64889, "trades": 2795, "taker_buy_base": 29592.34, "taker_buy_quote": 156458.17664 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 5.348, "high": 5.373, "low": 5.238, "close": 5.244, "volume": 79475.44, "close_time": 1775131199999, "quote_volume": 420517.24103, "trades": 2804, "taker_buy_base": 32811.01, "taker_buy_quote": 173712.03001 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 5.243, "high": 5.263, "low": 4.976, "close": 5.111, "volume": 359681.04, "close_time": 1775145599999, "quote_volume": 1825590.61664, "trades": 17732, "taker_buy_base": 151931.47, "taker_buy_quote": 771114.26573 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 5.11, "high": 5.143, "low": 4.982, "close": 5.042, "volume": 145258.26, "close_time": 1775159999999, "quote_volume": 733434.07451, "trades": 7414, "taker_buy_base": 54544.51, "taker_buy_quote": 275122.19235 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 5.044, "high": 5.101, "low": 5.022, "close": 5.061, "volume": 55747.32, "close_time": 1775174399999, "quote_volume": 282613.34355, "trades": 2804, "taker_buy_base": 32791.72, "taker_buy_quote": 166274.17015 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 5.064, "high": 5.16, "low": 5.03, "close": 5.145, "volume": 65016.75, "close_time": 1775188799999, "quote_volume": 330211.324, "trades": 2782, "taker_buy_base": 35850.89, "taker_buy_quote": 182254.28312 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 5.142, "high": 5.16, "low": 5.09, "close": 5.138, "volume": 51010.71, "close_time": 1775203199999, "quote_volume": 261808.27148, "trades": 1952, "taker_buy_base": 21671.45, "taker_buy_quote": 111249.56114 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 5.14, "high": 5.207, "low": 5.137, "close": 5.186, "volume": 55633.93, "close_time": 1775217599999, "quote_volume": 288346.79641, "trades": 2353, "taker_buy_base": 27806.11, "taker_buy_quote": 144094.20293 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 5.183, "high": 5.212, "low": 5.134, "close": 5.148, "volume": 68238.02, "close_time": 1775231999999, "quote_volume": 352493.94185, "trades": 2489, "taker_buy_base": 32060.59, "taker_buy_quote": 165705.74224 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 5.147, "high": 5.175, "low": 5.096, "close": 5.116, "volume": 48955.35, "close_time": 1775246399999, "quote_volume": 251291.14496, "trades": 1657, "taker_buy_base": 22944.06, "taker_buy_quote": 117889.70809 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 5.114, "high": 5.201, "low": 5.112, "close": 5.166, "volume": 58420.11, "close_time": 1775260799999, "quote_volume": 301562.7857, "trades": 3356, "taker_buy_base": 29486.16, "taker_buy_quote": 152136.76109 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 5.168, "high": 5.201, "low": 5.142, "close": 5.198, "volume": 31568.98, "close_time": 1775275199999, "quote_volume": 163255.15833, "trades": 1941, "taker_buy_base": 17055.59, "taker_buy_quote": 88195.0367 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 5.199, "high": 5.221, "low": 5.138, "close": 5.211, "volume": 82527.25, "close_time": 1775289599999, "quote_volume": 427720.4313, "trades": 3140, "taker_buy_base": 41294.67, "taker_buy_quote": 214060.97871 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 5.211, "high": 5.279, "low": 5.155, "close": 5.253, "volume": 94049.27, "close_time": 1775303999999, "quote_volume": 490668.40791, "trades": 3806, "taker_buy_base": 43750.58, "taker_buy_quote": 228542.19805 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 5.255, "high": 5.273, "low": 5.179, "close": 5.211, "volume": 105292.64, "close_time": 1775318399999, "quote_volume": 550597.00844, "trades": 4741, "taker_buy_base": 49007.21, "taker_buy_quote": 256142.47199 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 5.218, "high": 5.247, "low": 5.169, "close": 5.2, "volume": 50981.42, "close_time": 1775332799999, "quote_volume": 265742.49408, "trades": 1900, "taker_buy_base": 20226.04, "taker_buy_quote": 105427.45365 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 5.196, "high": 5.226, "low": 5.18, "close": 5.224, "volume": 23840.08, "close_time": 1775347199999, "quote_volume": 123960.07152, "trades": 1386, "taker_buy_base": 11534.64, "taker_buy_quote": 59990.4976 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 5.223, "high": 5.229, "low": 5.11, "close": 5.126, "volume": 66261.76, "close_time": 1775361599999, "quote_volume": 341111.77813, "trades": 2839, "taker_buy_base": 29077.46, "taker_buy_quote": 149638.75478 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 5.125, "high": 5.13, "low": 5.058, "close": 5.071, "volume": 57111.49, "close_time": 1775375999999, "quote_volume": 290967.58871, "trades": 2327, "taker_buy_base": 17836.99, "taker_buy_quote": 90963.10183 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 5.07, "high": 5.163, "low": 5.063, "close": 5.158, "volume": 43433.45, "close_time": 1775390399999, "quote_volume": 221961.35871, "trades": 1578, "taker_buy_base": 22652.6, "taker_buy_quote": 115840.12586 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 5.158, "high": 5.186, "low": 5.082, "close": 5.14, "volume": 70607.23, "close_time": 1775404799999, "quote_volume": 361732.24455, "trades": 2439, "taker_buy_base": 34813.03, "taker_buy_quote": 178389.79273 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 5.137, "high": 5.137, "low": 5.076, "close": 5.115, "volume": 39545.17, "close_time": 1775419199999, "quote_volume": 201788.69641, "trades": 1357, "taker_buy_base": 13207.79, "taker_buy_quote": 67425.31255 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 5.121, "high": 5.258, "low": 5.092, "close": 5.255, "volume": 74252.33, "close_time": 1775433599999, "quote_volume": 384145.32184, "trades": 2292, "taker_buy_base": 44305.97, "taker_buy_quote": 229244.36421 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 5.255, "high": 5.377, "low": 5.255, "close": 5.327, "volume": 71625.08, "close_time": 1775447999999, "quote_volume": 380939.75732, "trades": 3999, "taker_buy_base": 35324.65, "taker_buy_quote": 187844.93597 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 5.33, "high": 5.349, "low": 5.216, "close": 5.263, "volume": 57885.74, "close_time": 1775462399999, "quote_volume": 305589.13711, "trades": 2560, "taker_buy_base": 25964.48, "taker_buy_quote": 137120.60429 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 5.263, "high": 5.369, "low": 5.25, "close": 5.301, "volume": 88008.83, "close_time": 1775476799999, "quote_volume": 468325.17829, "trades": 2798, "taker_buy_base": 39805.61, "taker_buy_quote": 211970.449 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 5.303, "high": 5.32, "low": 5.229, "close": 5.298, "volume": 94662.69, "close_time": 1775491199999, "quote_volume": 499245.81694, "trades": 3641, "taker_buy_base": 62799.31, "taker_buy_quote": 330974.64408 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 5.3, "high": 5.325, "low": 5.266, "close": 5.271, "volume": 38768.23, "close_time": 1775505599999, "quote_volume": 205007.01628, "trades": 1755, "taker_buy_base": 10192.5, "taker_buy_quote": 53976.31055 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 5.273, "high": 5.283, "low": 5.134, "close": 5.178, "volume": 34344.82, "close_time": 1775519999999, "quote_volume": 179274.03153, "trades": 1627, "taker_buy_base": 11334.7, "taker_buy_quote": 59050.52935 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 5.171, "high": 5.207, "low": 5.13, "close": 5.186, "volume": 21004.06, "close_time": 1775534399999, "quote_volume": 108624.14962, "trades": 1782, "taker_buy_base": 8356.6, "taker_buy_quote": 43224.28801 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 5.184, "high": 5.211, "low": 5.155, "close": 5.198, "volume": 53481.5, "close_time": 1775548799999, "quote_volume": 277218.41563, "trades": 1688, "taker_buy_base": 32754.32, "taker_buy_quote": 169846.05019 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 5.197, "high": 5.273, "low": 5.165, "close": 5.182, "volume": 60409.97, "close_time": 1775563199999, "quote_volume": 315247.50454, "trades": 2330, "taker_buy_base": 31475.69, "taker_buy_quote": 164385.36695 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 5.18, "high": 5.207, "low": 5.116, "close": 5.175, "volume": 100222.36, "close_time": 1775577599999, "quote_volume": 517767.36239, "trades": 3170, "taker_buy_base": 58205.26, "taker_buy_quote": 300657.09406 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 5.176, "high": 5.249, "low": 5.171, "close": 5.249, "volume": 24321.68, "close_time": 1775591999999, "quote_volume": 126560.84388, "trades": 1620, "taker_buy_base": 11431.5, "taker_buy_quote": 59498.13075 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 5.25, "high": 5.659, "low": 5.25, "close": 5.624, "volume": 241543.69, "close_time": 1775606399999, "quote_volume": 1329208.45935, "trades": 11546, "taker_buy_base": 128571.62, "taker_buy_quote": 707655.2576 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 5.624, "high": 5.638, "low": 5.486, "close": 5.511, "volume": 106914.8, "close_time": 1775620799999, "quote_volume": 593423.09187, "trades": 3917, "taker_buy_base": 58215.87, "taker_buy_quote": 323105.15832 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 5.513, "high": 5.577, "low": 5.507, "close": 5.565, "volume": 48849.41, "close_time": 1775635199999, "quote_volume": 270954.91833, "trades": 1881, "taker_buy_base": 23787.69, "taker_buy_quote": 131964.50351 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 5.561, "high": 5.593, "low": 5.486, "close": 5.532, "volume": 84258.39, "close_time": 1775649599999, "quote_volume": 467503.53934, "trades": 4444, "taker_buy_base": 41534.6, "taker_buy_quote": 230395.54776 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 5.532, "high": 5.655, "low": 5.43, "close": 5.467, "volume": 153555.99, "close_time": 1775663999999, "quote_volume": 850774.0678, "trades": 8460, "taker_buy_base": 77235.58, "taker_buy_quote": 428354.5045 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 5.467, "high": 5.488, "low": 5.327, "close": 5.356, "volume": 62304.84, "close_time": 1775678399999, "quote_volume": 336505.027, "trades": 3289, "taker_buy_base": 25343.37, "taker_buy_quote": 136875.76468 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 5.359, "high": 5.472, "low": 5.321, "close": 5.349, "volume": 138478.07, "close_time": 1775692799999, "quote_volume": 746800.32056, "trades": 7762, "taker_buy_base": 63894.46, "taker_buy_quote": 344290.476 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 5.348, "high": 5.373, "low": 5.262, "close": 5.309, "volume": 64053.66, "close_time": 1775707199999, "quote_volume": 340567.42976, "trades": 3119, "taker_buy_base": 31127.95, "taker_buy_quote": 165523.49989 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 5.304, "high": 5.36, "low": 5.284, "close": 5.31, "volume": 34571.39, "close_time": 1775721599999, "quote_volume": 184047.75653, "trades": 1598, "taker_buy_base": 12986.12, "taker_buy_quote": 69124.66145 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 5.309, "high": 5.344, "low": 5.27, "close": 5.274, "volume": 37737.3, "close_time": 1775735999999, "quote_volume": 200407.09613, "trades": 2305, "taker_buy_base": 19744.98, "taker_buy_quote": 104865.13211 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 5.275, "high": 5.452, "low": 5.262, "close": 5.427, "volume": 43258.31, "close_time": 1775750399999, "quote_volume": 231291.73744, "trades": 2065, "taker_buy_base": 23632.7, "taker_buy_quote": 126255.67878 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 5.439, "high": 6.0, "low": 5.439, "close": 5.927, "volume": 671332.97, "close_time": 1775764799999, "quote_volume": 3837837.55807, "trades": 31787, "taker_buy_base": 344309.54, "taker_buy_quote": 1968253.80876 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 5.927, "high": 6.066, "low": 5.78, "close": 5.841, "volume": 363648.36, "close_time": 1775779199999, "quote_volume": 2159995.42651, "trades": 17936, "taker_buy_base": 187927.72, "taker_buy_quote": 1116686.18291 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 5.844, "high": 6.114, "low": 5.794, "close": 5.951, "volume": 232308.28, "close_time": 1775793599999, "quote_volume": 1385293.37952, "trades": 9642, "taker_buy_base": 115324.74, "taker_buy_quote": 688205.86612 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 5.95, "high": 6.147, "low": 5.919, "close": 6.006, "volume": 160710.77, "close_time": 1775807999999, "quote_volume": 968717.90908, "trades": 7340, "taker_buy_base": 81915.45, "taker_buy_quote": 493980.51203 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 6.054, "high": 6.171, "low": 6.023, "close": 6.109, "volume": 69036.42, "close_time": 1775822399999, "quote_volume": 421196.44628, "trades": 3039, "taker_buy_base": 39070.92, "taker_buy_quote": 238172.83092 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 11.53, "high": 11.69, "low": 11.15, "close": 11.25, "volume": 312725.65, "close_time": 1712879999999, "quote_volume": 3563009.2974, "trades": 24154, "taker_buy_base": 132851.23, "taker_buy_quote": 1514676.7008 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 11.25, "high": 11.4, "low": 7.4, "close": 8.85, "volume": 1571662.86, "close_time": 1712966399999, "quote_volume": 15451069.381, "trades": 80770, "taker_buy_base": 691159.19, "taker_buy_quote": 6820680.9676 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 8.86, "high": 9.1, "low": 7.16, "close": 8.17, "volume": 1290311.58, "close_time": 1713052799999, "quote_volume": 10814620.2207, "trades": 60848, "taker_buy_base": 632720.08, "taker_buy_quote": 5348212.0389 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 8.16, "high": 8.95, "low": 7.85, "close": 8.81, "volume": 618055.26, "close_time": 1713139199999, "quote_volume": 5162299.4263, "trades": 32622, "taker_buy_base": 294364.07, "taker_buy_quote": 2459479.8801 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 8.79, "high": 9.17, "low": 8.17, "close": 8.6, "volume": 483038.46, "close_time": 1713225599999, "quote_volume": 4223325.5599, "trades": 25021, "taker_buy_base": 242912.7, "taker_buy_quote": 2122076.8203 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 8.6, "high": 8.69, "low": 8.21, "close": 8.48, "volume": 290544.39, "close_time": 1713311999999, "quote_volume": 2448121.9551, "trades": 21967, "taker_buy_base": 133375.83, "taker_buy_quote": 1124689.9671 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 8.48, "high": 8.64, "low": 8.02, "close": 8.34, "volume": 280942.69, "close_time": 1713398399999, "quote_volume": 2338157.2464, "trades": 18116, "taker_buy_base": 142320.19, "taker_buy_quote": 1185520.805 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 8.33, "high": 8.69, "low": 8.17, "close": 8.59, "volume": 236335.3, "close_time": 1713484799999, "quote_volume": 1988596.1017, "trades": 15100, "taker_buy_base": 115134.1, "taker_buy_quote": 969642.8537 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 8.58, "high": 8.93, "low": 7.93, "close": 8.68, "volume": 338159.55, "close_time": 1713571199999, "quote_volume": 2905963.1528, "trades": 17780, "taker_buy_base": 162025.98, "taker_buy_quote": 1393057.9426 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 8.67, "high": 9.43, "low": 8.58, "close": 9.37, "volume": 224592.33, "close_time": 1713657599999, "quote_volume": 2018543.7767, "trades": 11760, "taker_buy_base": 112004.93, "taker_buy_quote": 1005964.5991 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 9.37, "high": 9.37, "low": 8.94, "close": 9.15, "volume": 162319.47, "close_time": 1713743999999, "quote_volume": 1489497.2936, "trades": 8526, "taker_buy_base": 80173.45, "taker_buy_quote": 736146.2205 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 9.16, "high": 9.5, "low": 9.09, "close": 9.42, "volume": 189431.95, "close_time": 1713830399999, "quote_volume": 1761957.0319, "trades": 9620, "taker_buy_base": 93820.74, "taker_buy_quote": 873564.6026 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 9.42, "high": 9.57, "low": 9.26, "close": 9.41, "volume": 192476.56, "close_time": 1713916799999, "quote_volume": 1808312.6266, "trades": 9656, "taker_buy_base": 88974.68, "taker_buy_quote": 836460.9286 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 9.42, "high": 9.65, "low": 8.84, "close": 8.95, "volume": 284357.01, "close_time": 1714003199999, "quote_volume": 2641761.1018, "trades": 15557, "taker_buy_base": 127675.2, "taker_buy_quote": 1186273.7229 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 8.96, "high": 9.2, "low": 8.6, "close": 9.0, "volume": 300809.74, "close_time": 1714089599999, "quote_volume": 2667539.1418, "trades": 14167, "taker_buy_base": 145873.09, "taker_buy_quote": 1292843.5126 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 9.01, "high": 9.07, "low": 8.61, "close": 8.72, "volume": 241616.74, "close_time": 1714175999999, "quote_volume": 2132293.9118, "trades": 14910, "taker_buy_base": 123377.33, "taker_buy_quote": 1089463.4124 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 8.72, "high": 8.95, "low": 8.4, "close": 8.93, "volume": 242747.16, "close_time": 1714262399999, "quote_volume": 2122476.5287, "trades": 14174, "taker_buy_base": 120522.9, "taker_buy_quote": 1053759.3695 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 8.93, "high": 9.07, "low": 8.68, "close": 8.72, "volume": 172888.14, "close_time": 1714348799999, "quote_volume": 1543573.9887, "trades": 10572, "taker_buy_base": 79819.61, "taker_buy_quote": 712688.7718 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 8.71, "high": 8.79, "low": 8.4, "close": 8.67, "volume": 197099.01, "close_time": 1714435199999, "quote_volume": 1691203.2991, "trades": 11729, "taker_buy_base": 93777.03, "taker_buy_quote": 805016.8519 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 8.67, "high": 8.8, "low": 7.96, "close": 8.24, "volume": 323235.49, "close_time": 1714521599999, "quote_volume": 2665132.1432, "trades": 18440, "taker_buy_base": 151299.24, "taker_buy_quote": 1247485.5875 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 8.25, "high": 8.48, "low": 7.81, "close": 8.43, "volume": 365553.81, "close_time": 1714607999999, "quote_volume": 2978095.5883, "trades": 18315, "taker_buy_base": 179151.37, "taker_buy_quote": 1459178.2769 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 8.42, "high": 8.81, "low": 8.11, "close": 8.68, "volume": 168628.82, "close_time": 1714694399999, "quote_volume": 1429872.3507, "trades": 9533, "taker_buy_base": 82808.16, "taker_buy_quote": 702600.4831 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 8.68, "high": 8.89, "low": 8.48, "close": 8.8, "volume": 222536.15, "close_time": 1714780799999, "quote_volume": 1934269.8833, "trades": 11447, "taker_buy_base": 103494.73, "taker_buy_quote": 902301.4265 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 8.79, "high": 8.97, "low": 8.69, "close": 8.78, "volume": 146257.55, "close_time": 1714867199999, "quote_volume": 1289863.7403, "trades": 8140, "taker_buy_base": 68272.88, "taker_buy_quote": 602348.1674 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 8.78, "high": 9.18, "low": 8.6, "close": 9.03, "volume": 200426.12, "close_time": 1714953599999, "quote_volume": 1780551.0619, "trades": 11964, "taker_buy_base": 86173.46, "taker_buy_quote": 765438.2866 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 9.03, "high": 9.32, "low": 8.85, "close": 8.93, "volume": 232669.83, "close_time": 1715039999999, "quote_volume": 2105774.3635, "trades": 15766, "taker_buy_base": 106971.86, "taker_buy_quote": 968885.3908 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 8.93, "high": 9.1, "low": 8.7, "close": 8.79, "volume": 234107.43, "close_time": 1715126399999, "quote_volume": 2083292.4452, "trades": 15233, "taker_buy_base": 112863.7, "taker_buy_quote": 1003343.3459 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 8.79, "high": 8.99, "low": 8.62, "close": 8.9, "volume": 193062.51, "close_time": 1715212799999, "quote_volume": 1696573.2546, "trades": 13059, "taker_buy_base": 94486.81, "taker_buy_quote": 829934.9048 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 8.9, "high": 9.23, "low": 8.64, "close": 9.16, "volume": 231200.36, "close_time": 1715299199999, "quote_volume": 2069903.0343, "trades": 15643, "taker_buy_base": 106170.58, "taker_buy_quote": 950603.1305 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 9.16, "high": 9.33, "low": 8.49, "close": 8.6, "volume": 280581.52, "close_time": 1715385599999, "quote_volume": 2492701.2908, "trades": 16551, "taker_buy_base": 140605.47, "taker_buy_quote": 1246080.2744 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 8.61, "high": 8.77, "low": 8.37, "close": 8.42, "volume": 122448.4, "close_time": 1715471999999, "quote_volume": 1050905.4241, "trades": 9125, "taker_buy_base": 55371.33, "taker_buy_quote": 474821.9927 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 8.42, "high": 8.5, "low": 8.07, "close": 8.14, "volume": 199802.51, "close_time": 1715558399999, "quote_volume": 1654558.9036, "trades": 13459, "taker_buy_base": 94354.43, "taker_buy_quote": 780263.2647 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 8.14, "high": 8.64, "low": 7.83, "close": 8.28, "volume": 364746.05, "close_time": 1715644799999, "quote_volume": 3035601.5345, "trades": 25055, "taker_buy_base": 165624.4, "taker_buy_quote": 1376167.6417 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 8.27, "high": 8.5, "low": 8.06, "close": 8.11, "volume": 245232.1, "close_time": 1715731199999, "quote_volume": 2034306.0891, "trades": 18685, "taker_buy_base": 106520.74, "taker_buy_quote": 883368.189 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 8.11, "high": 8.65, "low": 8.07, "close": 8.52, "volume": 302309.05, "close_time": 1715817599999, "quote_volume": 2516638.5319, "trades": 21331, "taker_buy_base": 150228.72, "taker_buy_quote": 1251502.2131 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 8.53, "high": 8.67, "low": 8.05, "close": 8.35, "volume": 334012.56, "close_time": 1715903999999, "quote_volume": 2782005.3295, "trades": 20130, "taker_buy_base": 170791.55, "taker_buy_quote": 1423881.837 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 8.35, "high": 8.75, "low": 8.23, "close": 8.67, "volume": 225124.22, "close_time": 1715990399999, "quote_volume": 1921329.8071, "trades": 16425, "taker_buy_base": 118417.84, "taker_buy_quote": 1008274.8222 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 8.66, "high": 8.69, "low": 8.41, "close": 8.55, "volume": 119407.48, "close_time": 1716076799999, "quote_volume": 1023502.0413, "trades": 11294, "taker_buy_base": 54509.26, "taker_buy_quote": 467103.5893 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 8.55, "high": 8.58, "low": 8.11, "close": 8.23, "volume": 185098.14, "close_time": 1716163199999, "quote_volume": 1547525.0372, "trades": 16163, "taker_buy_base": 92863.89, "taker_buy_quote": 777560.4303 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 8.23, "high": 9.09, "low": 8.07, "close": 9.03, "volume": 319293.06, "close_time": 1716249599999, "quote_volume": 2727976.4661, "trades": 27369, "taker_buy_base": 144950.82, "taker_buy_quote": 1240024.9191 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 9.04, "high": 9.23, "low": 8.78, "close": 8.9, "volume": 331832.24, "close_time": 1716335999999, "quote_volume": 2994061.0565, "trades": 26184, "taker_buy_base": 143264.06, "taker_buy_quote": 1294300.2475 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 8.9, "high": 9.6, "low": 8.79, "close": 9.43, "volume": 402587.89, "close_time": 1716422399999, "quote_volume": 3699951.6569, "trades": 32587, "taker_buy_base": 219406.4, "taker_buy_quote": 2014281.4304 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 9.43, "high": 9.79, "low": 8.98, "close": 9.6, "volume": 432232.9, "close_time": 1716508799999, "quote_volume": 4093294.7083, "trades": 33737, "taker_buy_base": 219816.83, "taker_buy_quote": 2084413.6206 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 9.59, "high": 9.87, "low": 9.12, "close": 9.5, "volume": 226241.03, "close_time": 1716595199999, "quote_volume": 2143532.3899, "trades": 15663, "taker_buy_base": 94768.26, "taker_buy_quote": 899918.8103 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 9.49, "high": 9.75, "low": 9.41, "close": 9.52, "volume": 154854.13, "close_time": 1716681599999, "quote_volume": 1483058.986, "trades": 9977, "taker_buy_base": 76350.92, "taker_buy_quote": 731387.3803 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 9.52, "high": 9.56, "low": 9.27, "close": 9.36, "volume": 132692.21, "close_time": 1716767999999, "quote_volume": 1249154.977, "trades": 9646, "taker_buy_base": 63333.23, "taker_buy_quote": 596609.2649 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 9.35, "high": 9.96, "low": 9.33, "close": 9.75, "volume": 165374.82, "close_time": 1716854399999, "quote_volume": 1596584.2377, "trades": 14015, "taker_buy_base": 76820.23, "taker_buy_quote": 742094.7202 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 9.76, "high": 9.82, "low": 9.47, "close": 9.75, "volume": 142335.39, "close_time": 1716940799999, "quote_volume": 1372578.5512, "trades": 14374, "taker_buy_base": 64423.61, "taker_buy_quote": 621502.8446 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 9.75, "high": 10.12, "low": 9.6, "close": 9.61, "volume": 208378.43, "close_time": 1717027199999, "quote_volume": 2055194.9082, "trades": 18354, "taker_buy_base": 98745.36, "taker_buy_quote": 975371.5306 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 9.62, "high": 9.76, "low": 9.2, "close": 9.53, "volume": 174895.88, "close_time": 1717113599999, "quote_volume": 1666858.7364, "trades": 16920, "taker_buy_base": 81210.34, "taker_buy_quote": 774343.4938 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 9.52, "high": 9.75, "low": 9.38, "close": 9.68, "volume": 102652.2, "close_time": 1717199999999, "quote_volume": 984927.75, "trades": 10791, "taker_buy_base": 49698.27, "taker_buy_quote": 476856.3766 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 9.68, "high": 9.69, "low": 9.46, "close": 9.48, "volume": 76754.31, "close_time": 1717286399999, "quote_volume": 734894.647, "trades": 8120, "taker_buy_base": 33996.59, "taker_buy_quote": 325817.5822 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 9.47, "high": 9.65, "low": 9.08, "close": 9.17, "volume": 172464.92, "close_time": 1717372799999, "quote_volume": 1606265.8248, "trades": 15736, "taker_buy_base": 67838.76, "taker_buy_quote": 633643.4921 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 9.17, "high": 9.42, "low": 9.02, "close": 9.28, "volume": 239638.98, "close_time": 1717459199999, "quote_volume": 2222803.801, "trades": 17848, "taker_buy_base": 101907.98, "taker_buy_quote": 945304.7214 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 9.28, "high": 9.7, "low": 9.08, "close": 9.47, "volume": 199565.47, "close_time": 1717545599999, "quote_volume": 1872584.3051, "trades": 15440, "taker_buy_base": 99960.33, "taker_buy_quote": 939420.9002 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 9.48, "high": 9.58, "low": 9.3, "close": 9.45, "volume": 143548.51, "close_time": 1717631999999, "quote_volume": 1354730.7485, "trades": 15147, "taker_buy_base": 66882.7, "taker_buy_quote": 631670.7561 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 9.46, "high": 9.46, "low": 9.13, "close": 9.31, "volume": 138824.73, "close_time": 1717718399999, "quote_volume": 1289471.046, "trades": 15208, "taker_buy_base": 63243.38, "taker_buy_quote": 587689.5375 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 9.31, "high": 9.57, "low": 7.4, "close": 8.46, "volume": 554067.21, "close_time": 1717804799999, "quote_volume": 4771094.12, "trades": 41537, "taker_buy_base": 278399.0, "taker_buy_quote": 2397765.8025 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 8.45, "high": 8.55, "low": 7.79, "close": 7.88, "volume": 300729.46, "close_time": 1717891199999, "quote_volume": 2453091.8578, "trades": 23221, "taker_buy_base": 153078.83, "taker_buy_quote": 1249256.5884 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 7.87, "high": 8.03, "low": 7.67, "close": 7.86, "volume": 289938.28, "close_time": 1717977599999, "quote_volume": 2274519.9248, "trades": 18870, "taker_buy_base": 106813.11, "taker_buy_quote": 838803.9281 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 7.87, "high": 8.21, "low": 7.55, "close": 7.89, "volume": 304484.44, "close_time": 1718063999999, "quote_volume": 2401728.2074, "trades": 20799, "taker_buy_base": 163760.46, "taker_buy_quote": 1293171.2708 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 7.89, "high": 7.99, "low": 7.32, "close": 7.59, "volume": 365001.74, "close_time": 1718150399999, "quote_volume": 2794023.3515, "trades": 25532, "taker_buy_base": 176613.09, "taker_buy_quote": 1353391.0899 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 7.59, "high": 7.99, "low": 7.39, "close": 7.87, "volume": 245398.39, "close_time": 1718236799999, "quote_volume": 1905143.4024, "trades": 21512, "taker_buy_base": 111996.86, "taker_buy_quote": 870162.6467 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 7.87, "high": 7.94, "low": 7.28, "close": 7.32, "volume": 235378.18, "close_time": 1718323199999, "quote_volume": 1781656.8826, "trades": 18819, "taker_buy_base": 109244.13, "taker_buy_quote": 828389.1222 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 7.33, "high": 7.54, "low": 7.04, "close": 7.27, "volume": 179279.14, "close_time": 1718409599999, "quote_volume": 1310696.7978, "trades": 15819, "taker_buy_base": 90249.12, "taker_buy_quote": 661787.3002 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 7.27, "high": 7.38, "low": 7.2, "close": 7.24, "volume": 73934.33, "close_time": 1718495999999, "quote_volume": 538906.0894, "trades": 7578, "taker_buy_base": 34705.33, "taker_buy_quote": 253033.778 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 7.24, "high": 7.35, "low": 7.11, "close": 7.32, "volume": 79020.75, "close_time": 1718582399999, "quote_volume": 572059.707, "trades": 7901, "taker_buy_base": 40972.88, "taker_buy_quote": 296682.8698 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 7.33, "high": 7.37, "low": 6.7, "close": 6.85, "volume": 213166.11, "close_time": 1718668799999, "quote_volume": 1494184.5193, "trades": 16500, "taker_buy_base": 92372.47, "taker_buy_quote": 648495.7766 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 6.85, "high": 6.9, "low": 5.78, "close": 6.29, "volume": 557241.45, "close_time": 1718755199999, "quote_volume": 3494199.91, "trades": 32290, "taker_buy_base": 285533.76, "taker_buy_quote": 1789617.4479 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 6.29, "high": 6.63, "low": 6.23, "close": 6.52, "volume": 165805.27, "close_time": 1718841599999, "quote_volume": 1078310.622, "trades": 12819, "taker_buy_base": 84413.83, "taker_buy_quote": 548758.527 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 6.52, "high": 6.85, "low": 6.46, "close": 6.62, "volume": 115090.07, "close_time": 1718927999999, "quote_volume": 765711.4402, "trades": 10446, "taker_buy_base": 51508.93, "taker_buy_quote": 342637.07 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 6.63, "high": 6.81, "low": 6.53, "close": 6.62, "volume": 91443.27, "close_time": 1719014399999, "quote_volume": 609250.2385, "trades": 8076, "taker_buy_base": 45887.34, "taker_buy_quote": 305690.9362 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 6.62, "high": 6.63, "low": 6.39, "close": 6.44, "volume": 83813.55, "close_time": 1719100799999, "quote_volume": 543441.4292, "trades": 5659, "taker_buy_base": 44101.62, "taker_buy_quote": 285959.5962 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 6.45, "high": 6.68, "low": 6.26, "close": 6.36, "volume": 85047.29, "close_time": 1719187199999, "quote_volume": 551928.5413, "trades": 6806, "taker_buy_base": 41270.95, "taker_buy_quote": 268274.6551 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 6.37, "high": 6.49, "low": 6.0, "close": 6.47, "volume": 149949.44, "close_time": 1719273599999, "quote_volume": 942719.5571, "trades": 11288, "taker_buy_base": 61542.18, "taker_buy_quote": 386701.2774 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 6.47, "high": 6.71, "low": 6.43, "close": 6.65, "volume": 88334.31, "close_time": 1719359999999, "quote_volume": 581071.6936, "trades": 7527, "taker_buy_base": 47308.5, "taker_buy_quote": 311502.2777 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 6.65, "high": 6.77, "low": 6.42, "close": 6.55, "volume": 89647.67, "close_time": 1719446399999, "quote_volume": 590179.828, "trades": 7303, "taker_buy_base": 43690.7, "taker_buy_quote": 287653.5221 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 6.55, "high": 6.73, "low": 6.4, "close": 6.7, "volume": 119988.09, "close_time": 1719532799999, "quote_volume": 785563.488, "trades": 8945, "taker_buy_base": 62181.8, "taker_buy_quote": 407392.6071 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 6.71, "high": 6.83, "low": 6.57, "close": 6.59, "volume": 166611.22, "close_time": 1719619199999, "quote_volume": 1114495.1709, "trades": 10537, "taker_buy_base": 87501.05, "taker_buy_quote": 585996.098 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 6.59, "high": 6.68, "low": 6.38, "close": 6.41, "volume": 118211.01, "close_time": 1719705599999, "quote_volume": 776028.8147, "trades": 8438, "taker_buy_base": 57744.81, "taker_buy_quote": 379658.1742 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 6.41, "high": 6.75, "low": 6.33, "close": 6.74, "volume": 109468.27, "close_time": 1719791999999, "quote_volume": 715286.6609, "trades": 6899, "taker_buy_base": 58932.85, "taker_buy_quote": 384812.9322 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 6.74, "high": 8.05, "low": 6.71, "close": 7.16, "volume": 3119556.4, "close_time": 1719878399999, "quote_volume": 23314070.111, "trades": 135697, "taker_buy_base": 1467625.04, "taker_buy_quote": 10970021.2635 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 7.16, "high": 7.79, "low": 7.0, "close": 7.66, "volume": 952140.7, "close_time": 1719964799999, "quote_volume": 6945983.1879, "trades": 33217, "taker_buy_base": 449888.51, "taker_buy_quote": 3289003.7652 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 7.67, "high": 8.38, "low": 7.66, "close": 8.1, "volume": 1816789.4, "close_time": 1720051199999, "quote_volume": 14666317.0777, "trades": 90344, "taker_buy_base": 882466.55, "taker_buy_quote": 7131516.4329 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 8.1, "high": 8.72, "low": 7.68, "close": 7.97, "volume": 1743184.71, "close_time": 1720137599999, "quote_volume": 14170972.9432, "trades": 77259, "taker_buy_base": 875891.99, "taker_buy_quote": 7130840.7871 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 7.96, "high": 9.87, "low": 7.36, "close": 9.61, "volume": 3079959.41, "close_time": 1720223999999, "quote_volume": 26921772.8837, "trades": 139899, "taker_buy_base": 1512503.84, "taker_buy_quote": 13232429.037 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 9.62, "high": 10.2, "low": 9.08, "close": 9.54, "volume": 1984482.12, "close_time": 1720310399999, "quote_volume": 18985582.1586, "trades": 111204, "taker_buy_base": 931307.06, "taker_buy_quote": 8915029.1304 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 9.55, "high": 10.5, "low": 8.29, "close": 8.32, "volume": 2434917.51, "close_time": 1720396799999, "quote_volume": 22361669.5446, "trades": 108221, "taker_buy_base": 1227208.22, "taker_buy_quote": 11293931.8423 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 8.32, "high": 9.18, "low": 8.03, "close": 9.07, "volume": 1810390.51, "close_time": 1720483199999, "quote_volume": 15270862.9221, "trades": 74510, "taker_buy_base": 883747.31, "taker_buy_quote": 7461976.2186 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 9.07, "high": 10.99, "low": 9.07, "close": 10.87, "volume": 2771844.46, "close_time": 1720569599999, "quote_volume": 28436550.4703, "trades": 147327, "taker_buy_base": 1386542.59, "taker_buy_quote": 14242967.5931 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 10.86, "high": 11.63, "low": 10.66, "close": 10.81, "volume": 1324116.86, "close_time": 1720655999999, "quote_volume": 14530550.1339, "trades": 81890, "taker_buy_base": 636412.41, "taker_buy_quote": 6991644.214 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 10.81, "high": 10.99, "low": 10.46, "close": 10.69, "volume": 736410.69, "close_time": 1720742399999, "quote_volume": 7914022.0548, "trades": 48821, "taker_buy_base": 356998.38, "taker_buy_quote": 3839568.1559 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 10.69, "high": 10.8, "low": 8.61, "close": 9.02, "volume": 1543709.61, "close_time": 1720828799999, "quote_volume": 14620088.6512, "trades": 98264, "taker_buy_base": 726990.88, "taker_buy_quote": 6884991.9883 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 9.02, "high": 12.17, "low": 8.95, "close": 11.14, "volume": 3715735.32, "close_time": 1720915199999, "quote_volume": 40389497.8994, "trades": 239991, "taker_buy_base": 1899224.84, "taker_buy_quote": 20669034.073 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 11.14, "high": 11.99, "low": 10.91, "close": 11.46, "volume": 1884802.0, "close_time": 1721001599999, "quote_volume": 21669848.6067, "trades": 127433, "taker_buy_base": 921028.31, "taker_buy_quote": 10596269.3393 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 11.46, "high": 12.88, "low": 11.13, "close": 12.04, "volume": 1554031.85, "close_time": 1721087999999, "quote_volume": 18547630.911, "trades": 106826, "taker_buy_base": 795736.31, "taker_buy_quote": 9491338.7134 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 12.05, "high": 12.27, "low": 11.55, "close": 11.73, "volume": 991172.41, "close_time": 1721174399999, "quote_volume": 11786697.8445, "trades": 68259, "taker_buy_base": 465811.88, "taker_buy_quote": 5545538.4637 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 11.73, "high": 12.02, "low": 11.35, "close": 11.65, "volume": 549852.58, "close_time": 1721260799999, "quote_volume": 6403961.0356, "trades": 42176, "taker_buy_base": 258218.99, "taker_buy_quote": 3011036.445 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 11.66, "high": 12.62, "low": 11.53, "close": 12.38, "volume": 879446.43, "close_time": 1721347199999, "quote_volume": 10602744.3448, "trades": 67611, "taker_buy_base": 421752.89, "taker_buy_quote": 5089646.5556 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 12.37, "high": 12.66, "low": 11.75, "close": 12.3, "volume": 782588.48, "close_time": 1721433599999, "quote_volume": 9610043.909, "trades": 53384, "taker_buy_base": 398134.43, "taker_buy_quote": 4887075.7425 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 12.3, "high": 13.36, "low": 12.17, "close": 12.86, "volume": 818054.08, "close_time": 1721519999999, "quote_volume": 10503638.7354, "trades": 64722, "taker_buy_base": 403874.07, "taker_buy_quote": 5183604.5025 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 12.86, "high": 12.93, "low": 11.86, "close": 12.13, "volume": 471207.36, "close_time": 1721606399999, "quote_volume": 5821824.6022, "trades": 37156, "taker_buy_base": 230367.08, "taker_buy_quote": 2842897.4121 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 12.12, "high": 12.31, "low": 11.55, "close": 11.8, "volume": 422415.62, "close_time": 1721692799999, "quote_volume": 5009676.4706, "trades": 29505, "taker_buy_base": 180575.65, "taker_buy_quote": 2144352.9774 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 11.81, "high": 11.94, "low": 11.12, "close": 11.34, "volume": 520860.8, "close_time": 1721779199999, "quote_volume": 5995771.4588, "trades": 31321, "taker_buy_base": 255611.63, "taker_buy_quote": 2939900.2064 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 11.35, "high": 11.64, "low": 11.15, "close": 11.46, "volume": 351906.11, "close_time": 1721865599999, "quote_volume": 4005239.8101, "trades": 20444, "taker_buy_base": 204658.4, "taker_buy_quote": 2329912.0422 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 11.46, "high": 11.78, "low": 10.45, "close": 11.43, "volume": 931239.12, "close_time": 1721951999999, "quote_volume": 10503799.4771, "trades": 55115, "taker_buy_base": 443577.21, "taker_buy_quote": 5011603.2198 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 11.43, "high": 11.82, "low": 10.82, "close": 11.25, "volume": 625497.15, "close_time": 1722038399999, "quote_volume": 7031783.8238, "trades": 38375, "taker_buy_base": 308009.18, "taker_buy_quote": 3464050.1737 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 11.24, "high": 11.27, "low": 10.55, "close": 10.77, "volume": 477617.44, "close_time": 1722124799999, "quote_volume": 5206007.9587, "trades": 28824, "taker_buy_base": 212593.1, "taker_buy_quote": 2318930.5527 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 10.76, "high": 11.38, "low": 10.46, "close": 11.03, "volume": 388639.72, "close_time": 1722211199999, "quote_volume": 4249612.6983, "trades": 27205, "taker_buy_base": 202946.33, "taker_buy_quote": 2220766.2322 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 11.04, "high": 11.23, "low": 10.62, "close": 10.84, "volume": 518439.4, "close_time": 1722297599999, "quote_volume": 5624292.2569, "trades": 33010, "taker_buy_base": 250433.61, "taker_buy_quote": 2714509.2822 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 10.84, "high": 11.09, "low": 9.6, "close": 9.69, "volume": 943140.28, "close_time": 1722383999999, "quote_volume": 9659944.81, "trades": 61449, "taker_buy_base": 468454.36, "taker_buy_quote": 4774937.7377 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 9.68, "high": 9.88, "low": 9.19, "close": 9.67, "volume": 804709.59, "close_time": 1722470399999, "quote_volume": 7696681.3469, "trades": 48407, "taker_buy_base": 427548.87, "taker_buy_quote": 4094973.0632 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 9.67, "high": 10.21, "low": 9.25, "close": 9.67, "volume": 1168213.93, "close_time": 1722556799999, "quote_volume": 11458851.1622, "trades": 70988, "taker_buy_base": 551081.1, "taker_buy_quote": 5406096.2238 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 9.67, "high": 10.12, "low": 9.42, "close": 9.67, "volume": 599995.78, "close_time": 1722643199999, "quote_volume": 5884810.1704, "trades": 42826, "taker_buy_base": 294192.97, "taker_buy_quote": 2888606.5614 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 9.67, "high": 9.71, "low": 8.33, "close": 8.42, "volume": 846135.33, "close_time": 1722729599999, "quote_volume": 7591134.1016, "trades": 51535, "taker_buy_base": 397449.59, "taker_buy_quote": 3553905.0312 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 8.41, "high": 9.12, "low": 7.94, "close": 8.36, "volume": 701015.92, "close_time": 1722815999999, "quote_volume": 5946399.6949, "trades": 34498, "taker_buy_base": 333419.23, "taker_buy_quote": 2828991.117 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 8.35, "high": 8.46, "low": 6.63, "close": 7.58, "volume": 2495035.65, "close_time": 1722902399999, "quote_volume": 18527462.1473, "trades": 98535, "taker_buy_base": 1238476.37, "taker_buy_quote": 9188202.9862 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 7.58, "high": 8.38, "low": 7.57, "close": 7.81, "volume": 642094.71, "close_time": 1722988799999, "quote_volume": 5081931.965, "trades": 29104, "taker_buy_base": 306028.58, "taker_buy_quote": 2424031.8079 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 7.81, "high": 8.16, "low": 7.51, "close": 7.66, "volume": 502773.82, "close_time": 1723075199999, "quote_volume": 3940894.8528, "trades": 21617, "taker_buy_base": 238830.92, "taker_buy_quote": 1875781.8647 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 7.68, "high": 8.35, "low": 7.54, "close": 8.3, "volume": 377376.3, "close_time": 1723161599999, "quote_volume": 3047198.3692, "trades": 18358, "taker_buy_base": 209204.45, "taker_buy_quote": 1691463.3837 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 8.29, "high": 8.82, "low": 8.21, "close": 8.54, "volume": 660087.58, "close_time": 1723247999999, "quote_volume": 5627929.7364, "trades": 30544, "taker_buy_base": 332217.88, "taker_buy_quote": 2831553.2563 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 8.54, "high": 8.83, "low": 8.48, "close": 8.72, "volume": 292895.59, "close_time": 1723334399999, "quote_volume": 2531063.7803, "trades": 17175, "taker_buy_base": 143431.8, "taker_buy_quote": 1240164.4718 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 8.72, "high": 8.81, "low": 8.3, "close": 8.3, "volume": 249254.41, "close_time": 1723420799999, "quote_volume": 2134321.7285, "trades": 13250, "taker_buy_base": 84183.81, "taker_buy_quote": 721918.6531 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 8.31, "high": 8.74, "low": 8.16, "close": 8.58, "volume": 336857.52, "close_time": 1723507199999, "quote_volume": 2858996.2859, "trades": 15059, "taker_buy_base": 155492.06, "taker_buy_quote": 1325454.5748 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 8.58, "high": 8.65, "low": 8.21, "close": 8.59, "volume": 247995.68, "close_time": 1723593599999, "quote_volume": 2089309.9563, "trades": 14920, "taker_buy_base": 115130.44, "taker_buy_quote": 971259.6079 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 8.59, "high": 8.66, "low": 8.25, "close": 8.33, "volume": 251788.27, "close_time": 1723679999999, "quote_volume": 2131801.9348, "trades": 13022, "taker_buy_base": 127331.29, "taker_buy_quote": 1078807.4042 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 8.32, "high": 8.39, "low": 7.4, "close": 7.62, "volume": 686097.07, "close_time": 1723766399999, "quote_volume": 5351666.072, "trades": 31354, "taker_buy_base": 348114.3, "taker_buy_quote": 2715541.1339 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 7.61, "high": 7.96, "low": 7.58, "close": 7.81, "volume": 322917.11, "close_time": 1723852799999, "quote_volume": 2509179.6821, "trades": 19432, "taker_buy_base": 149882.86, "taker_buy_quote": 1165088.8413 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 7.81, "high": 7.91, "low": 7.64, "close": 7.82, "volume": 176816.6, "close_time": 1723939199999, "quote_volume": 1376372.8286, "trades": 11019, "taker_buy_base": 94970.75, "taker_buy_quote": 739845.7091 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 7.83, "high": 7.94, "low": 7.69, "close": 7.73, "volume": 157048.44, "close_time": 1724025599999, "quote_volume": 1230668.8958, "trades": 9621, "taker_buy_base": 70583.16, "taker_buy_quote": 553839.4644 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 7.73, "high": 7.96, "low": 7.63, "close": 7.83, "volume": 161249.38, "close_time": 1724111999999, "quote_volume": 1254365.8946, "trades": 11676, "taker_buy_base": 76063.06, "taker_buy_quote": 591910.1867 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 7.83, "high": 7.99, "low": 7.55, "close": 7.71, "volume": 288938.8, "close_time": 1724198399999, "quote_volume": 2245842.7371, "trades": 16124, "taker_buy_base": 132609.47, "taker_buy_quote": 1030931.6822 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 7.71, "high": 7.91, "low": 7.57, "close": 7.87, "volume": 209439.88, "close_time": 1724284799999, "quote_volume": 1616473.5576, "trades": 20133, "taker_buy_base": 98342.1, "taker_buy_quote": 760957.0879 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 7.86, "high": 8.25, "low": 7.75, "close": 8.17, "volume": 296260.69, "close_time": 1724371199999, "quote_volume": 2381616.9795, "trades": 20929, "taker_buy_base": 151351.09, "taker_buy_quote": 1218308.9294 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 8.18, "high": 8.79, "low": 8.16, "close": 8.69, "volume": 448145.24, "close_time": 1724457599999, "quote_volume": 3786787.1585, "trades": 31765, "taker_buy_base": 220642.12, "taker_buy_quote": 1870944.2699 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 8.68, "high": 9.25, "low": 8.63, "close": 8.99, "volume": 361078.12, "close_time": 1724543999999, "quote_volume": 3210159.6863, "trades": 29122, "taker_buy_base": 170176.64, "taker_buy_quote": 1514897.2541 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 8.99, "high": 9.05, "low": 8.59, "close": 8.72, "volume": 217354.79, "close_time": 1724630399999, "quote_volume": 1908096.9473, "trades": 19709, "taker_buy_base": 96574.08, "taker_buy_quote": 848379.1748 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 8.72, "high": 8.83, "low": 7.99, "close": 8.01, "volume": 322247.82, "close_time": 1724716799999, "quote_volume": 2704622.1844, "trades": 21176, "taker_buy_base": 161523.65, "taker_buy_quote": 1352291.9327 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 8.01, "high": 8.33, "low": 7.5, "close": 7.7, "volume": 278526.87, "close_time": 1724803199999, "quote_volume": 2233109.3872, "trades": 18129, "taker_buy_base": 129161.34, "taker_buy_quote": 1034860.2574 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 7.71, "high": 7.78, "low": 7.21, "close": 7.41, "volume": 307115.05, "close_time": 1724889599999, "quote_volume": 2315441.2464, "trades": 22048, "taker_buy_base": 136221.7, "taker_buy_quote": 1027774.1231 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 7.42, "high": 7.84, "low": 7.36, "close": 7.52, "volume": 276430.97, "close_time": 1724975999999, "quote_volume": 2103158.3952, "trades": 14117, "taker_buy_base": 150570.64, "taker_buy_quote": 1146627.3243 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 7.52, "high": 7.63, "low": 7.18, "close": 7.51, "volume": 213376.34, "close_time": 1725062399999, "quote_volume": 1584830.5659, "trades": 12155, "taker_buy_base": 99047.48, "taker_buy_quote": 737127.9105 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 7.5, "high": 7.55, "low": 7.25, "close": 7.29, "volume": 101643.47, "close_time": 1725148799999, "quote_volume": 751846.7489, "trades": 6862, "taker_buy_base": 52976.42, "taker_buy_quote": 391840.5641 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 7.3, "high": 7.42, "low": 7.05, "close": 7.07, "volume": 182176.42, "close_time": 1725235199999, "quote_volume": 1313307.96, "trades": 11179, "taker_buy_base": 70400.19, "taker_buy_quote": 508178.5409 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 7.06, "high": 7.41, "low": 7.04, "close": 7.36, "volume": 211734.66, "close_time": 1725321599999, "quote_volume": 1536464.5452, "trades": 9635, "taker_buy_base": 90869.08, "taker_buy_quote": 659038.5096 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 7.35, "high": 7.54, "low": 7.15, "close": 7.16, "volume": 154259.06, "close_time": 1725407999999, "quote_volume": 1134067.8075, "trades": 9490, "taker_buy_base": 72396.6, "taker_buy_quote": 533879.349 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 7.16, "high": 7.52, "low": 6.83, "close": 7.37, "volume": 230655.41, "close_time": 1725494399999, "quote_volume": 1662594.1454, "trades": 11566, "taker_buy_base": 119470.05, "taker_buy_quote": 864103.5996 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 7.37, "high": 7.49, "low": 7.16, "close": 7.28, "volume": 149492.87, "close_time": 1725580799999, "quote_volume": 1099695.3804, "trades": 7896, "taker_buy_base": 76181.69, "taker_buy_quote": 561685.6114 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 7.28, "high": 7.94, "low": 7.19, "close": 7.81, "volume": 1077764.24, "close_time": 1725667199999, "quote_volume": 8251997.0947, "trades": 45095, "taker_buy_base": 505126.88, "taker_buy_quote": 3851749.4447 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 7.8, "high": 8.17, "low": 7.71, "close": 7.99, "volume": 516051.94, "close_time": 1725753599999, "quote_volume": 4096276.2641, "trades": 23254, "taker_buy_base": 240064.33, "taker_buy_quote": 1908604.2821 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 8.0, "high": 8.34, "low": 7.92, "close": 8.18, "volume": 264648.39, "close_time": 1725839999999, "quote_volume": 2155032.4089, "trades": 15404, "taker_buy_base": 99828.38, "taker_buy_quote": 812947.5342 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 8.18, "high": 8.33, "low": 8.03, "close": 8.23, "volume": 179884.25, "close_time": 1725926399999, "quote_volume": 1471837.799, "trades": 11404, "taker_buy_base": 78293.21, "taker_buy_quote": 642241.3111 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 8.23, "high": 8.27, "low": 8.03, "close": 8.09, "volume": 179861.54, "close_time": 1726012799999, "quote_volume": 1462033.8194, "trades": 10672, "taker_buy_base": 84941.56, "taker_buy_quote": 690919.9567 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 8.08, "high": 8.1, "low": 7.61, "close": 7.79, "volume": 341136.35, "close_time": 1726099199999, "quote_volume": 2658163.6315, "trades": 16307, "taker_buy_base": 157826.57, "taker_buy_quote": 1230265.3497 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 7.79, "high": 8.12, "low": 7.76, "close": 8.12, "volume": 207971.0, "close_time": 1726185599999, "quote_volume": 1640987.1204, "trades": 12094, "taker_buy_base": 126540.59, "taker_buy_quote": 998219.0012 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 8.12, "high": 8.25, "low": 7.95, "close": 8.16, "volume": 209977.49, "close_time": 1726271999999, "quote_volume": 1696698.6521, "trades": 12200, "taker_buy_base": 103127.76, "taker_buy_quote": 833590.8789 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 8.16, "high": 8.31, "low": 8.04, "close": 8.09, "volume": 139660.64, "close_time": 1726358399999, "quote_volume": 1139477.792, "trades": 8953, "taker_buy_base": 78304.75, "taker_buy_quote": 639965.5066 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 8.1, "high": 8.26, "low": 7.78, "close": 7.83, "volume": 111170.37, "close_time": 1726444799999, "quote_volume": 893757.9283, "trades": 12471, "taker_buy_base": 54194.04, "taker_buy_quote": 436468.2465 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 7.83, "high": 7.91, "low": 7.59, "close": 7.67, "volume": 171059.09, "close_time": 1726531199999, "quote_volume": 1324830.7335, "trades": 8946, "taker_buy_base": 80450.28, "taker_buy_quote": 622920.9205 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 7.67, "high": 7.95, "low": 7.65, "close": 7.87, "volume": 127514.54, "close_time": 1726617599999, "quote_volume": 998239.0096, "trades": 8639, "taker_buy_base": 67676.61, "taker_buy_quote": 529725.2091 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 7.87, "high": 8.08, "low": 7.58, "close": 8.07, "volume": 188340.0, "close_time": 1726703999999, "quote_volume": 1476262.6377, "trades": 11335, "taker_buy_base": 91592.91, "taker_buy_quote": 717692.2021 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 8.09, "high": 8.45, "low": 8.09, "close": 8.34, "volume": 172594.72, "close_time": 1726790399999, "quote_volume": 1434540.1659, "trades": 10962, "taker_buy_base": 90697.26, "taker_buy_quote": 754147.3295 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 8.34, "high": 8.52, "low": 8.06, "close": 8.25, "volume": 216441.82, "close_time": 1726876799999, "quote_volume": 1793654.0914, "trades": 13546, "taker_buy_base": 101932.5, "taker_buy_quote": 847459.3208 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 8.24, "high": 8.39, "low": 8.13, "close": 8.37, "volume": 118843.4, "close_time": 1726963199999, "quote_volume": 984412.205, "trades": 8788, "taker_buy_base": 69994.14, "taker_buy_quote": 580716.8897 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 8.37, "high": 8.41, "low": 7.88, "close": 8.06, "volume": 138027.68, "close_time": 1727049599999, "quote_volume": 1123761.4791, "trades": 9233, "taker_buy_base": 68463.16, "taker_buy_quote": 558377.7527 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 8.06, "high": 8.38, "low": 7.92, "close": 8.24, "volume": 160260.44, "close_time": 1727135999999, "quote_volume": 1318408.5251, "trades": 10852, "taker_buy_base": 69333.16, "taker_buy_quote": 570603.2506 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 8.24, "high": 8.5, "low": 8.07, "close": 8.45, "volume": 185506.21, "close_time": 1727222399999, "quote_volume": 1543642.3919, "trades": 11383, "taker_buy_base": 88210.59, "taker_buy_quote": 734880.0084 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 8.44, "high": 8.67, "low": 8.21, "close": 8.25, "volume": 145556.5, "close_time": 1727308799999, "quote_volume": 1234516.8171, "trades": 9610, "taker_buy_base": 64940.23, "taker_buy_quote": 551529.2929 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 8.26, "high": 8.68, "low": 8.15, "close": 8.6, "volume": 184125.28, "close_time": 1727395199999, "quote_volume": 1559727.2137, "trades": 10943, "taker_buy_base": 95352.28, "taker_buy_quote": 809410.5166 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 8.6, "high": 8.84, "low": 8.54, "close": 8.77, "volume": 215098.73, "close_time": 1727481599999, "quote_volume": 1869215.9611, "trades": 13267, "taker_buy_base": 111750.07, "taker_buy_quote": 972643.0798 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 8.76, "high": 8.86, "low": 8.44, "close": 8.56, "volume": 120042.69, "close_time": 1727567999999, "quote_volume": 1034542.9621, "trades": 7238, "taker_buy_base": 48247.13, "taker_buy_quote": 415580.2701 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 8.57, "high": 8.63, "low": 8.27, "close": 8.5, "volume": 125456.55, "close_time": 1727654399999, "quote_volume": 1059412.897, "trades": 8007, "taker_buy_base": 56326.03, "taker_buy_quote": 475431.7908 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 8.49, "high": 8.54, "low": 8.0, "close": 8.06, "volume": 159647.59, "close_time": 1727740799999, "quote_volume": 1322971.9177, "trades": 10829, "taker_buy_base": 69209.3, "taker_buy_quote": 573310.1279 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 8.05, "high": 8.25, "low": 7.26, "close": 7.58, "volume": 276254.14, "close_time": 1727827199999, "quote_volume": 2134447.9762, "trades": 16608, "taker_buy_base": 151495.84, "taker_buy_quote": 1168220.3913 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 7.58, "high": 7.8, "low": 7.15, "close": 7.34, "volume": 208663.69, "close_time": 1727913599999, "quote_volume": 1564732.2622, "trades": 11901, "taker_buy_base": 98576.76, "taker_buy_quote": 736975.0178 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 7.33, "high": 7.49, "low": 7.06, "close": 7.34, "volume": 209116.45, "close_time": 1727999999999, "quote_volume": 1514250.0142, "trades": 9183, "taker_buy_base": 102814.21, "taker_buy_quote": 744116.3158 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 7.34, "high": 7.58, "low": 7.27, "close": 7.53, "volume": 97295.58, "close_time": 1728086399999, "quote_volume": 724446.8291, "trades": 5103, "taker_buy_base": 49697.03, "taker_buy_quote": 370573.831 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 7.53, "high": 7.67, "low": 7.39, "close": 7.53, "volume": 64713.19, "close_time": 1728172799999, "quote_volume": 488233.2055, "trades": 4069, "taker_buy_base": 29070.9, "taker_buy_quote": 219411.1439 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 7.52, "high": 8.05, "low": 7.48, "close": 7.99, "volume": 155748.49, "close_time": 1728259199999, "quote_volume": 1203923.4752, "trades": 8651, "taker_buy_base": 93150.5, "taker_buy_quote": 721645.3931 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 7.99, "high": 8.27, "low": 7.81, "close": 7.82, "volume": 190377.96, "close_time": 1728345599999, "quote_volume": 1529703.8244, "trades": 11798, "taker_buy_base": 82950.36, "taker_buy_quote": 666844.9509 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 7.84, "high": 8.03, "low": 7.72, "close": 7.83, "volume": 119662.75, "close_time": 1728431999999, "quote_volume": 941740.0091, "trades": 6849, "taker_buy_base": 59393.57, "taker_buy_quote": 467878.9252 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 7.83, "high": 7.94, "low": 7.64, "close": 7.75, "volume": 117273.66, "close_time": 1728518399999, "quote_volume": 916811.0101, "trades": 7847, "taker_buy_base": 56544.92, "taker_buy_quote": 442171.6444 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 7.76, "high": 8.07, "low": 7.69, "close": 8.07, "volume": 104528.63, "close_time": 1728604799999, "quote_volume": 816025.4622, "trades": 6154, "taker_buy_base": 53581.23, "taker_buy_quote": 419054.588 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 8.07, "high": 8.55, "low": 7.97, "close": 8.32, "volume": 316358.08, "close_time": 1728691199999, "quote_volume": 2613383.7157, "trades": 18691, "taker_buy_base": 167132.4, "taker_buy_quote": 1381287.8306 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 8.33, "high": 8.43, "low": 8.08, "close": 8.15, "volume": 138145.05, "close_time": 1728777599999, "quote_volume": 1142227.7637, "trades": 8180, "taker_buy_base": 57970.14, "taker_buy_quote": 478437.3813 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 8.15, "high": 8.33, "low": 7.99, "close": 8.14, "volume": 112895.13, "close_time": 1728863999999, "quote_volume": 920847.9763, "trades": 6379, "taker_buy_base": 54889.75, "taker_buy_quote": 448485.534 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 8.13, "high": 8.43, "low": 8.02, "close": 8.36, "volume": 188416.42, "close_time": 1728950399999, "quote_volume": 1563605.1672, "trades": 9646, "taker_buy_base": 100494.1, "taker_buy_quote": 834620.9624 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 8.38, "high": 8.51, "low": 8.06, "close": 8.29, "volume": 194868.93, "close_time": 1729036799999, "quote_volume": 1617434.3454, "trades": 11551, "taker_buy_base": 87103.6, "taker_buy_quote": 723071.605 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 8.28, "high": 8.61, "low": 8.12, "close": 8.15, "volume": 200345.33, "close_time": 1729123199999, "quote_volume": 1672056.6538, "trades": 11955, "taker_buy_base": 94441.16, "taker_buy_quote": 789925.0935 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 8.15, "high": 8.26, "low": 7.84, "close": 8.04, "volume": 240298.85, "close_time": 1729209599999, "quote_volume": 1931706.0869, "trades": 17403, "taker_buy_base": 92136.88, "taker_buy_quote": 739441.3676 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 8.04, "high": 8.18, "low": 7.96, "close": 8.14, "volume": 98537.73, "close_time": 1729295999999, "quote_volume": 794683.1147, "trades": 6429, "taker_buy_base": 44085.35, "taker_buy_quote": 355882.923 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 8.13, "high": 8.17, "low": 7.9, "close": 8.12, "volume": 130863.97, "close_time": 1729382399999, "quote_volume": 1053479.1251, "trades": 7807, "taker_buy_base": 55073.06, "taker_buy_quote": 443108.5201 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 8.11, "high": 8.4, "low": 7.93, "close": 8.39, "volume": 170549.65, "close_time": 1729468799999, "quote_volume": 1391206.3553, "trades": 11384, "taker_buy_base": 90177.51, "taker_buy_quote": 736020.9984 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 8.4, "high": 8.43, "low": 7.91, "close": 7.97, "volume": 264869.99, "close_time": 1729555199999, "quote_volume": 2151215.674, "trades": 12233, "taker_buy_base": 109697.88, "taker_buy_quote": 892462.2473 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 7.98, "high": 8.07, "low": 7.71, "close": 7.92, "volume": 190492.64, "close_time": 1729641599999, "quote_volume": 1503163.8423, "trades": 11819, "taker_buy_base": 85764.89, "taker_buy_quote": 676681.4372 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 7.93, "high": 7.94, "low": 7.48, "close": 7.7, "volume": 137357.02, "close_time": 1729727999999, "quote_volume": 1056377.0447, "trades": 8761, "taker_buy_base": 62335.23, "taker_buy_quote": 479408.7378 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 7.71, "high": 7.83, "low": 7.61, "close": 7.79, "volume": 87900.64, "close_time": 1729814399999, "quote_volume": 680278.534, "trades": 5707, "taker_buy_base": 43632.48, "taker_buy_quote": 337674.8676 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 7.79, "high": 7.84, "low": 7.08, "close": 7.36, "volume": 195222.28, "close_time": 1729900799999, "quote_volume": 1469408.1579, "trades": 11439, "taker_buy_base": 90298.67, "taker_buy_quote": 680228.3774 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 7.35, "high": 7.42, "low": 7.1, "close": 7.31, "volume": 151273.5, "close_time": 1729987199999, "quote_volume": 1100145.4127, "trades": 8917, "taker_buy_base": 74240.03, "taker_buy_quote": 539625.1841 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 7.31, "high": 7.51, "low": 7.27, "close": 7.48, "volume": 91391.22, "close_time": 1730073599999, "quote_volume": 676958.3274, "trades": 5774, "taker_buy_base": 45334.18, "taker_buy_quote": 335778.9843 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 7.48, "high": 7.76, "low": 7.33, "close": 7.66, "volume": 237266.15, "close_time": 1730159999999, "quote_volume": 1791945.9048, "trades": 13661, "taker_buy_base": 117344.56, "taker_buy_quote": 886487.3893 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 7.67, "high": 7.88, "low": 7.58, "close": 7.85, "volume": 180342.63, "close_time": 1730246399999, "quote_volume": 1389891.5144, "trades": 9410, "taker_buy_base": 90553.55, "taker_buy_quote": 697591.2066 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 7.85, "high": 7.87, "low": 7.6, "close": 7.61, "volume": 154026.05, "close_time": 1730332799999, "quote_volume": 1188005.0014, "trades": 7170, "taker_buy_base": 72386.68, "taker_buy_quote": 557813.3318 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 7.61, "high": 7.65, "low": 7.25, "close": 7.37, "volume": 199084.56, "close_time": 1730419199999, "quote_volume": 1488455.0694, "trades": 8714, "taker_buy_base": 114087.35, "taker_buy_quote": 854580.5337 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 7.36, "high": 7.53, "low": 7.22, "close": 7.32, "volume": 155788.19, "close_time": 1730505599999, "quote_volume": 1146338.1916, "trades": 9148, "taker_buy_base": 69227.6, "taker_buy_quote": 509423.6001 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 7.33, "high": 7.53, "low": 7.29, "close": 7.44, "volume": 152946.34, "close_time": 1730591999999, "quote_volume": 1136441.5314, "trades": 8427, "taker_buy_base": 90697.36, "taker_buy_quote": 674585.5641 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 7.44, "high": 7.45, "low": 6.96, "close": 7.2, "volume": 215021.6, "close_time": 1730678399999, "quote_volume": 1536265.8909, "trades": 10903, "taker_buy_base": 85592.21, "taker_buy_quote": 612344.7366 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 7.21, "high": 7.31, "low": 6.9, "close": 6.99, "volume": 145929.11, "close_time": 1730764799999, "quote_volume": 1043339.9862, "trades": 8542, "taker_buy_base": 76861.69, "taker_buy_quote": 549983.5652 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 7.0, "high": 7.29, "low": 6.9, "close": 7.14, "volume": 213066.88, "close_time": 1730851199999, "quote_volume": 1518148.2713, "trades": 11470, "taker_buy_base": 104175.22, "taker_buy_quote": 741757.0021 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 7.14, "high": 7.87, "low": 7.14, "close": 7.82, "volume": 437018.72, "close_time": 1730937599999, "quote_volume": 3286271.9832, "trades": 21956, "taker_buy_base": 226187.22, "taker_buy_quote": 1702362.9819 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 7.83, "high": 8.04, "low": 7.77, "close": 7.99, "volume": 235906.51, "close_time": 1731023999999, "quote_volume": 1872743.5128, "trades": 11972, "taker_buy_base": 124768.68, "taker_buy_quote": 990871.9954 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 7.99, "high": 8.05, "low": 7.77, "close": 7.97, "volume": 322935.84, "close_time": 1731110399999, "quote_volume": 2559888.9244, "trades": 13818, "taker_buy_base": 155929.08, "taker_buy_quote": 1235889.9036 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 7.97, "high": 8.24, "low": 7.86, "close": 8.2, "volume": 206552.35, "close_time": 1731196799999, "quote_volume": 1654178.051, "trades": 10823, "taker_buy_base": 101829.01, "taker_buy_quote": 815863.1925 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 8.2, "high": 10.68, "low": 8.14, "close": 9.37, "volume": 1599725.19, "close_time": 1731283199999, "quote_volume": 15237691.1067, "trades": 70444, "taker_buy_base": 806399.05, "taker_buy_quote": 7668902.7474 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 9.38, "high": 9.75, "low": 8.9, "close": 9.72, "volume": 607097.62, "close_time": 1731369599999, "quote_volume": 5680035.8, "trades": 42654, "taker_buy_base": 280218.21, "taker_buy_quote": 2624350.0563 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 9.72, "high": 9.85, "low": 8.7, "close": 9.18, "volume": 571089.45, "close_time": 1731455999999, "quote_volume": 5302804.9007, "trades": 36465, "taker_buy_base": 250280.96, "taker_buy_quote": 2321386.8989 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 9.19, "high": 9.36, "low": 8.4, "close": 8.93, "volume": 638090.22, "close_time": 1731542399999, "quote_volume": 5638719.8027, "trades": 36808, "taker_buy_base": 296499.92, "taker_buy_quote": 2621094.1167 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 8.93, "high": 9.23, "low": 8.59, "close": 8.79, "volume": 431448.54, "close_time": 1731628799999, "quote_volume": 3838496.9369, "trades": 24601, "taker_buy_base": 188119.23, "taker_buy_quote": 1674224.2893 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 8.81, "high": 8.98, "low": 8.39, "close": 8.94, "volume": 367129.36, "close_time": 1731715199999, "quote_volume": 3193523.8371, "trades": 21888, "taker_buy_base": 174024.56, "taker_buy_quote": 1513104.0213 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 8.94, "high": 9.73, "low": 8.72, "close": 9.6, "volume": 593893.46, "close_time": 1731801599999, "quote_volume": 5482959.9754, "trades": 28292, "taker_buy_base": 315202.98, "taker_buy_quote": 2914594.7825 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 9.6, "high": 9.7, "low": 8.93, "close": 9.38, "volume": 614903.17, "close_time": 1731887999999, "quote_volume": 5692565.5425, "trades": 31168, "taker_buy_base": 317863.2, "taker_buy_quote": 2939957.617 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 9.39, "high": 9.68, "low": 9.1, "close": 9.59, "volume": 599047.68, "close_time": 1731974399999, "quote_volume": 5664655.5341, "trades": 34154, "taker_buy_base": 272895.92, "taker_buy_quote": 2580040.9576 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 9.59, "high": 9.68, "low": 9.1, "close": 9.4, "volume": 615350.88, "close_time": 1732060799999, "quote_volume": 5733652.2826, "trades": 32538, "taker_buy_base": 295394.7, "taker_buy_quote": 2743850.2646 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 9.41, "high": 9.41, "low": 8.26, "close": 8.4, "volume": 747693.0, "close_time": 1732147199999, "quote_volume": 6578548.9365, "trades": 35625, "taker_buy_base": 307820.28, "taker_buy_quote": 2695239.2654 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 8.4, "high": 8.86, "low": 8.05, "close": 8.59, "volume": 687795.95, "close_time": 1732233599999, "quote_volume": 5804874.9681, "trades": 35899, "taker_buy_base": 319120.8, "taker_buy_quote": 2695346.094 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 8.58, "high": 8.76, "low": 8.19, "close": 8.71, "volume": 534803.8, "close_time": 1732319999999, "quote_volume": 4528957.2827, "trades": 26943, "taker_buy_base": 267611.68, "taker_buy_quote": 2267319.0992 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 8.71, "high": 10.98, "low": 8.66, "close": 10.54, "volume": 1907554.47, "close_time": 1732406399999, "quote_volume": 18991894.043, "trades": 101548, "taker_buy_base": 1003027.5, "taker_buy_quote": 9995298.4667 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 10.53, "high": 13.65, "low": 10.5, "close": 11.61, "volume": 3490097.99, "close_time": 1732492799999, "quote_volume": 42165114.0237, "trades": 208793, "taker_buy_base": 1686215.16, "taker_buy_quote": 20400487.5577 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 11.61, "high": 13.06, "low": 11.06, "close": 12.02, "volume": 1230298.6, "close_time": 1732579199999, "quote_volume": 14924214.8251, "trades": 80604, "taker_buy_base": 578250.73, "taker_buy_quote": 7030331.939 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 12.03, "high": 12.61, "low": 11.15, "close": 11.92, "volume": 784445.24, "close_time": 1732665599999, "quote_volume": 9242119.0693, "trades": 58442, "taker_buy_base": 356746.65, "taker_buy_quote": 4208507.1559 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 11.92, "high": 16.27, "low": 11.78, "close": 16.26, "volume": 2621584.46, "close_time": 1732751999999, "quote_volume": 37244567.2142, "trades": 181972, "taker_buy_base": 1320561.79, "taker_buy_quote": 18775608.5967 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 16.26, "high": 16.99, "low": 14.81, "close": 15.01, "volume": 1330493.27, "close_time": 1732838399999, "quote_volume": 20499550.9401, "trades": 111617, "taker_buy_base": 576484.97, "taker_buy_quote": 8904583.7064 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 15.0, "high": 16.62, "low": 14.05, "close": 14.84, "volume": 1253260.37, "close_time": 1732924799999, "quote_volume": 18721483.3417, "trades": 100149, "taker_buy_base": 575475.57, "taker_buy_quote": 8617183.2804 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 14.84, "high": 18.11, "low": 14.76, "close": 16.33, "volume": 1828657.62, "close_time": 1733011199999, "quote_volume": 30171809.0836, "trades": 149636, "taker_buy_base": 907239.4, "taker_buy_quote": 14979931.7465 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 16.32, "high": 17.81, "low": 15.7, "close": 17.69, "volume": 1072890.86, "close_time": 1733097599999, "quote_volume": 17953912.3989, "trades": 88684, "taker_buy_base": 502063.08, "taker_buy_quote": 8409575.8759 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 17.69, "high": 18.88, "low": 15.93, "close": 17.62, "volume": 1850528.4, "close_time": 1733183999999, "quote_volume": 31676932.5247, "trades": 131711, "taker_buy_base": 885525.3, "taker_buy_quote": 15164671.6562 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 17.64, "high": 18.61, "low": 15.6, "close": 17.12, "volume": 1505879.21, "close_time": 1733270399999, "quote_volume": 25633061.5993, "trades": 103933, "taker_buy_base": 725143.03, "taker_buy_quote": 12367311.7768 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 17.11, "high": 17.75, "low": 16.07, "close": 16.45, "volume": 1218523.18, "close_time": 1733356799999, "quote_volume": 20615463.5091, "trades": 83758, "taker_buy_base": 569218.58, "taker_buy_quote": 9646578.5784 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 16.45, "high": 17.76, "low": 15.7, "close": 16.41, "volume": 1280824.67, "close_time": 1733443199999, "quote_volume": 21453897.5145, "trades": 84283, "taker_buy_base": 607127.91, "taker_buy_quote": 10177381.7207 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 16.41, "high": 17.7, "low": 16.33, "close": 17.53, "volume": 947328.61, "close_time": 1733529599999, "quote_volume": 16196142.2543, "trades": 79217, "taker_buy_base": 474162.93, "taker_buy_quote": 8119634.0013 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 17.52, "high": 19.48, "low": 17.33, "close": 17.61, "volume": 1174739.3, "close_time": 1733615999999, "quote_volume": 21376587.2256, "trades": 89911, "taker_buy_base": 600785.3, "taker_buy_quote": 10944847.5927 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 17.6, "high": 18.18, "low": 17.0, "close": 17.45, "volume": 653746.73, "close_time": 1733702399999, "quote_volume": 11452055.4256, "trades": 48629, "taker_buy_base": 279309.74, "taker_buy_quote": 4896674.5566 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 17.44, "high": 17.44, "low": 12.15, "close": 13.94, "volume": 1619823.23, "close_time": 1733788799999, "quote_volume": 24545547.8859, "trades": 131161, "taker_buy_base": 733828.27, "taker_buy_quote": 11121867.3605 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 13.93, "high": 14.34, "low": 12.2, "close": 13.63, "volume": 1335786.23, "close_time": 1733875199999, "quote_volume": 17906845.5198, "trades": 86121, "taker_buy_base": 620762.03, "taker_buy_quote": 8347064.6878 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 13.62, "high": 15.44, "low": 13.0, "close": 15.0, "volume": 818088.03, "close_time": 1733961599999, "quote_volume": 11769604.8508, "trades": 68015, "taker_buy_base": 402056.3, "taker_buy_quote": 5779468.0671 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 14.99, "high": 16.32, "low": 14.85, "close": 15.56, "volume": 629204.08, "close_time": 1734047999999, "quote_volume": 9893372.68, "trades": 56904, "taker_buy_base": 326297.4, "taker_buy_quote": 5128446.2592 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 15.57, "high": 15.83, "low": 14.75, "close": 15.19, "volume": 496396.25, "close_time": 1734134399999, "quote_volume": 7543379.1251, "trades": 41585, "taker_buy_base": 259976.49, "taker_buy_quote": 3951859.7604 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 15.19, "high": 15.38, "low": 14.28, "close": 14.78, "volume": 471406.83, "close_time": 1734220799999, "quote_volume": 6980059.9514, "trades": 41650, "taker_buy_base": 245319.63, "taker_buy_quote": 3627840.9986 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 14.78, "high": 15.4, "low": 14.36, "close": 15.12, "volume": 437856.67, "close_time": 1734307199999, "quote_volume": 6532592.7651, "trades": 39250, "taker_buy_base": 220326.37, "taker_buy_quote": 3287047.4709 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 15.13, "high": 15.61, "low": 14.15, "close": 14.53, "volume": 487873.57, "close_time": 1734393599999, "quote_volume": 7220575.7274, "trades": 38906, "taker_buy_base": 240960.22, "taker_buy_quote": 3569673.0057 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 14.51, "high": 15.44, "low": 14.02, "close": 14.53, "volume": 656841.62, "close_time": 1734479999999, "quote_volume": 9656840.0916, "trades": 63724, "taker_buy_base": 348604.97, "taker_buy_quote": 5144741.5072 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 14.57, "high": 15.62, "low": 13.46, "close": 14.45, "volume": 1051059.73, "close_time": 1734566399999, "quote_volume": 15445885.4969, "trades": 79683, "taker_buy_base": 469020.79, "taker_buy_quote": 6908901.581 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 14.44, "high": 16.81, "low": 14.23, "close": 15.84, "volume": 2775458.12, "close_time": 1734652799999, "quote_volume": 43078209.4774, "trades": 162710, "taker_buy_base": 1291774.87, "taker_buy_quote": 20080353.8286 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 15.85, "high": 28.53, "low": 15.65, "close": 26.12, "volume": 8366739.81, "close_time": 1734739199999, "quote_volume": 179987347.0818, "trades": 829370, "taker_buy_base": 4186799.62, "taker_buy_quote": 90565727.3827 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 26.13, "high": 30.09, "low": 24.25, "close": 27.01, "volume": 5810337.48, "close_time": 1734825599999, "quote_volume": 155900207.3043, "trades": 673254, "taker_buy_base": 2777474.38, "taker_buy_quote": 74354591.2556 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 27.0, "high": 32.05, "low": 25.53, "close": 29.06, "volume": 4009948.55, "close_time": 1734911999999, "quote_volume": 114893782.96, "trades": 509747, "taker_buy_base": 1974976.01, "taker_buy_quote": 56662259.6191 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 29.06, "high": 34.77, "low": 27.35, "close": 33.82, "volume": 3581917.03, "close_time": 1734998399999, "quote_volume": 110479741.257, "trades": 356027, "taker_buy_base": 1739246.3, "taker_buy_quote": 53742557.5752 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 33.82, "high": 39.78, "low": 32.93, "close": 38.25, "volume": 3713286.71, "close_time": 1735084799999, "quote_volume": 137910609.1518, "trades": 532954, "taker_buy_base": 1829171.81, "taker_buy_quote": 67986599.6972 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 38.25, "high": 46.28, "low": 36.62, "close": 38.91, "volume": 4435700.76, "close_time": 1735171199999, "quote_volume": 181752717.464, "trades": 596426, "taker_buy_base": 2173033.03, "taker_buy_quote": 88973918.8186 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 38.9, "high": 42.22, "low": 33.52, "close": 37.59, "volume": 5279171.71, "close_time": 1735257599999, "quote_volume": 196986862.6026, "trades": 604145, "taker_buy_base": 2489474.16, "taker_buy_quote": 92966032.9056 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 37.59, "high": 38.61, "low": 29.18, "close": 29.68, "volume": 3709921.99, "close_time": 1735343999999, "quote_volume": 124314610.5028, "trades": 400924, "taker_buy_base": 1653998.21, "taker_buy_quote": 55454952.9612 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 29.69, "high": 31.5, "low": 27.33, "close": 30.65, "volume": 2997349.15, "close_time": 1735430399999, "quote_volume": 87551125.041, "trades": 357343, "taker_buy_base": 1524036.3, "taker_buy_quote": 44552879.9962 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 30.65, "high": 34.55, "low": 28.92, "close": 29.72, "volume": 2370478.85, "close_time": 1735516799999, "quote_volume": 74693776.9682, "trades": 302725, "taker_buy_base": 1117836.34, "taker_buy_quote": 35300839.1235 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 29.72, "high": 30.16, "low": 26.95, "close": 27.59, "volume": 1733878.76, "close_time": 1735603199999, "quote_volume": 49100552.9203, "trades": 184784, "taker_buy_base": 863471.01, "taker_buy_quote": 24476839.8048 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 27.59, "high": 30.96, "low": 26.55, "close": 29.0, "volume": 1866624.65, "close_time": 1735689599999, "quote_volume": 53299148.4742, "trades": 207566, "taker_buy_base": 926188.48, "taker_buy_quote": 26392542.9149 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 28.99, "high": 30.85, "low": 27.68, "close": 29.25, "volume": 938066.11, "close_time": 1735775999999, "quote_volume": 27175402.7958, "trades": 119096, "taker_buy_base": 448067.43, "taker_buy_quote": 12996142.6267 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 29.26, "high": 32.33, "low": 28.95, "close": 31.09, "volume": 1375678.95, "close_time": 1735862399999, "quote_volume": 41852426.3971, "trades": 159646, "taker_buy_base": 686924.34, "taker_buy_quote": 20903874.9257 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 31.09, "high": 31.31, "low": 26.71, "close": 29.7, "volume": 1958102.79, "close_time": 1735948799999, "quote_volume": 56305508.1756, "trades": 196392, "taker_buy_base": 920320.55, "taker_buy_quote": 26423429.1523 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 29.7, "high": 30.52, "low": 27.91, "close": 28.4, "volume": 990021.43, "close_time": 1736035199999, "quote_volume": 28700961.3064, "trades": 109397, "taker_buy_base": 484560.76, "taker_buy_quote": 14054682.0687 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 28.4, "high": 29.58, "low": 27.24, "close": 27.71, "volume": 998901.79, "close_time": 1736121599999, "quote_volume": 28186193.4081, "trades": 96837, "taker_buy_base": 475276.93, "taker_buy_quote": 13416724.8315 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 27.71, "high": 29.36, "low": 27.1, "close": 29.04, "volume": 1172805.86, "close_time": 1736207999999, "quote_volume": 33397266.2664, "trades": 115353, "taker_buy_base": 583314.36, "taker_buy_quote": 16617854.9883 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 29.04, "high": 29.68, "low": 23.71, "close": 24.04, "volume": 1705238.97, "close_time": 1736294399999, "quote_volume": 45290451.7332, "trades": 155030, "taker_buy_base": 786780.71, "taker_buy_quote": 20915550.5928 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 24.04, "high": 24.18, "low": 21.96, "close": 23.15, "volume": 2170333.63, "close_time": 1736380799999, "quote_volume": 49434543.6504, "trades": 165325, "taker_buy_base": 1043547.7, "taker_buy_quote": 23746251.0965 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 23.15, "high": 24.67, "low": 22.05, "close": 23.72, "volume": 1320915.63, "close_time": 1736467199999, "quote_volume": 30658422.5284, "trades": 123928, "taker_buy_base": 636352.06, "taker_buy_quote": 14787396.0944 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 23.73, "high": 25.91, "low": 23.28, "close": 24.54, "volume": 1507229.76, "close_time": 1736553599999, "quote_volume": 36798885.269, "trades": 126062, "taker_buy_base": 731483.89, "taker_buy_quote": 17887034.9851 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 24.55, "high": 24.95, "low": 23.39, "close": 24.08, "volume": 499604.33, "close_time": 1736639999999, "quote_volume": 12003664.5274, "trades": 48984, "taker_buy_base": 217998.27, "taker_buy_quote": 5246442.5263 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 24.08, "high": 24.08, "low": 22.68, "close": 23.12, "volume": 400403.05, "close_time": 1736726399999, "quote_volume": 9352147.7896, "trades": 43080, "taker_buy_base": 176436.44, "taker_buy_quote": 4123404.7921 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 23.13, "high": 23.69, "low": 19.01, "close": 20.53, "volume": 1849320.84, "close_time": 1736812799999, "quote_volume": 38004972.3958, "trades": 246660, "taker_buy_base": 918296.54, "taker_buy_quote": 18805386.6322 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 20.53, "high": 24.55, "low": 20.22, "close": 24.26, "volume": 1360541.68, "close_time": 1736899199999, "quote_volume": 30233502.056, "trades": 182255, "taker_buy_base": 659222.07, "taker_buy_quote": 14664990.7912 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 24.26, "high": 32.76, "low": 23.82, "close": 31.8, "volume": 4168886.35, "close_time": 1736985599999, "quote_volume": 114394802.7857, "trades": 684716, "taker_buy_base": 2120078.31, "taker_buy_quote": 58227760.344 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 31.79, "high": 31.79, "low": 29.26, "close": 30.3, "volume": 2082018.01, "close_time": 1737071999999, "quote_volume": 63676505.4667, "trades": 402632, "taker_buy_base": 1039697.95, "taker_buy_quote": 31824073.5465 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 30.31, "high": 31.81, "low": 29.55, "close": 29.76, "volume": 1046983.53, "close_time": 1737158399999, "quote_volume": 31914061.1438, "trades": 251186, "taker_buy_base": 494203.93, "taker_buy_quote": 15081327.6644 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 29.76, "high": 29.77, "low": 23.9, "close": 24.37, "volume": 2100464.08, "close_time": 1737244799999, "quote_volume": 54726335.621, "trades": 338203, "taker_buy_base": 990233.13, "taker_buy_quote": 25776504.6324 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 24.38, "high": 25.91, "low": 22.1, "close": 22.85, "volume": 2620482.84, "close_time": 1737331199999, "quote_volume": 62798177.7955, "trades": 433129, "taker_buy_base": 1280031.67, "taker_buy_quote": 30691437.244 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 22.84, "high": 24.5, "low": 21.08, "close": 22.3, "volume": 2291597.46, "close_time": 1737417599999, "quote_volume": 51938192.1185, "trades": 422955, "taker_buy_base": 1146414.48, "taker_buy_quote": 25963850.8283 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 22.29, "high": 23.33, "low": 20.9, "close": 22.43, "volume": 1051721.85, "close_time": 1737503999999, "quote_volume": 23160269.3178, "trades": 184172, "taker_buy_base": 521515.26, "taker_buy_quote": 11497294.4273 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 22.42, "high": 23.23, "low": 22.0, "close": 22.56, "volume": 758832.91, "close_time": 1737590399999, "quote_volume": 17144953.7432, "trades": 141282, "taker_buy_base": 391639.63, "taker_buy_quote": 8850768.2576 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 22.56, "high": 23.5, "low": 21.7, "close": 22.98, "volume": 889608.88, "close_time": 1737676799999, "quote_volume": 20106973.3213, "trades": 155853, "taker_buy_base": 434278.08, "taker_buy_quote": 9827299.2342 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 22.98, "high": 23.01, "low": 20.36, "close": 20.4, "volume": 756993.43, "close_time": 1737763199999, "quote_volume": 16433604.5603, "trades": 98300, "taker_buy_base": 317259.47, "taker_buy_quote": 6893253.3052 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 20.4, "high": 20.68, "low": 19.83, "close": 19.97, "volume": 611380.21, "close_time": 1737849599999, "quote_volume": 12317155.5142, "trades": 72219, "taker_buy_base": 287925.49, "taker_buy_quote": 5802931.579 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 19.96, "high": 20.48, "low": 18.39, "close": 18.53, "volume": 537109.47, "close_time": 1737935999999, "quote_volume": 10569792.5126, "trades": 66285, "taker_buy_base": 237800.3, "taker_buy_quote": 4691278.2734 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 18.53, "high": 19.19, "low": 17.08, "close": 18.92, "volume": 1361779.05, "close_time": 1738022399999, "quote_volume": 24608072.2652, "trades": 156290, "taker_buy_base": 656593.2, "taker_buy_quote": 11886653.7888 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 18.92, "high": 19.27, "low": 17.24, "close": 17.34, "volume": 690455.88, "close_time": 1738108799999, "quote_volume": 12731595.9035, "trades": 55913, "taker_buy_base": 340569.06, "taker_buy_quote": 6290520.162 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 17.34, "high": 19.07, "low": 16.85, "close": 18.15, "volume": 723871.56, "close_time": 1738195199999, "quote_volume": 13098038.6406, "trades": 62336, "taker_buy_base": 349547.51, "taker_buy_quote": 6325438.1674 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 18.14, "high": 20.49, "low": 17.83, "close": 19.35, "volume": 788412.39, "close_time": 1738281599999, "quote_volume": 15310592.0836, "trades": 70012, "taker_buy_base": 402307.77, "taker_buy_quote": 7815031.3481 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 19.34, "high": 20.61, "low": 18.67, "close": 19.24, "volume": 664189.78, "close_time": 1738367999999, "quote_volume": 12994377.7558, "trades": 55855, "taker_buy_base": 320595.1, "taker_buy_quote": 6282949.5149 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 19.25, "high": 19.64, "low": 16.87, "close": 16.98, "volume": 687334.05, "close_time": 1738454399999, "quote_volume": 12545151.5292, "trades": 54068, "taker_buy_base": 301894.62, "taker_buy_quote": 5505259.3138 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 16.97, "high": 17.45, "low": 13.0, "close": 14.2, "volume": 1474720.8, "close_time": 1738540799999, "quote_volume": 22918041.6143, "trades": 105084, "taker_buy_base": 703729.82, "taker_buy_quote": 10957274.6611 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 14.21, "high": 14.21, "low": 9.88, "close": 13.76, "volume": 3436966.24, "close_time": 1738627199999, "quote_volume": 41848956.37, "trades": 181932, "taker_buy_base": 1698680.11, "taker_buy_quote": 20683990.7544 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 13.75, "high": 14.06, "low": 12.11, "close": 12.62, "volume": 1024552.65, "close_time": 1738713599999, "quote_volume": 13130434.608, "trades": 51011, "taker_buy_base": 503097.33, "taker_buy_quote": 6445760.0428 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 12.63, "high": 13.25, "low": 11.78, "close": 12.11, "volume": 791426.46, "close_time": 1738799999999, "quote_volume": 9937740.6464, "trades": 47385, "taker_buy_base": 386512.81, "taker_buy_quote": 4859550.268 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 12.11, "high": 12.36, "low": 10.85, "close": 10.99, "volume": 940874.11, "close_time": 1738886399999, "quote_volume": 10917882.5712, "trades": 56694, "taker_buy_base": 422448.87, "taker_buy_quote": 4906413.1267 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 10.99, "high": 12.43, "low": 10.81, "close": 11.31, "volume": 933614.0, "close_time": 1738972799999, "quote_volume": 10893681.0139, "trades": 56014, "taker_buy_base": 451257.77, "taker_buy_quote": 5268665.6394 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 11.31, "high": 12.06, "low": 11.2, "close": 11.91, "volume": 678969.39, "close_time": 1739059199999, "quote_volume": 7879366.4317, "trades": 43131, "taker_buy_base": 330924.68, "taker_buy_quote": 3839634.0549 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 11.9, "high": 12.18, "low": 10.69, "close": 11.27, "volume": 638079.29, "close_time": 1739145599999, "quote_volume": 7383019.4294, "trades": 42264, "taker_buy_base": 264214.18, "taker_buy_quote": 3058369.8872 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 11.26, "high": 12.13, "low": 10.72, "close": 11.91, "volume": 801435.11, "close_time": 1739231999999, "quote_volume": 9156262.6108, "trades": 48085, "taker_buy_base": 394568.32, "taker_buy_quote": 4519302.6934 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 11.91, "high": 12.99, "low": 11.74, "close": 12.0, "volume": 1074401.65, "close_time": 1739318399999, "quote_volume": 13161175.8076, "trades": 56687, "taker_buy_base": 552398.28, "taker_buy_quote": 6773157.0086 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 11.99, "high": 13.72, "low": 11.7, "close": 13.57, "volume": 2711810.71, "close_time": 1739404799999, "quote_volume": 34117973.2995, "trades": 122508, "taker_buy_base": 1357937.39, "taker_buy_quote": 17113996.784 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 13.56, "high": 16.52, "low": 13.53, "close": 14.92, "volume": 3256149.56, "close_time": 1739491199999, "quote_volume": 49034055.0926, "trades": 180421, "taker_buy_base": 1589737.01, "taker_buy_quote": 23928436.673 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 14.93, "high": 15.84, "low": 14.19, "close": 14.96, "volume": 1631188.93, "close_time": 1739577599999, "quote_volume": 24341294.1835, "trades": 106643, "taker_buy_base": 756253.14, "taker_buy_quote": 11305629.9277 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 14.96, "high": 15.95, "low": 14.32, "close": 15.75, "volume": 1311862.09, "close_time": 1739663999999, "quote_volume": 19924680.4151, "trades": 97349, "taker_buy_base": 663068.46, "taker_buy_quote": 10082020.645 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 15.74, "high": 16.88, "low": 14.57, "close": 14.64, "volume": 1484881.89, "close_time": 1739750399999, "quote_volume": 23298805.517, "trades": 106544, "taker_buy_base": 716611.3, "taker_buy_quote": 11276953.5769 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 14.64, "high": 14.92, "low": 13.77, "close": 14.08, "volume": 852605.63, "close_time": 1739836799999, "quote_volume": 12294329.7294, "trades": 46414, "taker_buy_base": 405280.64, "taker_buy_quote": 5849539.2882 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 14.09, "high": 14.24, "low": 12.87, "close": 13.38, "volume": 810328.08, "close_time": 1739923199999, "quote_volume": 10971488.1922, "trades": 47561, "taker_buy_base": 363558.26, "taker_buy_quote": 4923499.5351 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 13.36, "high": 13.89, "low": 13.12, "close": 13.38, "volume": 511487.19, "close_time": 1740009599999, "quote_volume": 6897793.6246, "trades": 29292, "taker_buy_base": 243833.69, "taker_buy_quote": 3292835.6364 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 13.36, "high": 13.75, "low": 13.12, "close": 13.58, "volume": 529361.26, "close_time": 1740095999999, "quote_volume": 7090728.514, "trades": 29863, "taker_buy_base": 249668.48, "taker_buy_quote": 3348624.9447 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 13.59, "high": 14.19, "low": 12.48, "close": 12.66, "volume": 843814.19, "close_time": 1740182399999, "quote_volume": 11326555.8297, "trades": 48065, "taker_buy_base": 390629.51, "taker_buy_quote": 5266141.0181 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 12.67, "high": 13.66, "low": 12.53, "close": 13.61, "volume": 528773.52, "close_time": 1740268799999, "quote_volume": 6926896.5085, "trades": 32060, "taker_buy_base": 270286.94, "taker_buy_quote": 3547962.925 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 13.61, "high": 13.75, "low": 13.16, "close": 13.44, "volume": 668980.07, "close_time": 1740355199999, "quote_volume": 8990518.4836, "trades": 38863, "taker_buy_base": 320391.41, "taker_buy_quote": 4308130.3142 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 13.44, "high": 13.63, "low": 11.68, "close": 11.8, "volume": 981334.48, "close_time": 1740441599999, "quote_volume": 12614570.7674, "trades": 54274, "taker_buy_base": 469600.03, "taker_buy_quote": 6055158.8033 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 11.79, "high": 12.31, "low": 10.78, "close": 12.11, "volume": 1312624.2, "close_time": 1740527999999, "quote_volume": 15036529.7231, "trades": 61385, "taker_buy_base": 621727.33, "taker_buy_quote": 7139230.9344 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 12.11, "high": 13.35, "low": 12.09, "close": 13.15, "volume": 1224723.82, "close_time": 1740614399999, "quote_volume": 15554316.2403, "trades": 70557, "taker_buy_base": 581237.81, "taker_buy_quote": 7386526.6437 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 13.15, "high": 13.66, "low": 12.72, "close": 13.51, "volume": 759063.4, "close_time": 1740700799999, "quote_volume": 9961122.6437, "trades": 41736, "taker_buy_base": 359720.77, "taker_buy_quote": 4728470.6695 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 13.54, "high": 13.69, "low": 11.98, "close": 13.6, "volume": 1592420.23, "close_time": 1740787199999, "quote_volume": 20486101.3366, "trades": 100013, "taker_buy_base": 749090.72, "taker_buy_quote": 9635986.015 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 13.59, "high": 13.91, "low": 12.42, "close": 12.55, "volume": 674722.75, "close_time": 1740873599999, "quote_volume": 8805511.5227, "trades": 40712, "taker_buy_base": 313791.84, "taker_buy_quote": 4095063.851 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 12.55, "high": 14.64, "low": 12.4, "close": 14.35, "volume": 1080656.28, "close_time": 1740959999999, "quote_volume": 14629126.7818, "trades": 66175, "taker_buy_base": 541010.7, "taker_buy_quote": 7336495.4193 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 14.35, "high": 14.44, "low": 11.23, "close": 11.7, "volume": 1162983.6, "close_time": 1741046399999, "quote_volume": 14841236.7478, "trades": 60699, "taker_buy_base": 533348.78, "taker_buy_quote": 6777939.6639 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 11.71, "high": 11.79, "low": 10.18, "close": 11.08, "volume": 1133030.67, "close_time": 1741132799999, "quote_volume": 12500428.1408, "trades": 46908, "taker_buy_base": 557728.03, "taker_buy_quote": 6166189.9461 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 11.07, "high": 11.7, "low": 10.92, "close": 11.38, "volume": 759600.12, "close_time": 1741219199999, "quote_volume": 8558839.0109, "trades": 27653, "taker_buy_base": 376915.32, "taker_buy_quote": 4251617.1543 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 11.37, "high": 11.7, "low": 10.81, "close": 10.85, "volume": 598535.77, "close_time": 1741305599999, "quote_volume": 6759734.0603, "trades": 25296, "taker_buy_base": 277181.8, "taker_buy_quote": 3138030.6199 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 10.84, "high": 11.16, "low": 10.31, "close": 10.43, "volume": 830726.44, "close_time": 1741391999999, "quote_volume": 8871417.0722, "trades": 36844, "taker_buy_base": 379239.04, "taker_buy_quote": 4051246.1072 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 10.42, "high": 10.64, "low": 10.08, "close": 10.27, "volume": 444833.9, "close_time": 1741478399999, "quote_volume": 4624849.825, "trades": 19949, "taker_buy_base": 215129.91, "taker_buy_quote": 2241771.3884 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 10.26, "high": 10.42, "low": 8.96, "close": 9.25, "volume": 747629.15, "close_time": 1741564799999, "quote_volume": 7287553.2996, "trades": 35072, "taker_buy_base": 289554.64, "taker_buy_quote": 2831690.5872 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 9.26, "high": 9.87, "low": 8.01, "close": 8.1, "volume": 1509040.95, "close_time": 1741651199999, "quote_volume": 13265013.0431, "trades": 62307, "taker_buy_base": 702635.62, "taker_buy_quote": 6192839.5525 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 8.11, "high": 9.06, "low": 7.5, "close": 8.71, "volume": 1142145.52, "close_time": 1741737599999, "quote_volume": 9532559.0664, "trades": 47587, "taker_buy_base": 567714.33, "taker_buy_quote": 4748005.2034 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 8.71, "high": 9.12, "low": 8.46, "close": 9.1, "volume": 638158.8, "close_time": 1741823999999, "quote_volume": 5607072.9402, "trades": 30385, "taker_buy_base": 323492.55, "taker_buy_quote": 2844353.5678 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 9.1, "high": 9.34, "low": 8.7, "close": 8.94, "volume": 436168.99, "close_time": 1741910399999, "quote_volume": 3928362.1979, "trades": 21580, "taker_buy_base": 195519.28, "taker_buy_quote": 1761255.873 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 8.94, "high": 9.59, "low": 8.89, "close": 9.26, "volume": 435792.17, "close_time": 1741996799999, "quote_volume": 4016158.9078, "trades": 19079, "taker_buy_base": 221056.86, "taker_buy_quote": 2041145.2642 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 9.26, "high": 9.39, "low": 8.99, "close": 9.27, "volume": 510385.91, "close_time": 1742083199999, "quote_volume": 4698641.7879, "trades": 22939, "taker_buy_base": 219233.51, "taker_buy_quote": 2020047.6761 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 9.27, "high": 9.74, "low": 8.81, "close": 9.23, "volume": 1080451.98, "close_time": 1742169599999, "quote_volume": 9929624.6143, "trades": 48769, "taker_buy_base": 587478.44, "taker_buy_quote": 5399275.7295 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 9.23, "high": 9.78, "low": 9.17, "close": 9.54, "volume": 755747.52, "close_time": 1742255999999, "quote_volume": 7120461.7812, "trades": 30592, "taker_buy_base": 354339.55, "taker_buy_quote": 3347664.3847 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 9.54, "high": 9.62, "low": 8.7, "close": 9.15, "volume": 590635.33, "close_time": 1742342399999, "quote_volume": 5344479.527, "trades": 25688, "taker_buy_base": 252302.76, "taker_buy_quote": 2286009.75 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 9.15, "high": 9.83, "low": 9.02, "close": 9.71, "volume": 619947.64, "close_time": 1742428799999, "quote_volume": 5810943.8772, "trades": 26564, "taker_buy_base": 321576.14, "taker_buy_quote": 3011140.0915 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 9.72, "high": 9.81, "low": 9.01, "close": 9.13, "volume": 504447.09, "close_time": 1742515199999, "quote_volume": 4712840.8216, "trades": 26667, "taker_buy_base": 202640.53, "taker_buy_quote": 1893792.1492 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 9.13, "high": 9.23, "low": 8.74, "close": 8.88, "volume": 444901.28, "close_time": 1742601599999, "quote_volume": 3988770.6966, "trades": 21247, "taker_buy_base": 231121.9, "taker_buy_quote": 2073021.0668 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 8.88, "high": 9.09, "low": 8.76, "close": 8.81, "volume": 293021.81, "close_time": 1742687999999, "quote_volume": 2616198.7887, "trades": 17539, "taker_buy_base": 161091.78, "taker_buy_quote": 1439074.2894 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 8.82, "high": 9.02, "low": 8.57, "close": 8.96, "volume": 337920.26, "close_time": 1742774399999, "quote_volume": 2980060.043, "trades": 18181, "taker_buy_base": 187251.7, "taker_buy_quote": 1652103.2856 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 8.94, "high": 9.75, "low": 8.81, "close": 9.67, "volume": 592655.96, "close_time": 1742860799999, "quote_volume": 5596139.7049, "trades": 27696, "taker_buy_base": 290480.39, "taker_buy_quote": 2742125.2183 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 9.68, "high": 10.13, "low": 9.44, "close": 10.11, "volume": 603133.94, "close_time": 1742947199999, "quote_volume": 5906418.7669, "trades": 29415, "taker_buy_base": 315122.82, "taker_buy_quote": 3089874.0395 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 10.11, "high": 10.49, "low": 9.8, "close": 10.06, "volume": 530103.89, "close_time": 1743033599999, "quote_volume": 5353787.6856, "trades": 23859, "taker_buy_base": 253217.06, "taker_buy_quote": 2557808.5749 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 10.05, "high": 10.81, "low": 9.92, "close": 9.98, "volume": 629014.97, "close_time": 1743119999999, "quote_volume": 6493481.4634, "trades": 29888, "taker_buy_base": 297554.55, "taker_buy_quote": 3069041.258 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 9.99, "high": 10.1, "low": 9.0, "close": 9.21, "volume": 548457.52, "close_time": 1743206399999, "quote_volume": 5179186.9543, "trades": 30711, "taker_buy_base": 221632.95, "taker_buy_quote": 2087330.459 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 9.21, "high": 9.51, "low": 8.88, "close": 9.06, "volume": 536933.85, "close_time": 1743292799999, "quote_volume": 4934852.4397, "trades": 22831, "taker_buy_base": 278866.87, "taker_buy_quote": 2568319.2506 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 9.07, "high": 9.34, "low": 8.75, "close": 8.89, "volume": 332763.88, "close_time": 1743379199999, "quote_volume": 3019600.5247, "trades": 13837, "taker_buy_base": 166705.09, "taker_buy_quote": 1514422.1079 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 8.89, "high": 9.05, "low": 8.47, "close": 8.77, "volume": 578003.71, "close_time": 1743465599999, "quote_volume": 5057726.557, "trades": 17911, "taker_buy_base": 268607.08, "taker_buy_quote": 2353765.9575 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 8.77, "high": 9.35, "low": 8.75, "close": 8.94, "volume": 375495.77, "close_time": 1743551999999, "quote_volume": 3372181.6084, "trades": 19857, "taker_buy_base": 185720.15, "taker_buy_quote": 1667595.9212 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 8.94, "high": 9.17, "low": 8.0, "close": 8.06, "volume": 756106.82, "close_time": 1743638399999, "quote_volume": 6518778.5923, "trades": 29458, "taker_buy_base": 352362.49, "taker_buy_quote": 3038855.2392 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 8.06, "high": 8.44, "low": 7.78, "close": 8.24, "volume": 462664.75, "close_time": 1743724799999, "quote_volume": 3734788.6427, "trades": 22508, "taker_buy_base": 208365.03, "taker_buy_quote": 1680584.4277 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 8.24, "high": 8.46, "low": 8.02, "close": 8.38, "volume": 418560.58, "close_time": 1743811199999, "quote_volume": 3466809.0771, "trades": 20018, "taker_buy_base": 190339.01, "taker_buy_quote": 1580415.6714 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 8.38, "high": 8.44, "low": 7.93, "close": 8.14, "volume": 310604.79, "close_time": 1743897599999, "quote_volume": 2542803.5113, "trades": 19150, "taker_buy_base": 113949.38, "taker_buy_quote": 935523.3016 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 8.14, "high": 8.14, "low": 7.02, "close": 7.19, "volume": 546954.33, "close_time": 1743983999999, "quote_volume": 4149930.5074, "trades": 37207, "taker_buy_base": 241519.79, "taker_buy_quote": 1832411.2612 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 7.2, "high": 7.82, "low": 6.41, "close": 7.49, "volume": 1331381.03, "close_time": 1744070399999, "quote_volume": 9467759.9415, "trades": 72946, "taker_buy_base": 630872.3, "taker_buy_quote": 4494337.1882 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 7.49, "high": 7.77, "low": 7.14, "close": 7.21, "volume": 413087.5, "close_time": 1744156799999, "quote_volume": 3079184.984, "trades": 23049, "taker_buy_base": 195838.03, "taker_buy_quote": 1460563.6486 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 7.21, "high": 8.19, "low": 6.88, "close": 8.03, "volume": 672444.61, "close_time": 1744243199999, "quote_volume": 5053021.1512, "trades": 34140, "taker_buy_base": 323751.34, "taker_buy_quote": 2443019.6374 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 8.03, "high": 8.1, "low": 7.54, "close": 7.79, "volume": 358503.7, "close_time": 1744329599999, "quote_volume": 2818450.5466, "trades": 20233, "taker_buy_base": 160935.0, "taker_buy_quote": 1264566.9283 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 7.8, "high": 8.6, "low": 7.77, "close": 8.42, "volume": 438962.24, "close_time": 1744415999999, "quote_volume": 3612255.4014, "trades": 22495, "taker_buy_base": 230713.77, "taker_buy_quote": 1899520.6892 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 8.41, "high": 8.85, "low": 8.29, "close": 8.75, "volume": 299951.62, "close_time": 1744502399999, "quote_volume": 2548975.4031, "trades": 19017, "taker_buy_base": 149957.98, "taker_buy_quote": 1276295.8018 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 8.75, "high": 8.83, "low": 7.96, "close": 8.14, "volume": 392851.73, "close_time": 1744588799999, "quote_volume": 3306425.0332, "trades": 21322, "taker_buy_base": 147622.36, "taker_buy_quote": 1244052.8922 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 8.14, "high": 8.53, "low": 8.08, "close": 8.23, "volume": 346067.97, "close_time": 1744675199999, "quote_volume": 2866409.434, "trades": 17861, "taker_buy_base": 160127.44, "taker_buy_quote": 1326177.5546 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 8.24, "high": 8.49, "low": 8.01, "close": 8.06, "volume": 293861.33, "close_time": 1744761599999, "quote_volume": 2430006.5213, "trades": 17993, "taker_buy_base": 132100.11, "taker_buy_quote": 1093277.1525 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 8.05, "high": 8.36, "low": 7.8, "close": 8.12, "volume": 299012.39, "close_time": 1744847999999, "quote_volume": 2429992.7452, "trades": 17683, "taker_buy_base": 144977.71, "taker_buy_quote": 1178861.4106 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 8.12, "high": 8.42, "low": 8.07, "close": 8.28, "volume": 201191.32, "close_time": 1744934399999, "quote_volume": 1656863.975, "trades": 10591, "taker_buy_base": 96962.64, "taker_buy_quote": 798757.7125 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 8.29, "high": 8.71, "low": 8.23, "close": 8.6, "volume": 268093.48, "close_time": 1745020799999, "quote_volume": 2288331.4661, "trades": 14724, "taker_buy_base": 134070.38, "taker_buy_quote": 1144761.8914 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 8.59, "high": 8.88, "low": 8.56, "close": 8.79, "volume": 166529.03, "close_time": 1745107199999, "quote_volume": 1449569.1659, "trades": 10262, "taker_buy_base": 85242.87, "taker_buy_quote": 741939.0832 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 8.78, "high": 9.18, "low": 8.55, "close": 8.75, "volume": 279970.51, "close_time": 1745193599999, "quote_volume": 2454936.621, "trades": 16526, "taker_buy_base": 126021.49, "taker_buy_quote": 1107431.431 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 8.75, "high": 9.11, "low": 8.52, "close": 8.66, "volume": 337449.7, "close_time": 1745279999999, "quote_volume": 2990205.837, "trades": 21272, "taker_buy_base": 148486.72, "taker_buy_quote": 1317746.6234 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 8.66, "high": 9.41, "low": 8.43, "close": 9.34, "volume": 440202.19, "close_time": 1745366399999, "quote_volume": 3914591.7251, "trades": 25830, "taker_buy_base": 216153.91, "taker_buy_quote": 1926936.0102 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 9.34, "high": 10.0, "low": 9.28, "close": 9.7, "volume": 567616.88, "close_time": 1745452799999, "quote_volume": 5475256.3375, "trades": 38179, "taker_buy_base": 289465.6, "taker_buy_quote": 2793986.9864 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 9.7, "high": 9.72, "low": 9.16, "close": 9.63, "volume": 373767.32, "close_time": 1745539199999, "quote_volume": 3536904.4252, "trades": 23337, "taker_buy_base": 162514.69, "taker_buy_quote": 1539816.7751 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 9.64, "high": 9.89, "low": 9.42, "close": 9.67, "volume": 302713.92, "close_time": 1745625599999, "quote_volume": 2941420.6527, "trades": 19150, "taker_buy_base": 138360.94, "taker_buy_quote": 1345848.357 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 9.68, "high": 10.04, "low": 9.47, "close": 9.67, "volume": 201793.31, "close_time": 1745711999999, "quote_volume": 1967934.2776, "trades": 16038, "taker_buy_base": 90893.82, "taker_buy_quote": 887212.1441 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 9.68, "high": 9.75, "low": 9.09, "close": 9.12, "volume": 245719.9, "close_time": 1745798399999, "quote_volume": 2309541.358, "trades": 17234, "taker_buy_base": 103646.27, "taker_buy_quote": 973330.7441 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 9.13, "high": 9.84, "low": 8.86, "close": 9.42, "volume": 584136.12, "close_time": 1745884799999, "quote_volume": 5510107.4174, "trades": 45174, "taker_buy_base": 288291.36, "taker_buy_quote": 2723625.8642 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 9.42, "high": 9.55, "low": 8.8, "close": 8.95, "volume": 257634.57, "close_time": 1745971199999, "quote_volume": 2375667.4702, "trades": 19003, "taker_buy_base": 111797.17, "taker_buy_quote": 1032197.8093 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 8.94, "high": 9.06, "low": 8.48, "close": 8.96, "volume": 430021.3, "close_time": 1746057599999, "quote_volume": 3782164.8019, "trades": 30751, "taker_buy_base": 210616.91, "taker_buy_quote": 1855991.4455 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 8.97, "high": 9.19, "low": 8.77, "close": 8.95, "volume": 256112.58, "close_time": 1746143999999, "quote_volume": 2297464.9628, "trades": 18927, "taker_buy_base": 120004.37, "taker_buy_quote": 1077858.0183 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 8.94, "high": 9.22, "low": 8.89, "close": 9.06, "volume": 312756.94, "close_time": 1746230399999, "quote_volume": 2839619.7558, "trades": 20211, "taker_buy_base": 162350.75, "taker_buy_quote": 1475160.2765 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 9.04, "high": 9.1, "low": 8.41, "close": 8.5, "volume": 216576.48, "close_time": 1746316799999, "quote_volume": 1886535.1862, "trades": 16066, "taker_buy_base": 89826.97, "taker_buy_quote": 782784.3883 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 8.5, "high": 8.59, "low": 8.26, "close": 8.37, "volume": 154417.24, "close_time": 1746403199999, "quote_volume": 1295516.2639, "trades": 9628, "taker_buy_base": 73603.61, "taker_buy_quote": 617908.5157 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 8.37, "high": 8.47, "low": 8.17, "close": 8.29, "volume": 227947.02, "close_time": 1746489599999, "quote_volume": 1899931.1281, "trades": 12166, "taker_buy_base": 118044.47, "taker_buy_quote": 985159.5803 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 8.31, "high": 8.38, "low": 7.85, "close": 8.26, "volume": 281056.49, "close_time": 1746575999999, "quote_volume": 2281088.3741, "trades": 15234, "taker_buy_base": 135534.06, "taker_buy_quote": 1100147.5973 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 8.26, "high": 8.45, "low": 8.1, "close": 8.34, "volume": 262858.32, "close_time": 1746662399999, "quote_volume": 2174522.8809, "trades": 18967, "taker_buy_base": 134657.7, "taker_buy_quote": 1116061.8973 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 8.34, "high": 9.56, "low": 8.3, "close": 9.45, "volume": 417331.1, "close_time": 1746748799999, "quote_volume": 3722338.3564, "trades": 29670, "taker_buy_base": 210394.86, "taker_buy_quote": 1876637.504 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 9.45, "high": 10.45, "low": 9.39, "close": 10.0, "volume": 615193.68, "close_time": 1746835199999, "quote_volume": 6089278.3565, "trades": 57572, "taker_buy_base": 279705.01, "taker_buy_quote": 2772770.9966 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 9.99, "high": 10.89, "low": 9.87, "close": 10.8, "volume": 574054.63, "close_time": 1746921599999, "quote_volume": 5885513.0238, "trades": 45994, "taker_buy_base": 290111.07, "taker_buy_quote": 2983052.5262 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 10.8, "high": 11.39, "low": 10.06, "close": 10.5, "volume": 746551.4, "close_time": 1747007999999, "quote_volume": 8048551.8214, "trades": 64430, "taker_buy_base": 372179.36, "taker_buy_quote": 4028040.1577 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 10.5, "high": 11.19, "low": 9.76, "close": 10.26, "volume": 696508.59, "close_time": 1747094399999, "quote_volume": 7325005.6188, "trades": 47650, "taker_buy_base": 312351.14, "taker_buy_quote": 3293500.5824 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 10.26, "high": 10.87, "low": 9.53, "close": 10.6, "volume": 478137.43, "close_time": 1747180799999, "quote_volume": 4832280.1242, "trades": 30811, "taker_buy_base": 227609.81, "taker_buy_quote": 2303023.7987 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 10.6, "high": 11.24, "low": 10.12, "close": 10.27, "volume": 568599.6, "close_time": 1747267199999, "quote_volume": 6059767.1199, "trades": 38852, "taker_buy_base": 281129.67, "taker_buy_quote": 3000347.9986 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 10.28, "high": 10.43, "low": 9.35, "close": 9.59, "volume": 461067.89, "close_time": 1747353599999, "quote_volume": 4534194.6464, "trades": 28207, "taker_buy_base": 216026.65, "taker_buy_quote": 2129657.6695 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 9.6, "high": 9.89, "low": 9.07, "close": 9.16, "volume": 267464.18, "close_time": 1747439999999, "quote_volume": 2563725.2647, "trades": 17327, "taker_buy_base": 125068.36, "taker_buy_quote": 1201714.8019 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 9.17, "high": 9.22, "low": 8.86, "close": 8.99, "volume": 297995.26, "close_time": 1747526399999, "quote_volume": 2695208.5952, "trades": 16946, "taker_buy_base": 134815.88, "taker_buy_quote": 1219542.5733 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 8.99, "high": 9.63, "low": 8.79, "close": 9.51, "volume": 312583.12, "close_time": 1747612799999, "quote_volume": 2904728.9967, "trades": 19783, "taker_buy_base": 158634.74, "taker_buy_quote": 1475047.7597 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 9.51, "high": 9.55, "low": 8.65, "close": 9.13, "volume": 273712.47, "close_time": 1747699199999, "quote_volume": 2449294.7298, "trades": 15647, "taker_buy_base": 126969.48, "taker_buy_quote": 1138505.6865 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 9.13, "high": 9.36, "low": 8.84, "close": 9.16, "volume": 199610.18, "close_time": 1747785599999, "quote_volume": 1819117.0914, "trades": 12763, "taker_buy_base": 93522.82, "taker_buy_quote": 854294.0832 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 9.18, "high": 10.18, "low": 9.05, "close": 9.8, "volume": 661030.97, "close_time": 1747871999999, "quote_volume": 6382009.3725, "trades": 40205, "taker_buy_base": 353081.29, "taker_buy_quote": 3411502.7978 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 9.78, "high": 10.58, "low": 9.76, "close": 10.48, "volume": 393808.68, "close_time": 1747958399999, "quote_volume": 4027698.9616, "trades": 27514, "taker_buy_base": 196677.34, "taker_buy_quote": 2009695.6192 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 10.46, "high": 10.89, "low": 9.33, "close": 9.36, "volume": 670729.32, "close_time": 1748044799999, "quote_volume": 6749028.4307, "trades": 44874, "taker_buy_base": 292573.73, "taker_buy_quote": 2959311.1943 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 9.37, "high": 9.78, "low": 9.28, "close": 9.44, "volume": 194651.03, "close_time": 1748131199999, "quote_volume": 1859148.3946, "trades": 12463, "taker_buy_base": 90014.68, "taker_buy_quote": 861962.4032 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 9.44, "high": 9.61, "low": 8.94, "close": 9.59, "volume": 242629.37, "close_time": 1748217599999, "quote_volume": 2239912.2193, "trades": 16920, "taker_buy_base": 122974.24, "taker_buy_quote": 1137661.5572 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 9.6, "high": 9.79, "low": 9.28, "close": 9.45, "volume": 205511.99, "close_time": 1748303999999, "quote_volume": 1968314.6959, "trades": 14246, "taker_buy_base": 92077.66, "taker_buy_quote": 883466.9896 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 9.45, "high": 9.77, "low": 9.12, "close": 9.49, "volume": 239252.96, "close_time": 1748390399999, "quote_volume": 2278185.9681, "trades": 16976, "taker_buy_base": 112361.0, "taker_buy_quote": 1071413.4857 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 9.49, "high": 9.71, "low": 9.15, "close": 9.46, "volume": 296513.04, "close_time": 1748476799999, "quote_volume": 2786056.4194, "trades": 18742, "taker_buy_base": 135901.83, "taker_buy_quote": 1279118.1183 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 9.48, "high": 9.87, "low": 9.06, "close": 9.09, "volume": 303334.95, "close_time": 1748563199999, "quote_volume": 2866733.3477, "trades": 18371, "taker_buy_base": 134168.33, "taker_buy_quote": 1270007.5963 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 9.1, "high": 12.11, "low": 8.41, "close": 8.55, "volume": 3664078.24, "close_time": 1748649599999, "quote_volume": 37058697.14, "trades": 140451, "taker_buy_base": 1789804.12, "taker_buy_quote": 18138431.4961 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 8.55, "high": 9.03, "low": 8.24, "close": 8.77, "volume": 860433.88, "close_time": 1748735999999, "quote_volume": 7334670.5859, "trades": 40741, "taker_buy_base": 371648.44, "taker_buy_quote": 3169761.5838 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 8.76, "high": 11.23, "low": 8.65, "close": 10.27, "volume": 3138455.61, "close_time": 1748822399999, "quote_volume": 32348944.9641, "trades": 154424, "taker_buy_base": 1516157.49, "taker_buy_quote": 15613901.6235 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 10.27, "high": 12.1, "low": 9.62, "close": 11.8, "volume": 1615755.68, "close_time": 1748908799999, "quote_volume": 17268203.1421, "trades": 78179, "taker_buy_base": 871476.12, "taker_buy_quote": 9376407.2649 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 11.8, "high": 12.34, "low": 11.18, "close": 11.6, "volume": 1708389.13, "close_time": 1748995199999, "quote_volume": 19955767.5996, "trades": 105903, "taker_buy_base": 811118.57, "taker_buy_quote": 9488860.8094 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 11.6, "high": 11.91, "low": 10.6, "close": 10.66, "volume": 964723.54, "close_time": 1749081599999, "quote_volume": 10869846.5943, "trades": 82027, "taker_buy_base": 415253.34, "taker_buy_quote": 4687887.0857 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 10.66, "high": 11.52, "low": 9.94, "close": 10.47, "volume": 1310063.41, "close_time": 1749167999999, "quote_volume": 14022584.4577, "trades": 96426, "taker_buy_base": 664817.21, "taker_buy_quote": 7113551.9721 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 10.48, "high": 10.86, "low": 9.78, "close": 9.81, "volume": 705478.89, "close_time": 1749254399999, "quote_volume": 7226692.3936, "trades": 48119, "taker_buy_base": 318256.41, "taker_buy_quote": 3270122.6907 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 9.81, "high": 10.35, "low": 9.7, "close": 10.2, "volume": 385366.3, "close_time": 1749340799999, "quote_volume": 3889185.5193, "trades": 26517, "taker_buy_base": 195181.73, "taker_buy_quote": 1970508.2775 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 10.2, "high": 10.39, "low": 9.96, "close": 10.12, "volume": 300858.28, "close_time": 1749427199999, "quote_volume": 3055056.0104, "trades": 18599, "taker_buy_base": 133027.89, "taker_buy_quote": 1352638.7446 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 10.11, "high": 10.91, "low": 9.93, "close": 10.83, "volume": 664088.67, "close_time": 1749513599999, "quote_volume": 6961711.5511, "trades": 36266, "taker_buy_base": 332133.14, "taker_buy_quote": 3493725.8548 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 10.81, "high": 11.0, "low": 10.36, "close": 10.45, "volume": 656705.73, "close_time": 1749599999999, "quote_volume": 7003892.7864, "trades": 42397, "taker_buy_base": 279313.56, "taker_buy_quote": 2982137.7029 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 10.45, "high": 10.49, "low": 9.59, "close": 9.79, "volume": 753766.2, "close_time": 1749686399999, "quote_volume": 7655077.582, "trades": 45934, "taker_buy_base": 327548.95, "taker_buy_quote": 3330241.5623 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 9.8, "high": 9.8, "low": 8.98, "close": 8.99, "volume": 568020.47, "close_time": 1749772799999, "quote_volume": 5356229.9787, "trades": 25574, "taker_buy_base": 236056.28, "taker_buy_quote": 2234909.823 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 8.99, "high": 9.02, "low": 8.4, "close": 8.89, "volume": 598676.34, "close_time": 1749859199999, "quote_volume": 5241561.4227, "trades": 28018, "taker_buy_base": 278883.34, "taker_buy_quote": 2443879.4777 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 8.89, "high": 8.91, "low": 8.31, "close": 8.49, "volume": 398765.83, "close_time": 1749945599999, "quote_volume": 3431904.2547, "trades": 12748, "taker_buy_base": 197541.04, "taker_buy_quote": 1701298.7618 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 8.5, "high": 8.7, "low": 8.35, "close": 8.6, "volume": 242134.0, "close_time": 1750031999999, "quote_volume": 2064257.0365, "trades": 10572, "taker_buy_base": 122496.36, "taker_buy_quote": 1044865.6083 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 8.6, "high": 9.0, "low": 8.47, "close": 8.51, "volume": 355622.06, "close_time": 1750118399999, "quote_volume": 3120891.5206, "trades": 14800, "taker_buy_base": 168194.95, "taker_buy_quote": 1478883.2673 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 8.51, "high": 8.71, "low": 7.97, "close": 8.18, "volume": 451771.91, "close_time": 1750204799999, "quote_volume": 3770880.6808, "trades": 17905, "taker_buy_base": 190605.83, "taker_buy_quote": 1591786.0066 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 8.19, "high": 8.3, "low": 7.83, "close": 8.13, "volume": 418477.62, "close_time": 1750291199999, "quote_volume": 3382700.9517, "trades": 16052, "taker_buy_base": 186664.76, "taker_buy_quote": 1512469.6824 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 8.12, "high": 8.26, "low": 7.92, "close": 8.01, "volume": 201388.33, "close_time": 1750377599999, "quote_volume": 1626922.0751, "trades": 9006, "taker_buy_base": 86326.11, "taker_buy_quote": 698061.4813 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 8.01, "high": 8.15, "low": 7.48, "close": 7.6, "volume": 495436.6, "close_time": 1750463999999, "quote_volume": 3874140.4342, "trades": 17571, "taker_buy_base": 233875.71, "taker_buy_quote": 1831983.6713 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 7.6, "high": 7.68, "low": 6.89, "close": 7.18, "volume": 506235.53, "close_time": 1750550399999, "quote_volume": 3742761.8234, "trades": 18739, "taker_buy_base": 246967.97, "taker_buy_quote": 1826807.366 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 7.18, "high": 7.28, "low": 6.55, "close": 6.91, "volume": 609382.82, "close_time": 1750636799999, "quote_volume": 4239580.8072, "trades": 19985, "taker_buy_base": 296828.75, "taker_buy_quote": 2065394.7892 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 6.91, "high": 7.64, "low": 6.73, "close": 7.52, "volume": 576738.1, "close_time": 1750723199999, "quote_volume": 4101276.9891, "trades": 22095, "taker_buy_base": 301042.55, "taker_buy_quote": 2146938.8218 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 7.52, "high": 7.93, "low": 7.36, "close": 7.49, "volume": 526233.05, "close_time": 1750809599999, "quote_volume": 4001349.3304, "trades": 18663, "taker_buy_base": 257192.59, "taker_buy_quote": 1957970.2886 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 7.5, "high": 7.58, "low": 7.16, "close": 7.2, "volume": 240037.5, "close_time": 1750895999999, "quote_volume": 1778047.3313, "trades": 8317, "taker_buy_base": 116493.37, "taker_buy_quote": 863507.9203 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 7.2, "high": 7.52, "low": 7.09, "close": 7.23, "volume": 623019.75, "close_time": 1750982399999, "quote_volume": 4569873.9968, "trades": 22427, "taker_buy_base": 377175.38, "taker_buy_quote": 2770168.7903 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 7.23, "high": 7.4, "low": 7.13, "close": 7.31, "volume": 265014.37, "close_time": 1751068799999, "quote_volume": 1923200.7047, "trades": 8736, "taker_buy_base": 123628.31, "taker_buy_quote": 898013.9935 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 7.31, "high": 7.45, "low": 7.18, "close": 7.37, "volume": 184200.84, "close_time": 1751155199999, "quote_volume": 1343934.209, "trades": 5203, "taker_buy_base": 86272.23, "taker_buy_quote": 629981.7893 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 7.38, "high": 7.82, "low": 7.34, "close": 7.76, "volume": 285703.15, "close_time": 1751241599999, "quote_volume": 2151262.871, "trades": 8492, "taker_buy_base": 147660.57, "taker_buy_quote": 1112969.04 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 7.76, "high": 7.88, "low": 7.22, "close": 7.26, "volume": 412884.36, "close_time": 1751327999999, "quote_volume": 3093176.7277, "trades": 35755, "taker_buy_base": 177370.44, "taker_buy_quote": 1329596.7307 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 7.26, "high": 7.3, "low": 6.87, "close": 6.93, "volume": 375130.81, "close_time": 1751414399999, "quote_volume": 2637962.9041, "trades": 49252, "taker_buy_base": 134575.15, "taker_buy_quote": 946046.1623 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 6.93, "high": 7.42, "low": 6.88, "close": 7.24, "volume": 443936.06, "close_time": 1751500799999, "quote_volume": 3189679.3662, "trades": 20793, "taker_buy_base": 221468.62, "taker_buy_quote": 1591632.8789 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 7.24, "high": 7.45, "low": 7.08, "close": 7.2, "volume": 351985.68, "close_time": 1751587199999, "quote_volume": 2567447.5525, "trades": 16143, "taker_buy_base": 161643.72, "taker_buy_quote": 1180130.8395 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 7.2, "high": 7.31, "low": 6.93, "close": 7.15, "volume": 518893.82, "close_time": 1751673599999, "quote_volume": 3703359.3789, "trades": 29607, "taker_buy_base": 311309.48, "taker_buy_quote": 2223842.2088 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 7.15, "high": 7.47, "low": 7.0, "close": 7.14, "volume": 388322.75, "close_time": 1751759999999, "quote_volume": 2803377.4526, "trades": 18219, "taker_buy_base": 193951.89, "taker_buy_quote": 1401848.7104 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 7.13, "high": 7.72, "low": 7.06, "close": 7.59, "volume": 592414.37, "close_time": 1751846399999, "quote_volume": 4394189.7891, "trades": 17823, "taker_buy_base": 312034.58, "taker_buy_quote": 2305707.9511 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 7.58, "high": 7.66, "low": 7.25, "close": 7.29, "volume": 289400.08, "close_time": 1751932799999, "quote_volume": 2162630.8892, "trades": 19106, "taker_buy_base": 119033.64, "taker_buy_quote": 889973.6445 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 7.3, "high": 7.65, "low": 7.26, "close": 7.63, "volume": 327834.65, "close_time": 1752019199999, "quote_volume": 2429832.3659, "trades": 23663, "taker_buy_base": 148654.26, "taker_buy_quote": 1104463.2746 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 7.63, "high": 7.88, "low": 7.51, "close": 7.8, "volume": 477875.94, "close_time": 1752105599999, "quote_volume": 3653936.5768, "trades": 32385, "taker_buy_base": 234116.51, "taker_buy_quote": 1792997.5024 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 7.8, "high": 8.3, "low": 7.62, "close": 8.2, "volume": 624609.18, "close_time": 1752191999999, "quote_volume": 4917231.3211, "trades": 77580, "taker_buy_base": 283802.17, "taker_buy_quote": 2238926.0522 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 8.2, "high": 8.6, "low": 8.01, "close": 8.09, "volume": 625533.61, "close_time": 1752278399999, "quote_volume": 5232945.9954, "trades": 74826, "taker_buy_base": 282438.51, "taker_buy_quote": 2367947.6195 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 8.09, "high": 8.3, "low": 7.69, "close": 7.96, "volume": 407332.1, "close_time": 1752364799999, "quote_volume": 3278640.0634, "trades": 37491, "taker_buy_base": 192500.12, "taker_buy_quote": 1548825.1675 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 7.97, "high": 8.39, "low": 7.95, "close": 8.27, "volume": 283304.05, "close_time": 1752451199999, "quote_volume": 2321465.5762, "trades": 18314, "taker_buy_base": 143088.06, "taker_buy_quote": 1173823.016 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 8.25, "high": 8.92, "low": 8.17, "close": 8.33, "volume": 638252.8, "close_time": 1752537599999, "quote_volume": 5465937.6623, "trades": 38113, "taker_buy_base": 314914.96, "taker_buy_quote": 2697844.922 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 8.33, "high": 8.58, "low": 7.96, "close": 8.5, "volume": 502644.32, "close_time": 1752623999999, "quote_volume": 4128541.5263, "trades": 32286, "taker_buy_base": 231550.58, "taker_buy_quote": 1905286.9709 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 8.5, "high": 8.9, "low": 8.35, "close": 8.66, "volume": 502218.93, "close_time": 1752710399999, "quote_volume": 4306948.091, "trades": 23525, "taker_buy_base": 244623.25, "taker_buy_quote": 2098161.4616 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 8.66, "high": 9.35, "low": 8.4, "close": 9.08, "volume": 978587.34, "close_time": 1752796799999, "quote_volume": 8714392.4698, "trades": 43229, "taker_buy_base": 496696.78, "taker_buy_quote": 4432488.5738 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 9.1, "high": 9.84, "low": 8.89, "close": 9.05, "volume": 849242.2, "close_time": 1752883199999, "quote_volume": 8006154.3089, "trades": 30960, "taker_buy_base": 374856.16, "taker_buy_quote": 3539893.7411 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 9.06, "high": 9.4, "low": 8.81, "close": 9.32, "volume": 287249.42, "close_time": 1752969599999, "quote_volume": 2619122.8323, "trades": 13768, "taker_buy_base": 141528.15, "taker_buy_quote": 1293250.4078 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 9.33, "high": 10.13, "low": 9.27, "close": 9.92, "volume": 604552.34, "close_time": 1753055999999, "quote_volume": 5867716.9751, "trades": 29257, "taker_buy_base": 294290.11, "taker_buy_quote": 2862443.156 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 9.92, "high": 10.29, "low": 9.62, "close": 10.18, "volume": 825365.97, "close_time": 1753142399999, "quote_volume": 8276697.2737, "trades": 34020, "taker_buy_base": 395139.99, "taker_buy_quote": 3966851.1459 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 10.17, "high": 10.25, "low": 9.12, "close": 9.77, "volume": 979314.85, "close_time": 1753228799999, "quote_volume": 9370748.192, "trades": 45111, "taker_buy_base": 449982.19, "taker_buy_quote": 4307599.2819 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 9.76, "high": 9.82, "low": 8.5, "close": 8.87, "volume": 604242.14, "close_time": 1753315199999, "quote_volume": 5539282.995, "trades": 40174, "taker_buy_base": 275426.8, "taker_buy_quote": 2524664.65 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 8.87, "high": 9.02, "low": 8.11, "close": 8.55, "volume": 601770.21, "close_time": 1753401599999, "quote_volume": 5150923.5367, "trades": 34183, "taker_buy_base": 279499.39, "taker_buy_quote": 2387962.4293 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 8.55, "high": 8.76, "low": 8.3, "close": 8.7, "volume": 395507.39, "close_time": 1753487999999, "quote_volume": 3370097.4257, "trades": 21284, "taker_buy_base": 183654.28, "taker_buy_quote": 1569267.923 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 8.71, "high": 8.9, "low": 8.65, "close": 8.75, "volume": 189759.59, "close_time": 1753574399999, "quote_volume": 1659535.8338, "trades": 13450, "taker_buy_base": 87680.14, "taker_buy_quote": 767783.4416 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 8.76, "high": 9.03, "low": 8.73, "close": 8.96, "volume": 229760.87, "close_time": 1753660799999, "quote_volume": 2045109.5684, "trades": 14653, "taker_buy_base": 113839.03, "taker_buy_quote": 1013457.5492 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 8.96, "high": 9.21, "low": 8.36, "close": 8.44, "volume": 539368.35, "close_time": 1753747199999, "quote_volume": 4756996.6698, "trades": 27568, "taker_buy_base": 292340.66, "taker_buy_quote": 2576913.8952 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 8.45, "high": 8.7, "low": 8.18, "close": 8.38, "volume": 487928.5, "close_time": 1753833599999, "quote_volume": 4118419.497, "trades": 23020, "taker_buy_base": 251100.84, "taker_buy_quote": 2122663.4324 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 8.38, "high": 8.38, "low": 7.87, "close": 8.26, "volume": 366384.08, "close_time": 1753919999999, "quote_volume": 2990116.3718, "trades": 21517, "taker_buy_base": 174220.32, "taker_buy_quote": 1421468.4853 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 8.26, "high": 8.5, "low": 7.88, "close": 7.93, "volume": 281404.94, "close_time": 1754006399999, "quote_volume": 2324266.5106, "trades": 20969, "taker_buy_base": 120295.27, "taker_buy_quote": 992105.3672 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 7.92, "high": 7.96, "low": 7.38, "close": 7.53, "volume": 483096.5, "close_time": 1754092799999, "quote_volume": 3726059.1768, "trades": 33076, "taker_buy_base": 223009.18, "taker_buy_quote": 1723183.9399 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 7.52, "high": 7.63, "low": 7.2, "close": 7.4, "volume": 319177.21, "close_time": 1754179199999, "quote_volume": 2374001.1563, "trades": 15845, "taker_buy_base": 154577.0, "taker_buy_quote": 1150083.7273 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 7.39, "high": 7.74, "low": 7.3, "close": 7.69, "volume": 150878.63, "close_time": 1754265599999, "quote_volume": 1139381.7396, "trades": 7897, "taker_buy_base": 77354.32, "taker_buy_quote": 584093.1291 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 7.7, "high": 8.01, "low": 7.66, "close": 7.98, "volume": 281938.13, "close_time": 1754351999999, "quote_volume": 2199760.8537, "trades": 13742, "taker_buy_base": 136683.59, "taker_buy_quote": 1067247.0763 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 7.98, "high": 7.99, "low": 7.53, "close": 7.69, "volume": 317919.24, "close_time": 1754438399999, "quote_volume": 2464727.3795, "trades": 15602, "taker_buy_base": 164187.37, "taker_buy_quote": 1270992.3187 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 7.69, "high": 7.92, "low": 7.5, "close": 7.82, "volume": 444155.43, "close_time": 1754524799999, "quote_volume": 3419611.6469, "trades": 16828, "taker_buy_base": 213177.09, "taker_buy_quote": 1642717.8786 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 7.82, "high": 8.23, "low": 7.79, "close": 8.22, "volume": 381464.56, "close_time": 1754611199999, "quote_volume": 3053790.9881, "trades": 17490, "taker_buy_base": 201000.38, "taker_buy_quote": 1607330.2867 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 8.2, "high": 8.42, "low": 8.07, "close": 8.28, "volume": 417981.75, "close_time": 1754697599999, "quote_volume": 3430362.2356, "trades": 22105, "taker_buy_base": 195394.06, "taker_buy_quote": 1604245.2274 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 8.28, "high": 8.63, "low": 8.14, "close": 8.5, "volume": 361824.79, "close_time": 1754783999999, "quote_volume": 3050935.7184, "trades": 17922, "taker_buy_base": 157526.85, "taker_buy_quote": 1330646.3869 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 8.5, "high": 8.7, "low": 8.28, "close": 8.59, "volume": 462705.57, "close_time": 1754870399999, "quote_volume": 3946625.2534, "trades": 22674, "taker_buy_base": 216829.55, "taker_buy_quote": 1849348.2927 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 8.6, "high": 8.8, "low": 7.96, "close": 8.07, "volume": 575330.15, "close_time": 1754956799999, "quote_volume": 4856437.2495, "trades": 25295, "taker_buy_base": 282469.62, "taker_buy_quote": 2388035.1403 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 8.07, "high": 8.54, "low": 7.94, "close": 8.43, "volume": 529083.69, "close_time": 1755043199999, "quote_volume": 4371706.674, "trades": 33354, "taker_buy_base": 235155.65, "taker_buy_quote": 1938099.1433 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 8.43, "high": 8.75, "low": 8.35, "close": 8.64, "volume": 609230.2, "close_time": 1755129599999, "quote_volume": 5230931.4411, "trades": 26586, "taker_buy_base": 301868.69, "taker_buy_quote": 2592815.7843 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 8.64, "high": 8.77, "low": 7.76, "close": 7.87, "volume": 943515.67, "close_time": 1755215999999, "quote_volume": 7727692.0805, "trades": 39575, "taker_buy_base": 440072.62, "taker_buy_quote": 3601778.7202 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 7.87, "high": 8.1, "low": 7.62, "close": 7.88, "volume": 338395.97, "close_time": 1755302399999, "quote_volume": 2666823.6579, "trades": 15904, "taker_buy_base": 161793.58, "taker_buy_quote": 1276547.5274 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 7.87, "high": 8.01, "low": 7.68, "close": 7.98, "volume": 398289.35, "close_time": 1755388799999, "quote_volume": 3124790.3178, "trades": 17025, "taker_buy_base": 188512.31, "taker_buy_quote": 1481056.822 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 7.98, "high": 8.14, "low": 7.89, "close": 7.91, "volume": 267429.01, "close_time": 1755475199999, "quote_volume": 2140921.1239, "trades": 11327, "taker_buy_base": 126708.67, "taker_buy_quote": 1015002.5608 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 7.92, "high": 7.93, "low": 7.47, "close": 7.6, "volume": 555549.22, "close_time": 1755561599999, "quote_volume": 4230373.3698, "trades": 18574, "taker_buy_base": 262875.76, "taker_buy_quote": 2002464.245 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 7.6, "high": 7.81, "low": 7.44, "close": 7.5, "volume": 447806.42, "close_time": 1755647999999, "quote_volume": 3416533.6566, "trades": 14751, "taker_buy_base": 213894.05, "taker_buy_quote": 1633700.9695 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 7.5, "high": 7.75, "low": 7.44, "close": 7.72, "volume": 437311.72, "close_time": 1755734399999, "quote_volume": 3334765.048, "trades": 15519, "taker_buy_base": 202740.0, "taker_buy_quote": 1547396.9102 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 7.73, "high": 7.8, "low": 7.544, "close": 7.614, "volume": 437447.97, "close_time": 1755820799999, "quote_volume": 3343193.52855, "trades": 14334, "taker_buy_base": 231341.01, "taker_buy_quote": 1768888.78127 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 7.614, "high": 8.499, "low": 7.46, "close": 8.361, "volume": 1108034.16, "close_time": 1755907199999, "quote_volume": 8770406.05072, "trades": 52660, "taker_buy_base": 550945.27, "taker_buy_quote": 4358185.52652 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 8.365, "high": 8.488, "low": 8.086, "close": 8.42, "volume": 440868.29, "close_time": 1755993599999, "quote_volume": 3661119.00468, "trades": 19624, "taker_buy_base": 237421.77, "taker_buy_quote": 1971887.14927 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 8.426, "high": 8.628, "low": 8.204, "close": 8.307, "volume": 672902.61, "close_time": 1756079999999, "quote_volume": 5640987.90435, "trades": 29784, "taker_buy_base": 307736.69, "taker_buy_quote": 2580146.58058 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 8.308, "high": 8.4, "low": 7.264, "close": 7.384, "volume": 743011.3, "close_time": 1756166399999, "quote_volume": 5779503.94919, "trades": 40076, "taker_buy_base": 335291.97, "taker_buy_quote": 2603427.10969 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 7.382, "high": 7.991, "low": 7.288, "close": 7.918, "volume": 449439.5, "close_time": 1756252799999, "quote_volume": 3421248.46551, "trades": 21989, "taker_buy_base": 242248.66, "taker_buy_quote": 1847575.77808 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 7.917, "high": 8.218, "low": 7.752, "close": 7.83, "volume": 924223.73, "close_time": 1756339199999, "quote_volume": 7367327.06986, "trades": 43438, "taker_buy_base": 455346.69, "taker_buy_quote": 3633052.39006 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 7.83, "high": 8.044, "low": 7.392, "close": 7.706, "volume": 1283257.72, "close_time": 1756425599999, "quote_volume": 9884146.22698, "trades": 46485, "taker_buy_base": 602748.54, "taker_buy_quote": 4641274.23282 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 7.706, "high": 7.75, "low": 7.14, "close": 7.332, "volume": 845816.59, "close_time": 1756511999999, "quote_volume": 6304773.54086, "trades": 38187, "taker_buy_base": 366198.82, "taker_buy_quote": 2732155.39095 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 7.333, "high": 7.424, "low": 7.221, "close": 7.255, "volume": 334170.8, "close_time": 1756598399999, "quote_volume": 2444298.8748, "trades": 12004, "taker_buy_base": 152089.05, "taker_buy_quote": 1112697.41556 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 7.261, "high": 7.395, "low": 7.14, "close": 7.185, "volume": 313184.93, "close_time": 1756684799999, "quote_volume": 2284174.96974, "trades": 10701, "taker_buy_base": 139876.96, "taker_buy_quote": 1020519.28171 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 7.18, "high": 7.238, "low": 6.753, "close": 6.934, "volume": 524340.03, "close_time": 1756771199999, "quote_volume": 3681459.1833, "trades": 23840, "taker_buy_base": 215219.52, "taker_buy_quote": 1512757.15556 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 6.94, "high": 7.115, "low": 6.863, "close": 7.096, "volume": 329703.47, "close_time": 1756857599999, "quote_volume": 2309685.90787, "trades": 15610, "taker_buy_base": 167305.03, "taker_buy_quote": 1172372.51937 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 7.099, "high": 7.305, "low": 6.973, "close": 7.171, "volume": 243532.39, "close_time": 1756943999999, "quote_volume": 1733258.3222, "trades": 14064, "taker_buy_base": 120147.68, "taker_buy_quote": 855341.59968 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 7.172, "high": 7.196, "low": 6.846, "close": 6.905, "volume": 210091.27, "close_time": 1757030399999, "quote_volume": 1471018.03647, "trades": 12318, "taker_buy_base": 95086.84, "taker_buy_quote": 666076.08137 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 6.9, "high": 7.284, "low": 6.9, "close": 7.212, "volume": 375916.93, "close_time": 1757116799999, "quote_volume": 2675970.91137, "trades": 28691, "taker_buy_base": 183995.91, "taker_buy_quote": 1308863.49789 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 7.213, "high": 7.292, "low": 7.07, "close": 7.209, "volume": 179605.09, "close_time": 1757203199999, "quote_volume": 1288345.8142, "trades": 12439, "taker_buy_base": 72607.22, "taker_buy_quote": 520805.64855 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 7.21, "high": 7.441, "low": 7.178, "close": 7.285, "volume": 256101.64, "close_time": 1757289599999, "quote_volume": 1867965.42053, "trades": 13102, "taker_buy_base": 124347.43, "taker_buy_quote": 907791.13986 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 7.286, "high": 7.447, "low": 7.243, "close": 7.375, "volume": 267083.21, "close_time": 1757375999999, "quote_volume": 1968533.40314, "trades": 14991, "taker_buy_base": 139785.95, "taker_buy_quote": 1030417.57274 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 7.376, "high": 7.643, "low": 7.31, "close": 7.443, "volume": 348210.66, "close_time": 1757462399999, "quote_volume": 2601656.09297, "trades": 21371, "taker_buy_base": 176791.4, "taker_buy_quote": 1321072.72549 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 7.438, "high": 7.622, "low": 7.377, "close": 7.488, "volume": 219551.02, "close_time": 1757548799999, "quote_volume": 1648025.22589, "trades": 14041, "taker_buy_base": 106498.97, "taker_buy_quote": 799498.41487 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 7.487, "high": 7.607, "low": 7.311, "close": 7.56, "volume": 235924.97, "close_time": 1757635199999, "quote_volume": 1758671.2961, "trades": 16594, "taker_buy_base": 122398.46, "taker_buy_quote": 912332.81141 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 7.561, "high": 7.729, "low": 7.346, "close": 7.726, "volume": 336735.9, "close_time": 1757721599999, "quote_volume": 2544516.20548, "trades": 20308, "taker_buy_base": 147591.89, "taker_buy_quote": 1115156.62884 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 7.722, "high": 7.991, "low": 7.684, "close": 7.917, "volume": 376668.53, "close_time": 1757807999999, "quote_volume": 2958936.42567, "trades": 24171, "taker_buy_base": 187317.98, "taker_buy_quote": 1471802.6242 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 7.915, "high": 8.031, "low": 7.45, "close": 7.523, "volume": 387942.13, "close_time": 1757894399999, "quote_volume": 3002901.35096, "trades": 28979, "taker_buy_base": 173811.47, "taker_buy_quote": 1347041.67114 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 7.522, "high": 7.639, "low": 7.141, "close": 7.286, "volume": 321458.04, "close_time": 1757980799999, "quote_volume": 2362094.59235, "trades": 21237, "taker_buy_base": 144800.62, "taker_buy_quote": 1065173.56849 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 7.292, "high": 7.378, "low": 7.168, "close": 7.318, "volume": 172361.52, "close_time": 1758067199999, "quote_volume": 1260026.4195, "trades": 11535, "taker_buy_base": 82240.77, "taker_buy_quote": 601594.71853 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 7.319, "high": 7.575, "low": 7.163, "close": 7.548, "volume": 325427.15, "close_time": 1758153599999, "quote_volume": 2382834.63227, "trades": 20025, "taker_buy_base": 187768.35, "taker_buy_quote": 1373565.89384 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 7.552, "high": 7.728, "low": 7.463, "close": 7.662, "volume": 203461.55, "close_time": 1758239999999, "quote_volume": 1548069.08815, "trades": 11765, "taker_buy_base": 93718.39, "taker_buy_quote": 713345.1503 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 7.673, "high": 7.747, "low": 7.323, "close": 7.388, "volume": 204399.36, "close_time": 1758326399999, "quote_volume": 1528977.22448, "trades": 12108, "taker_buy_base": 88408.34, "taker_buy_quote": 661711.67468 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 7.389, "high": 7.548, "low": 7.342, "close": 7.455, "volume": 153145.86, "close_time": 1758412799999, "quote_volume": 1141119.96962, "trades": 6574, "taker_buy_base": 70235.48, "taker_buy_quote": 523562.43233 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 7.455, "high": 7.553, "low": 7.322, "close": 7.323, "volume": 142499.07, "close_time": 1758499199999, "quote_volume": 1058830.53346, "trades": 7630, "taker_buy_base": 61019.36, "taker_buy_quote": 453681.0553 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 7.32, "high": 7.343, "low": 6.33, "close": 6.782, "volume": 702761.47, "close_time": 1758585599999, "quote_volume": 4765128.74165, "trades": 34269, "taker_buy_base": 337482.07, "taker_buy_quote": 2282814.01415 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 6.785, "high": 6.957, "low": 6.625, "close": 6.821, "volume": 214898.87, "close_time": 1758671999999, "quote_volume": 1466362.39501, "trades": 9998, "taker_buy_base": 110619.9, "taker_buy_quote": 754361.49952 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 6.823, "high": 6.935, "low": 6.55, "close": 6.898, "volume": 615171.9, "close_time": 1758758399999, "quote_volume": 4165479.16541, "trades": 25791, "taker_buy_base": 321522.05, "taker_buy_quote": 2178813.28605 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 6.899, "high": 6.911, "low": 6.204, "close": 6.248, "volume": 648209.05, "close_time": 1758844799999, "quote_volume": 4212150.64158, "trades": 28195, "taker_buy_base": 272324.05, "taker_buy_quote": 1773298.56559 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 6.252, "high": 6.51, "low": 6.22, "close": 6.407, "volume": 412528.0, "close_time": 1758931199999, "quote_volume": 2627860.72343, "trades": 19320, "taker_buy_base": 193573.22, "taker_buy_quote": 1232818.70836 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 6.408, "high": 6.487, "low": 6.32, "close": 6.384, "volume": 229380.68, "close_time": 1759017599999, "quote_volume": 1470698.24246, "trades": 11248, "taker_buy_base": 110638.64, "taker_buy_quote": 709463.35919 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 6.385, "high": 6.521, "low": 6.274, "close": 6.508, "volume": 331542.23, "close_time": 1759103999999, "quote_volume": 2109272.47141, "trades": 14471, "taker_buy_base": 194169.2, "taker_buy_quote": 1234984.91204 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 6.511, "high": 7.4, "low": 6.49, "close": 7.162, "volume": 1863283.42, "close_time": 1759190399999, "quote_volume": 13173675.7621, "trades": 98687, "taker_buy_base": 993099.98, "taker_buy_quote": 7019691.60342 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 7.158, "high": 7.925, "low": 7.039, "close": 7.74, "volume": 1870990.33, "close_time": 1759276799999, "quote_volume": 14103880.59513, "trades": 81197, "taker_buy_base": 1034562.53, "taker_buy_quote": 7801529.33771 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 7.74, "high": 10.275, "low": 7.688, "close": 9.34, "volume": 4969589.47, "close_time": 1759363199999, "quote_volume": 44728636.89478, "trades": 334607, "taker_buy_base": 2491593.42, "taker_buy_quote": 22398844.70437 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 9.344, "high": 11.4, "low": 9.195, "close": 9.845, "volume": 4588935.58, "close_time": 1759449599999, "quote_volume": 47219893.32435, "trades": 392811, "taker_buy_base": 2192876.88, "taker_buy_quote": 22548915.18728 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 9.848, "high": 10.129, "low": 9.301, "close": 9.556, "volume": 1926369.35, "close_time": 1759535999999, "quote_volume": 18592019.22199, "trades": 159309, "taker_buy_base": 940252.58, "taker_buy_quote": 9072540.91667 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 9.555, "high": 11.047, "low": 8.727, "close": 9.977, "volume": 2882098.59, "close_time": 1759622399999, "quote_volume": 28006925.61585, "trades": 215039, "taker_buy_base": 1443281.06, "taker_buy_quote": 14051224.12498 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 9.978, "high": 10.685, "low": 9.557, "close": 9.758, "volume": 1838210.86, "close_time": 1759708799999, "quote_volume": 18450676.53271, "trades": 153132, "taker_buy_base": 912367.44, "taker_buy_quote": 9162606.3095 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 9.758, "high": 10.54, "low": 9.52, "close": 9.738, "volume": 1349082.53, "close_time": 1759795199999, "quote_volume": 13448750.79305, "trades": 128171, "taker_buy_base": 672103.54, "taker_buy_quote": 6699424.79879 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 9.74, "high": 9.86, "low": 9.134, "close": 9.474, "volume": 1144161.3, "close_time": 1759881599999, "quote_volume": 10883977.16362, "trades": 91229, "taker_buy_base": 555564.62, "taker_buy_quote": 5288440.70086 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 9.474, "high": 12.566, "low": 9.074, "close": 11.944, "volume": 3215697.45, "close_time": 1759967999999, "quote_volume": 34344599.5931, "trades": 262391, "taker_buy_base": 1703713.16, "taker_buy_quote": 18242658.62396 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 11.95, "high": 12.8, "low": 10.952, "close": 12.06, "volume": 4730771.42, "close_time": 1760054399999, "quote_volume": 55673163.81944, "trades": 409128, "taker_buy_base": 2392336.79, "taker_buy_quote": 28171913.84273 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 12.061, "high": 17.402, "low": 6.5, "close": 11.485, "volume": 11183825.61, "close_time": 1760140799999, "quote_volume": 160004417.08989, "trades": 1081008, "taker_buy_base": 5515616.55, "taker_buy_quote": 79184835.1332 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 11.489, "high": 14.599, "low": 9.782, "close": 13.147, "volume": 6481357.51, "close_time": 1760227199999, "quote_volume": 80586513.81248, "trades": 453326, "taker_buy_base": 3183948.88, "taker_buy_quote": 39617592.17592 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 13.141, "high": 17.0, "low": 11.738, "close": 14.09, "volume": 7225129.53, "close_time": 1760313599999, "quote_volume": 105435856.06262, "trades": 605985, "taker_buy_base": 3533537.43, "taker_buy_quote": 51609477.90265 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 14.078, "high": 15.63, "low": 12.454, "close": 13.508, "volume": 4099941.54, "close_time": 1760399999999, "quote_volume": 56184360.77287, "trades": 446550, "taker_buy_base": 1959694.42, "taker_buy_quote": 26880034.34962 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 13.507, "high": 13.507, "low": 11.46, "close": 12.36, "volume": 2636602.56, "close_time": 1760486399999, "quote_volume": 32483286.03638, "trades": 282218, "taker_buy_base": 1286996.75, "taker_buy_quote": 15858771.06501 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 12.356, "high": 13.997, "low": 11.891, "close": 12.014, "volume": 2757592.09, "close_time": 1760572799999, "quote_volume": 35661993.87713, "trades": 297810, "taker_buy_base": 1386562.57, "taker_buy_quote": 17963578.76918 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 12.015, "high": 12.944, "low": 11.128, "close": 11.2, "volume": 2055907.52, "close_time": 1760659199999, "quote_volume": 24665422.41522, "trades": 202290, "taker_buy_base": 1003984.52, "taker_buy_quote": 12056691.09753 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 11.198, "high": 12.125, "low": 10.434, "close": 11.294, "volume": 2506824.48, "close_time": 1760745599999, "quote_volume": 28291554.21442, "trades": 299545, "taker_buy_base": 1263311.68, "taker_buy_quote": 14263163.72827 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 11.288, "high": 11.907, "low": 11.155, "close": 11.352, "volume": 1029576.81, "close_time": 1760831999999, "quote_volume": 11867384.71624, "trades": 116575, "taker_buy_base": 506635.26, "taker_buy_quote": 5849979.26976 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 11.346, "high": 11.684, "low": 10.9, "close": 11.275, "volume": 1490824.54, "close_time": 1760918399999, "quote_volume": 16865576.42895, "trades": 145163, "taker_buy_base": 692766.26, "taker_buy_quote": 7851043.28505 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 11.274, "high": 12.99, "low": 10.856, "close": 12.43, "volume": 2669194.2, "close_time": 1761004799999, "quote_volume": 32462765.71776, "trades": 230499, "taker_buy_base": 1349932.88, "taker_buy_quote": 16427293.88705 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 12.433, "high": 13.723, "low": 11.411, "close": 12.019, "volume": 3152246.79, "close_time": 1761091199999, "quote_volume": 39129068.33283, "trades": 263965, "taker_buy_base": 1600557.44, "taker_buy_quote": 19890986.19884 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 12.018, "high": 12.464, "low": 10.765, "close": 10.969, "volume": 2159596.12, "close_time": 1761177599999, "quote_volume": 25539603.31757, "trades": 190195, "taker_buy_base": 1045675.3, "taker_buy_quote": 12374888.37154 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 10.971, "high": 11.395, "low": 10.46, "close": 10.713, "volume": 1095139.86, "close_time": 1761263999999, "quote_volume": 11910561.63703, "trades": 96698, "taker_buy_base": 505571.15, "taker_buy_quote": 5500610.91312 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 10.714, "high": 11.5, "low": 10.661, "close": 11.083, "volume": 1223716.09, "close_time": 1761350399999, "quote_volume": 13530076.66253, "trades": 108795, "taker_buy_base": 603811.73, "taker_buy_quote": 6680667.85506 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 11.083, "high": 11.387, "low": 10.842, "close": 11.29, "volume": 592506.23, "close_time": 1761436799999, "quote_volume": 6562010.63616, "trades": 67744, "taker_buy_base": 302894.27, "taker_buy_quote": 3355231.85709 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 11.286, "high": 14.277, "low": 11.027, "close": 13.277, "volume": 4033828.98, "close_time": 1761523199999, "quote_volume": 52585510.22227, "trades": 430482, "taker_buy_base": 2011891.02, "taker_buy_quote": 26225597.76771 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 13.274, "high": 14.527, "low": 13.264, "close": 13.64, "volume": 2318215.59, "close_time": 1761609599999, "quote_volume": 32078293.75066, "trades": 269777, "taker_buy_base": 1164481.02, "taker_buy_quote": 16141510.60071 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 13.64, "high": 13.764, "low": 12.01, "close": 12.066, "volume": 1610228.99, "close_time": 1761695999999, "quote_volume": 20618757.1966, "trades": 145094, "taker_buy_base": 776838.58, "taker_buy_quote": 9945477.44093 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 12.064, "high": 12.985, "low": 11.834, "close": 12.563, "volume": 1315612.75, "close_time": 1761782399999, "quote_volume": 16329251.2085, "trades": 143124, "taker_buy_base": 638888.01, "taker_buy_quote": 7933253.98064 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 12.563, "high": 12.916, "low": 11.111, "close": 11.66, "volume": 1565823.14, "close_time": 1761868799999, "quote_volume": 18862437.4126, "trades": 155659, "taker_buy_base": 745657.11, "taker_buy_quote": 8985811.68269 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 11.663, "high": 14.996, "low": 11.566, "close": 14.553, "volume": 3042499.92, "close_time": 1761955199999, "quote_volume": 38594020.68092, "trades": 262064, "taker_buy_base": 1573184.04, "taker_buy_quote": 20022460.10702 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 14.558, "high": 21.86, "low": 13.976, "close": 20.073, "volume": 11947813.13, "close_time": 1762041599999, "quote_volume": 222163190.16943, "trades": 876402, "taker_buy_base": 5998295.34, "taker_buy_quote": 111613301.74825 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 20.07, "high": 21.55, "low": 16.351, "close": 17.485, "volume": 8757380.86, "close_time": 1762127999999, "quote_volume": 164917205.10165, "trades": 751656, "taker_buy_base": 4306503.01, "taker_buy_quote": 81283224.38226 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 17.488, "high": 19.499, "low": 15.05, "close": 19.236, "volume": 7155718.16, "close_time": 1762214399999, "quote_volume": 124009360.3772, "trades": 666399, "taker_buy_base": 3574382.86, "taker_buy_quote": 62018356.16417 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 19.236, "high": 25.0, "low": 18.006, "close": 19.896, "volume": 15831933.54, "close_time": 1762300799999, "quote_volume": 327286158.92714, "trades": 1447538, "taker_buy_base": 7930739.93, "taker_buy_quote": 164343416.86653 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 19.896, "high": 22.75, "low": 17.712, "close": 18.915, "volume": 6465427.58, "close_time": 1762387199999, "quote_volume": 127710786.61951, "trades": 628432, "taker_buy_base": 3217477.08, "taker_buy_quote": 63702028.86293 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 18.912, "high": 21.495, "low": 17.833, "close": 18.755, "volume": 6673855.26, "close_time": 1762473599999, "quote_volume": 130578392.89264, "trades": 696232, "taker_buy_base": 3378692.4, "taker_buy_quote": 66238184.25626 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 18.746, "high": 21.8, "low": 18.357, "close": 20.01, "volume": 6808492.5, "close_time": 1762559999999, "quote_volume": 136024290.25602, "trades": 577421, "taker_buy_base": 3292241.55, "taker_buy_quote": 65841989.8853 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 20.011, "high": 20.708, "low": 13.782, "close": 14.466, "volume": 7217235.23, "close_time": 1762646399999, "quote_volume": 115259566.79567, "trades": 620225, "taker_buy_base": 3425691.19, "taker_buy_quote": 54773568.58148 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 14.463, "high": 17.2, "low": 13.818, "close": 15.331, "volume": 5626947.91, "close_time": 1762732799999, "quote_volume": 87980863.63249, "trades": 565894, "taker_buy_base": 2770179.07, "taker_buy_quote": 43372503.02619 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 15.338, "high": 15.87, "low": 12.85, "close": 12.965, "volume": 4142751.96, "close_time": 1762819199999, "quote_volume": 59255322.90986, "trades": 340269, "taker_buy_base": 1952274.0, "taker_buy_quote": 27970790.11648 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 12.96, "high": 13.734, "low": 12.286, "close": 12.629, "volume": 3773437.53, "close_time": 1762905599999, "quote_volume": 49036501.1737, "trades": 284719, "taker_buy_base": 1861946.11, "taker_buy_quote": 24223373.0063 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 12.629, "high": 13.499, "low": 12.038, "close": 13.126, "volume": 2472607.93, "close_time": 1762991999999, "quote_volume": 31689329.11313, "trades": 251273, "taker_buy_base": 1251667.56, "taker_buy_quote": 16054482.05048 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 13.127, "high": 13.787, "low": 11.714, "close": 12.026, "volume": 2389808.8, "close_time": 1763078399999, "quote_volume": 30508380.87417, "trades": 260941, "taker_buy_base": 1136707.77, "taker_buy_quote": 14536115.0099 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 12.025, "high": 13.621, "low": 11.229, "close": 13.362, "volume": 4142075.8, "close_time": 1763164799999, "quote_volume": 51560937.58264, "trades": 369368, "taker_buy_base": 2113003.52, "taker_buy_quote": 26374031.58094 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 13.361, "high": 16.0, "low": 13.176, "close": 14.342, "volume": 6814828.96, "close_time": 1763251199999, "quote_volume": 98105214.26692, "trades": 651280, "taker_buy_base": 3403706.64, "taker_buy_quote": 49040426.58145 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 14.342, "high": 14.881, "low": 12.435, "close": 12.896, "volume": 5387732.62, "close_time": 1763337599999, "quote_volume": 74565726.73981, "trades": 522340, "taker_buy_base": 2616344.31, "taker_buy_quote": 36237996.47646 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 12.889, "high": 17.115, "low": 12.757, "close": 15.803, "volume": 8739027.56, "close_time": 1763423999999, "quote_volume": 133644967.75274, "trades": 733270, "taker_buy_base": 4516344.03, "taker_buy_quote": 68954270.4706 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 15.799, "high": 18.438, "low": 15.229, "close": 17.035, "volume": 6853692.4, "close_time": 1763510399999, "quote_volume": 114618837.36381, "trades": 587321, "taker_buy_base": 3498766.35, "taker_buy_quote": 58535686.92505 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 17.036, "high": 17.191, "low": 13.401, "close": 14.607, "volume": 6852513.23, "close_time": 1763596799999, "quote_volume": 99987031.38384, "trades": 535558, "taker_buy_base": 3570536.91, "taker_buy_quote": 51999492.68325 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 14.605, "high": 15.978, "low": 13.86, "close": 13.92, "volume": 3567611.61, "close_time": 1763683199999, "quote_volume": 53063225.60101, "trades": 303383, "taker_buy_base": 1734926.67, "taker_buy_quote": 25808931.96548 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 13.92, "high": 14.325, "low": 12.133, "close": 12.456, "volume": 3390986.95, "close_time": 1763769599999, "quote_volume": 44360428.75981, "trades": 269477, "taker_buy_base": 1547685.87, "taker_buy_quote": 20282583.98113 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 12.456, "high": 12.934, "low": 11.643, "close": 12.278, "volume": 2093406.96, "close_time": 1763855999999, "quote_volume": 25713713.69079, "trades": 212925, "taker_buy_base": 1036715.93, "taker_buy_quote": 12733252.19564 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 12.276, "high": 13.289, "low": 12.237, "close": 12.653, "volume": 2583090.37, "close_time": 1763942399999, "quote_volume": 32943880.25145, "trades": 244024, "taker_buy_base": 1283504.29, "taker_buy_quote": 16377739.47357 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 12.648, "high": 13.067, "low": 11.954, "close": 12.371, "volume": 2321942.85, "close_time": 1764028799999, "quote_volume": 29032943.91704, "trades": 219071, "taker_buy_base": 1097476.13, "taker_buy_quote": 13730900.50801 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 12.368, "high": 12.772, "low": 11.5, "close": 12.117, "volume": 1935066.71, "close_time": 1764115199999, "quote_volume": 23617703.45126, "trades": 187346, "taker_buy_base": 891665.2, "taker_buy_quote": 10884603.82443 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 12.116, "high": 12.81, "low": 11.623, "close": 12.763, "volume": 1723832.26, "close_time": 1764201599999, "quote_volume": 21136664.46013, "trades": 154803, "taker_buy_base": 815879.06, "taker_buy_quote": 10002854.33856 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 12.758, "high": 12.801, "low": 11.703, "close": 11.814, "volume": 1237561.83, "close_time": 1764287999999, "quote_volume": 15220796.50895, "trades": 108866, "taker_buy_base": 588433.09, "taker_buy_quote": 7238848.74582 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 11.812, "high": 12.027, "low": 11.039, "close": 11.189, "volume": 1061297.53, "close_time": 1764374399999, "quote_volume": 12284191.46592, "trades": 88158, "taker_buy_base": 502974.05, "taker_buy_quote": 5825180.98181 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 11.187, "high": 11.328, "low": 10.551, "close": 10.734, "volume": 921400.75, "close_time": 1764460799999, "quote_volume": 10033699.84318, "trades": 83621, "taker_buy_base": 421432.17, "taker_buy_quote": 4590816.33891 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 10.73, "high": 10.834, "low": 10.095, "close": 10.337, "volume": 809503.57, "close_time": 1764547199999, "quote_volume": 8444974.05379, "trades": 71911, "taker_buy_base": 349210.79, "taker_buy_quote": 3645636.95181 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 10.34, "high": 10.361, "low": 9.3, "close": 9.852, "volume": 1702037.58, "close_time": 1764633599999, "quote_volume": 16423915.0382, "trades": 148851, "taker_buy_base": 794738.74, "taker_buy_quote": 7670567.26747 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 9.851, "high": 10.536, "low": 9.188, "close": 9.357, "volume": 1284479.99, "close_time": 1764719999999, "quote_volume": 12559830.67682, "trades": 108975, "taker_buy_base": 604755.25, "taker_buy_quote": 5914332.82212 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 9.357, "high": 9.751, "low": 8.972, "close": 9.407, "volume": 1835865.36, "close_time": 1764806399999, "quote_volume": 17251067.85562, "trades": 171997, "taker_buy_base": 902634.52, "taker_buy_quote": 8483098.22657 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 9.406, "high": 9.607, "low": 9.075, "close": 9.547, "volume": 939527.22, "close_time": 1764892799999, "quote_volume": 8754820.85316, "trades": 87428, "taker_buy_base": 450346.44, "taker_buy_quote": 4199541.85803 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 9.547, "high": 9.789, "low": 8.409, "close": 8.647, "volume": 1596476.21, "close_time": 1764979199999, "quote_volume": 14512702.92773, "trades": 126382, "taker_buy_base": 757356.65, "taker_buy_quote": 6885762.49347 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 8.649, "high": 8.711, "low": 8.33, "close": 8.516, "volume": 658893.53, "close_time": 1765065599999, "quote_volume": 5586456.19382, "trades": 65572, "taker_buy_base": 306904.8, "taker_buy_quote": 2601676.72475 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 8.521, "high": 8.601, "low": 8.015, "close": 8.316, "volume": 869085.26, "close_time": 1765151999999, "quote_volume": 7278980.90412, "trades": 85148, "taker_buy_base": 411772.62, "taker_buy_quote": 3448968.8892 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 8.318, "high": 9.255, "low": 8.265, "close": 8.886, "volume": 1652120.04, "close_time": 1765238399999, "quote_volume": 14691061.02967, "trades": 142456, "taker_buy_base": 809377.83, "taker_buy_quote": 7195017.94692 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 8.886, "high": 10.691, "low": 8.708, "close": 10.49, "volume": 2934682.34, "close_time": 1765324799999, "quote_volume": 29010736.44977, "trades": 245852, "taker_buy_base": 1471126.28, "taker_buy_quote": 14517775.04854 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 10.488, "high": 10.59, "low": 9.254, "close": 9.265, "volume": 1936161.32, "close_time": 1765411199999, "quote_volume": 18994993.6875, "trades": 146450, "taker_buy_base": 907367.94, "taker_buy_quote": 8898280.99009 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 9.265, "high": 9.459, "low": 8.876, "close": 9.156, "volume": 1412776.37, "close_time": 1765497599999, "quote_volume": 12935283.54343, "trades": 106303, "taker_buy_base": 695975.81, "taker_buy_quote": 6370113.8295 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 9.156, "high": 9.427, "low": 8.92, "close": 9.009, "volume": 1078509.2, "close_time": 1765583999999, "quote_volume": 9840326.63365, "trades": 80641, "taker_buy_base": 542945.61, "taker_buy_quote": 4957176.04553 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 9.009, "high": 9.028, "low": 8.517, "close": 8.651, "volume": 898505.81, "close_time": 1765670399999, "quote_volume": 7837353.50291, "trades": 61015, "taker_buy_base": 384468.04, "taker_buy_quote": 3352255.83385 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 8.65, "high": 8.889, "low": 8.068, "close": 8.102, "volume": 767939.47, "close_time": 1765756799999, "quote_volume": 6538497.67885, "trades": 62920, "taker_buy_base": 367771.37, "taker_buy_quote": 3134162.07217 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 8.102, "high": 8.42, "low": 7.772, "close": 7.997, "volume": 916345.46, "close_time": 1765843199999, "quote_volume": 7467315.73261, "trades": 67842, "taker_buy_base": 450815.98, "taker_buy_quote": 3681171.02534 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 7.996, "high": 8.195, "low": 7.829, "close": 8.017, "volume": 499031.53, "close_time": 1765929599999, "quote_volume": 3995747.74088, "trades": 48342, "taker_buy_base": 251255.34, "taker_buy_quote": 2011868.74315 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 8.015, "high": 8.202, "low": 7.295, "close": 7.407, "volume": 765026.58, "close_time": 1766015999999, "quote_volume": 5942300.65641, "trades": 42495, "taker_buy_base": 380224.21, "taker_buy_quote": 2964301.76312 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 7.409, "high": 7.674, "low": 7.122, "close": 7.29, "volume": 798861.42, "close_time": 1766102399999, "quote_volume": 5921534.7142, "trades": 44281, "taker_buy_base": 368971.17, "taker_buy_quote": 2736834.38679 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 7.289, "high": 8.065, "low": 7.192, "close": 7.943, "volume": 694055.72, "close_time": 1766188799999, "quote_volume": 5344736.81422, "trades": 48533, "taker_buy_base": 357428.55, "taker_buy_quote": 2753212.71507 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 7.939, "high": 8.353, "low": 7.859, "close": 7.865, "volume": 559735.74, "close_time": 1766275199999, "quote_volume": 4506849.75753, "trades": 34753, "taker_buy_base": 268419.61, "taker_buy_quote": 2161081.50482 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 7.865, "high": 8.238, "low": 7.619, "close": 7.981, "volume": 538889.99, "close_time": 1766361599999, "quote_volume": 4270926.07804, "trades": 38561, "taker_buy_base": 249968.53, "taker_buy_quote": 1983167.23437 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 7.978, "high": 8.104, "low": 7.672, "close": 7.805, "volume": 477060.67, "close_time": 1766447999999, "quote_volume": 3757820.74856, "trades": 34998, "taker_buy_base": 231821.01, "taker_buy_quote": 1825472.92047 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 7.803, "high": 7.856, "low": 7.51, "close": 7.724, "volume": 339674.39, "close_time": 1766534399999, "quote_volume": 2605282.27241, "trades": 26878, "taker_buy_base": 160640.37, "taker_buy_quote": 1232363.05304 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 7.726, "high": 7.893, "low": 7.435, "close": 7.875, "volume": 424907.87, "close_time": 1766620799999, "quote_volume": 3237561.60087, "trades": 34087, "taker_buy_base": 195804.83, "taker_buy_quote": 1490775.98145 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 7.874, "high": 8.076, "low": 7.736, "close": 7.751, "volume": 350085.56, "close_time": 1766707199999, "quote_volume": 2764955.30757, "trades": 28494, "taker_buy_base": 164570.67, "taker_buy_quote": 1299942.09715 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 7.745, "high": 8.07, "low": 7.728, "close": 7.92, "volume": 398958.3, "close_time": 1766793599999, "quote_volume": 3165807.58933, "trades": 30004, "taker_buy_base": 192114.18, "taker_buy_quote": 1523861.77783 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 7.918, "high": 9.533, "low": 7.869, "close": 9.126, "volume": 2799726.25, "close_time": 1766879999999, "quote_volume": 24927466.02778, "trades": 224506, "taker_buy_base": 1354216.92, "taker_buy_quote": 12029104.90687 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 9.129, "high": 9.73, "low": 8.945, "close": 9.168, "volume": 1386196.5, "close_time": 1766966399999, "quote_volume": 12890523.26914, "trades": 122353, "taker_buy_base": 680755.03, "taker_buy_quote": 6328905.14246 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 9.167, "high": 9.65, "low": 8.911, "close": 9.248, "volume": 1212723.27, "close_time": 1767052799999, "quote_volume": 11252225.92018, "trades": 118696, "taker_buy_base": 562848.97, "taker_buy_quote": 5224919.06637 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 9.245, "high": 9.381, "low": 8.95, "close": 9.122, "volume": 805135.01, "close_time": 1767139199999, "quote_volume": 7351830.63292, "trades": 92364, "taker_buy_base": 391764.96, "taker_buy_quote": 3575709.71515 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 9.125, "high": 9.384, "low": 8.618, "close": 9.166, "volume": 971970.42, "close_time": 1767225599999, "quote_volume": 8801430.26878, "trades": 94540, "taker_buy_base": 451939.47, "taker_buy_quote": 4094707.93268 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 9.168, "high": 10.086, "low": 9.11, "close": 9.361, "volume": 1269498.02, "close_time": 1767311999999, "quote_volume": 12144830.07108, "trades": 105326, "taker_buy_base": 621356.12, "taker_buy_quote": 5949018.54737 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 9.36, "high": 9.48, "low": 9.035, "close": 9.438, "volume": 828134.77, "close_time": 1767398399999, "quote_volume": 7678949.49671, "trades": 88347, "taker_buy_base": 429465.38, "taker_buy_quote": 3980145.82129 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 9.435, "high": 9.803, "low": 9.28, "close": 9.424, "volume": 747407.04, "close_time": 1767484799999, "quote_volume": 7094201.0725, "trades": 75211, "taker_buy_base": 347929.11, "taker_buy_quote": 3303545.89705 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 9.423, "high": 9.514, "low": 9.11, "close": 9.141, "volume": 500725.74, "close_time": 1767571199999, "quote_volume": 4645131.10842, "trades": 53521, "taker_buy_base": 245961.18, "taker_buy_quote": 2283671.21443 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 9.144, "high": 9.397, "low": 8.742, "close": 9.276, "volume": 880480.01, "close_time": 1767657599999, "quote_volume": 7973501.75145, "trades": 84173, "taker_buy_base": 397021.98, "taker_buy_quote": 3598067.72714 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 9.275, "high": 9.83, "low": 9.054, "close": 9.465, "volume": 1213950.8, "close_time": 1767743999999, "quote_volume": 11400116.13761, "trades": 118600, "taker_buy_base": 578904.91, "taker_buy_quote": 5435154.42864 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 9.464, "high": 9.578, "low": 8.967, "close": 9.342, "volume": 960889.42, "close_time": 1767830399999, "quote_volume": 8929683.69476, "trades": 105917, "taker_buy_base": 486949.59, "taker_buy_quote": 4524182.65461 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 9.344, "high": 9.603, "low": 8.708, "close": 9.53, "volume": 1761545.99, "close_time": 1767916799999, "quote_volume": 16202246.43154, "trades": 201405, "taker_buy_base": 905063.29, "taker_buy_quote": 8321545.44794 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 9.53, "high": 10.2, "low": 9.05, "close": 9.14, "volume": 1456207.63, "close_time": 1768003199999, "quote_volume": 14051261.05655, "trades": 182178, "taker_buy_base": 691025.15, "taker_buy_quote": 6677256.483 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 9.136, "high": 9.177, "low": 8.415, "close": 8.502, "volume": 1081541.91, "close_time": 1768089599999, "quote_volume": 9502817.59215, "trades": 110524, "taker_buy_base": 458655.79, "taker_buy_quote": 4028226.39263 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 8.501, "high": 9.157, "low": 8.388, "close": 8.743, "volume": 1078242.53, "close_time": 1768175999999, "quote_volume": 9498689.38742, "trades": 93805, "taker_buy_base": 489719.78, "taker_buy_quote": 4317128.02561 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 8.741, "high": 9.037, "low": 8.648, "close": 8.794, "volume": 796383.66, "close_time": 1768262399999, "quote_volume": 7042317.97162, "trades": 85249, "taker_buy_base": 369493.8, "taker_buy_quote": 3266820.43408 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 8.792, "high": 10.808, "low": 8.765, "close": 10.225, "volume": 4872370.76, "close_time": 1768348799999, "quote_volume": 48792837.06489, "trades": 388843, "taker_buy_base": 2360447.31, "taker_buy_quote": 23662738.15102 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 10.226, "high": 12.961, "low": 9.983, "close": 11.569, "volume": 6144717.99, "close_time": 1768435199999, "quote_volume": 70468531.77845, "trades": 510740, "taker_buy_base": 2962927.52, "taker_buy_quote": 34017372.83768 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 11.57, "high": 14.216, "low": 11.289, "close": 12.265, "volume": 5663341.61, "close_time": 1768521599999, "quote_volume": 70579350.03446, "trades": 487048, "taker_buy_base": 2732824.95, "taker_buy_quote": 34113602.20495 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 12.268, "high": 13.85, "low": 12.168, "close": 12.647, "volume": 3950951.72, "close_time": 1768607999999, "quote_volume": 50962592.27147, "trades": 390515, "taker_buy_base": 1925880.57, "taker_buy_quote": 24860350.91037 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 12.649, "high": 12.679, "low": 11.065, "close": 11.33, "volume": 1808657.63, "close_time": 1768694399999, "quote_volume": 21305535.42656, "trades": 167211, "taker_buy_base": 827080.93, "taker_buy_quote": 9736419.74057 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 11.329, "high": 12.579, "low": 11.105, "close": 11.634, "volume": 2060200.19, "close_time": 1768780799999, "quote_volume": 24623156.45448, "trades": 206850, "taker_buy_base": 1020136.88, "taker_buy_quote": 12191431.28524 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 11.63, "high": 12.159, "low": 10.25, "close": 11.06, "volume": 2616923.9, "close_time": 1768867199999, "quote_volume": 29394024.44179, "trades": 215288, "taker_buy_base": 1239622.47, "taker_buy_quote": 13948292.19021 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 11.056, "high": 11.138, "low": 9.782, "close": 9.903, "volume": 1766484.67, "close_time": 1768953599999, "quote_volume": 18260565.19858, "trades": 144031, "taker_buy_base": 846698.26, "taker_buy_quote": 8751089.64789 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 9.906, "high": 10.622, "low": 9.615, "close": 10.191, "volume": 1576874.87, "close_time": 1769039999999, "quote_volume": 15923600.13358, "trades": 139667, "taker_buy_base": 759113.33, "taker_buy_quote": 7668207.84107 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 10.198, "high": 10.538, "low": 9.734, "close": 9.875, "volume": 1254990.42, "close_time": 1769126399999, "quote_volume": 12681550.82305, "trades": 123803, "taker_buy_base": 583708.75, "taker_buy_quote": 5905733.62423 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 9.872, "high": 10.56, "low": 9.82, "close": 10.141, "volume": 1313590.3, "close_time": 1769212799999, "quote_volume": 13421779.28702, "trades": 134539, "taker_buy_base": 628416.27, "taker_buy_quote": 6420431.14088 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 10.138, "high": 10.361, "low": 9.598, "close": 9.654, "volume": 698761.64, "close_time": 1769299199999, "quote_volume": 6968918.43027, "trades": 65673, "taker_buy_base": 304038.21, "taker_buy_quote": 3034104.22926 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 9.653, "high": 9.908, "low": 8.825, "close": 8.916, "volume": 1128728.26, "close_time": 1769385599999, "quote_volume": 10585845.23622, "trades": 103949, "taker_buy_base": 546506.78, "taker_buy_quote": 5133014.10982 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 8.917, "high": 9.352, "low": 8.863, "close": 9.188, "volume": 817969.81, "close_time": 1769471999999, "quote_volume": 7453708.40327, "trades": 81175, "taker_buy_base": 403136.53, "taker_buy_quote": 3676594.20688 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 9.186, "high": 9.711, "low": 8.958, "close": 9.393, "volume": 1145821.96, "close_time": 1769558399999, "quote_volume": 10672352.79751, "trades": 108687, "taker_buy_base": 589887.47, "taker_buy_quote": 5497631.46803 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 9.393, "high": 9.417, "low": 8.839, "close": 8.853, "volume": 873212.37, "close_time": 1769644799999, "quote_volume": 7984280.44432, "trades": 86789, "taker_buy_base": 421713.32, "taker_buy_quote": 3856437.67929 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 8.854, "high": 8.902, "low": 8.039, "close": 8.243, "volume": 1157070.83, "close_time": 1769731199999, "quote_volume": 9708477.89741, "trades": 98498, "taker_buy_base": 556119.6, "taker_buy_quote": 4664707.1996 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 8.244, "high": 8.296, "low": 7.468, "close": 8.174, "volume": 1086306.69, "close_time": 1769817599999, "quote_volume": 8667667.2451, "trades": 104088, "taker_buy_base": 509204.71, "taker_buy_quote": 4061909.53442 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 8.172, "high": 8.173, "low": 6.617, "close": 7.276, "volume": 1745222.1, "close_time": 1769903999999, "quote_volume": 12683820.54441, "trades": 145594, "taker_buy_base": 795765.07, "taker_buy_quote": 5797559.06204 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 7.274, "high": 7.465, "low": 6.805, "close": 7.019, "volume": 947762.56, "close_time": 1769990399999, "quote_volume": 6796502.52648, "trades": 77598, "taker_buy_base": 488535.68, "taker_buy_quote": 3508317.05798 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 7.02, "high": 7.262, "low": 6.787, "close": 6.85, "volume": 1034009.72, "close_time": 1770076799999, "quote_volume": 7269016.94076, "trades": 78389, "taker_buy_base": 488107.94, "taker_buy_quote": 3434023.93962 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 6.851, "high": 7.25, "low": 6.555, "close": 6.856, "volume": 1433215.94, "close_time": 1770163199999, "quote_volume": 9792579.02382, "trades": 103911, "taker_buy_base": 681357.23, "taker_buy_quote": 4656816.87579 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 6.854, "high": 7.11, "low": 6.483, "close": 6.691, "volume": 1111313.87, "close_time": 1770249599999, "quote_volume": 7530980.01199, "trades": 87524, "taker_buy_base": 526629.48, "taker_buy_quote": 3570185.50749 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 6.691, "high": 6.734, "low": 5.462, "close": 5.594, "volume": 2467451.79, "close_time": 1770335999999, "quote_volume": 14870081.71172, "trades": 156380, "taker_buy_base": 1188169.67, "taker_buy_quote": 7155426.04758 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 5.596, "high": 6.376, "low": 4.939, "close": 6.112, "volume": 2344936.44, "close_time": 1770422399999, "quote_volume": 13087267.09044, "trades": 113866, "taker_buy_base": 1162171.85, "taker_buy_quote": 6506177.64491 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 6.121, "high": 6.223, "low": 5.795, "close": 6.034, "volume": 989352.98, "close_time": 1770508799999, "quote_volume": 5996874.52516, "trades": 50450, "taker_buy_base": 520347.97, "taker_buy_quote": 3154428.84552 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 6.039, "high": 6.196, "low": 5.913, "close": 5.995, "volume": 369615.66, "close_time": 1770595199999, "quote_volume": 2235192.69775, "trades": 23205, "taker_buy_base": 165870.08, "taker_buy_quote": 1003596.09443 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 5.994, "high": 6.085, "low": 5.709, "close": 5.968, "volume": 454612.17, "close_time": 1770681599999, "quote_volume": 2700225.54621, "trades": 31003, "taker_buy_base": 229093.41, "taker_buy_quote": 1361458.36343 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 5.978, "high": 6.044, "low": 5.776, "close": 5.899, "volume": 416512.81, "close_time": 1770767999999, "quote_volume": 2446663.0192, "trades": 30625, "taker_buy_base": 186361.82, "taker_buy_quote": 1095289.93017 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 5.902, "high": 5.965, "low": 5.59, "close": 5.784, "volume": 763881.82, "close_time": 1770854399999, "quote_volume": 4408375.00724, "trades": 44253, "taker_buy_base": 354498.37, "taker_buy_quote": 2046748.51685 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 5.785, "high": 6.077, "low": 5.715, "close": 5.934, "volume": 458408.73, "close_time": 1770940799999, "quote_volume": 2704786.55134, "trades": 35853, "taker_buy_base": 221863.09, "taker_buy_quote": 1308664.07146 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 5.928, "high": 6.415, "low": 5.842, "close": 6.344, "volume": 684305.74, "close_time": 1771027199999, "quote_volume": 4230517.04976, "trades": 39890, "taker_buy_base": 319368.32, "taker_buy_quote": 1974005.63631 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 6.343, "high": 6.873, "low": 6.335, "close": 6.694, "volume": 967090.69, "close_time": 1771113599999, "quote_volume": 6374400.07557, "trades": 53842, "taker_buy_base": 481273.01, "taker_buy_quote": 3174563.34223 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 6.697, "high": 6.704, "low": 6.157, "close": 6.31, "volume": 650099.96, "close_time": 1771199999999, "quote_volume": 4187501.06281, "trades": 43090, "taker_buy_base": 308299.46, "taker_buy_quote": 1985449.89011 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 6.31, "high": 6.4, "low": 6.06, "close": 6.279, "volume": 468075.09, "close_time": 1771286399999, "quote_volume": 2900063.10401, "trades": 36328, "taker_buy_base": 236678.84, "taker_buy_quote": 1466286.65011 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 6.28, "high": 6.366, "low": 6.105, "close": 6.174, "volume": 305047.43, "close_time": 1771372799999, "quote_volume": 1895055.29011, "trades": 24997, "taker_buy_base": 140277.01, "taker_buy_quote": 871240.88431 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 6.176, "high": 6.298, "low": 5.894, "close": 5.925, "volume": 297501.44, "close_time": 1771459199999, "quote_volume": 1814371.02644, "trades": 25450, "taker_buy_base": 146375.55, "taker_buy_quote": 894047.78992 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 5.929, "high": 5.959, "low": 5.61, "close": 5.799, "volume": 371056.27, "close_time": 1771545599999, "quote_volume": 2143822.9111, "trades": 26074, "taker_buy_base": 178837.02, "taker_buy_quote": 1034503.21426 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 5.798, "high": 5.869, "low": 5.637, "close": 5.794, "volume": 375552.14, "close_time": 1771631999999, "quote_volume": 2166350.78863, "trades": 24046, "taker_buy_base": 181289.48, "taker_buy_quote": 1045715.60971 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 5.792, "high": 5.966, "low": 5.792, "close": 5.82, "volume": 280334.72, "close_time": 1771718399999, "quote_volume": 1651842.9177, "trades": 19831, "taker_buy_base": 137509.34, "taker_buy_quote": 810461.97892 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 5.815, "high": 5.82, "low": 5.642, "close": 5.719, "volume": 214325.59, "close_time": 1771804799999, "quote_volume": 1231465.61046, "trades": 17914, "taker_buy_base": 106110.6, "taker_buy_quote": 610643.51192 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 5.719, "high": 5.736, "low": 5.327, "close": 5.396, "volume": 605820.01, "close_time": 1771891199999, "quote_volume": 3310444.88968, "trades": 31057, "taker_buy_base": 291140.87, "taker_buy_quote": 1590204.06172 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 5.396, "high": 5.486, "low": 5.235, "close": 5.412, "volume": 395881.07, "close_time": 1771977599999, "quote_volume": 2120071.36729, "trades": 23183, "taker_buy_base": 192653.51, "taker_buy_quote": 1032553.52765 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 5.415, "high": 5.875, "low": 5.401, "close": 5.666, "volume": 561184.92, "close_time": 1772063999999, "quote_volume": 3166155.17862, "trades": 36087, "taker_buy_base": 276594.96, "taker_buy_quote": 1559864.55968 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 5.664, "high": 5.782, "low": 5.415, "close": 5.597, "volume": 480898.74, "close_time": 1772150399999, "quote_volume": 2693069.92571, "trades": 26185, "taker_buy_base": 231793.75, "taker_buy_quote": 1298705.60575 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 5.601, "high": 5.772, "low": 5.31, "close": 5.419, "volume": 509243.4, "close_time": 1772236799999, "quote_volume": 2844314.4422, "trades": 40821, "taker_buy_base": 240543.46, "taker_buy_quote": 1343312.65501 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 5.417, "high": 5.46, "low": 4.943, "close": 5.368, "volume": 808824.23, "close_time": 1772323199999, "quote_volume": 4143480.52682, "trades": 45675, "taker_buy_base": 373203.14, "taker_buy_quote": 1910539.00277 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 5.368, "high": 5.681, "low": 5.148, "close": 5.252, "volume": 615897.19, "close_time": 1772409599999, "quote_volume": 3343494.97027, "trades": 38670, "taker_buy_base": 313532.55, "taker_buy_quote": 1701554.97783 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 5.256, "high": 5.693, "low": 5.223, "close": 5.501, "volume": 493158.3, "close_time": 1772495999999, "quote_volume": 2694219.56337, "trades": 33544, "taker_buy_base": 246540.34, "taker_buy_quote": 1348326.02896 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 5.5, "high": 5.623, "low": 5.306, "close": 5.532, "volume": 522507.21, "close_time": 1772582399999, "quote_volume": 2862073.15406, "trades": 34806, "taker_buy_base": 277702.03, "taker_buy_quote": 1520489.3291 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 5.53, "high": 5.955, "low": 5.401, "close": 5.806, "volume": 733664.57, "close_time": 1772668799999, "quote_volume": 4193464.14133, "trades": 44022, "taker_buy_base": 396678.87, "taker_buy_quote": 2268209.64384 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 5.803, "high": 5.937, "low": 5.615, "close": 5.717, "volume": 398633.88, "close_time": 1772755199999, "quote_volume": 2303247.72741, "trades": 26145, "taker_buy_base": 198569.73, "taker_buy_quote": 1148399.42088 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 5.718, "high": 5.765, "low": 5.352, "close": 5.459, "volume": 443165.4, "close_time": 1772841599999, "quote_volume": 2467809.71112, "trades": 27496, "taker_buy_base": 208259.6, "taker_buy_quote": 1160753.7999 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 5.461, "high": 5.476, "low": 5.33, "close": 5.377, "volume": 211034.99, "close_time": 1772927999999, "quote_volume": 1139091.02473, "trades": 18782, "taker_buy_base": 98993.95, "taker_buy_quote": 534419.25355 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 5.377, "high": 5.386, "low": 5.093, "close": 5.131, "volume": 410043.72, "close_time": 1773014399999, "quote_volume": 2146046.72692, "trades": 26954, "taker_buy_base": 189012.3, "taker_buy_quote": 990425.81866 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 5.14, "high": 5.542, "low": 5.118, "close": 5.397, "volume": 350649.2, "close_time": 1773100799999, "quote_volume": 1877861.0185, "trades": 27156, "taker_buy_base": 185953.81, "taker_buy_quote": 995727.14298 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 5.393, "high": 5.612, "low": 5.385, "close": 5.43, "volume": 328127.66, "close_time": 1773187199999, "quote_volume": 1808579.77473, "trades": 23055, "taker_buy_base": 183000.45, "taker_buy_quote": 1009114.46079 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 5.43, "high": 5.495, "low": 5.317, "close": 5.44, "volume": 300748.81, "close_time": 1773273599999, "quote_volume": 1626603.8999, "trades": 20341, "taker_buy_base": 142077.41, "taker_buy_quote": 768434.68557 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 5.442, "high": 5.512, "low": 5.346, "close": 5.455, "volume": 291916.28, "close_time": 1773359999999, "quote_volume": 1586704.77786, "trades": 20223, "taker_buy_base": 147990.52, "taker_buy_quote": 804456.03155 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 5.456, "high": 5.726, "low": 5.437, "close": 5.551, "volume": 444987.91, "close_time": 1773446399999, "quote_volume": 2484015.35782, "trades": 27140, "taker_buy_base": 230094.2, "taker_buy_quote": 1285133.05861 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 5.549, "high": 5.877, "low": 5.48, "close": 5.637, "volume": 586583.75, "close_time": 1773532799999, "quote_volume": 3299295.68218, "trades": 33464, "taker_buy_base": 279783.0, "taker_buy_quote": 1573459.88519 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 5.634, "high": 6.292, "low": 5.603, "close": 6.119, "volume": 1189461.72, "close_time": 1773619199999, "quote_volume": 7135140.23456, "trades": 68398, "taker_buy_base": 596773.52, "taker_buy_quote": 3581084.53735 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 6.117, "high": 6.998, "low": 5.987, "close": 6.816, "volume": 1585774.56, "close_time": 1773705599999, "quote_volume": 10248270.20298, "trades": 90069, "taker_buy_base": 787045.69, "taker_buy_quote": 5084574.31598 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 6.817, "high": 6.976, "low": 6.547, "close": 6.611, "volume": 853981.77, "close_time": 1773791999999, "quote_volume": 5748501.60059, "trades": 52242, "taker_buy_base": 422766.59, "taker_buy_quote": 2847161.57888 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 6.614, "high": 6.745, "low": 5.97, "close": 6.038, "volume": 842713.74, "close_time": 1773878399999, "quote_volume": 5279784.57591, "trades": 39812, "taker_buy_base": 406371.53, "taker_buy_quote": 2545630.08382 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 6.04, "high": 6.099, "low": 5.661, "close": 5.735, "volume": 400509.0, "close_time": 1773964799999, "quote_volume": 2342110.42834, "trades": 21971, "taker_buy_base": 180599.73, "taker_buy_quote": 1056914.44359 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 5.734, "high": 5.801, "low": 5.565, "close": 5.699, "volume": 461420.45, "close_time": 1774051199999, "quote_volume": 2635796.45122, "trades": 26609, "taker_buy_base": 234739.67, "taker_buy_quote": 1341101.71435 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 5.7, "high": 5.969, "low": 5.403, "close": 5.452, "volume": 592232.41, "close_time": 1774137599999, "quote_volume": 3414957.38681, "trades": 33827, "taker_buy_base": 297502.12, "taker_buy_quote": 1716692.90792 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 5.451, "high": 5.582, "low": 5.254, "close": 5.421, "volume": 360545.45, "close_time": 1774223999999, "quote_volume": 1965814.23943, "trades": 19883, "taker_buy_base": 168606.22, "taker_buy_quote": 919869.11935 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 5.423, "high": 5.653, "low": 5.301, "close": 5.594, "volume": 531128.76, "close_time": 1774310399999, "quote_volume": 2939764.27695, "trades": 22006, "taker_buy_base": 266188.31, "taker_buy_quote": 1474209.33206 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 5.593, "high": 5.767, "low": 5.538, "close": 5.719, "volume": 588895.13, "close_time": 1774396799999, "quote_volume": 3330295.69743, "trades": 27979, "taker_buy_base": 284354.37, "taker_buy_quote": 1609210.52733 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 5.72, "high": 5.773, "low": 5.599, "close": 5.67, "volume": 354905.64, "close_time": 1774483199999, "quote_volume": 2018225.39734, "trades": 17501, "taker_buy_base": 172713.14, "taker_buy_quote": 982527.49451 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 5.67, "high": 5.69, "low": 5.387, "close": 5.441, "volume": 222259.55, "close_time": 1774569599999, "quote_volume": 1222996.44201, "trades": 12815, "taker_buy_base": 106783.32, "taker_buy_quote": 587611.20398 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 5.431, "high": 5.495, "low": 5.115, "close": 5.159, "volume": 429309.54, "close_time": 1774655999999, "quote_volume": 2258953.83527, "trades": 21756, "taker_buy_base": 215642.13, "taker_buy_quote": 1135777.56781 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 5.163, "high": 5.306, "low": 5.047, "close": 5.163, "volume": 293932.12, "close_time": 1774742399999, "quote_volume": 1523923.76861, "trades": 13567, "taker_buy_base": 154269.98, "taker_buy_quote": 800560.31853 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 5.168, "high": 5.207, "low": 5.0, "close": 5.117, "volume": 250227.91, "close_time": 1774828799999, "quote_volume": 1280054.32168, "trades": 12114, "taker_buy_base": 113691.26, "taker_buy_quote": 584095.79377 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 5.128, "high": 5.393, "low": 5.108, "close": 5.227, "volume": 289851.39, "close_time": 1774915199999, "quote_volume": 1527854.53374, "trades": 15981, "taker_buy_base": 151740.24, "taker_buy_quote": 800536.49256 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 5.228, "high": 5.668, "low": 5.179, "close": 5.608, "volume": 922034.17, "close_time": 1775001599999, "quote_volume": 5067098.87829, "trades": 40028, "taker_buy_base": 461913.17, "taker_buy_quote": 2541035.6265 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 5.604, "high": 5.737, "low": 5.48, "close": 5.483, "volume": 436720.84, "close_time": 1775087999999, "quote_volume": 2433654.3302, "trades": 19864, "taker_buy_base": 194169.97, "taker_buy_quote": 1082237.98865 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 5.494, "high": 5.555, "low": 4.976, "close": 5.061, "volume": 841954.73, "close_time": 1775174399999, "quote_volume": 4338360.00061, "trades": 38536, "taker_buy_base": 365975.9, "taker_buy_quote": 1887430.45417 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 5.064, "high": 5.212, "low": 5.03, "close": 5.166, "volume": 347274.87, "close_time": 1775260799999, "quote_volume": 1785714.2644, "trades": 14589, "taker_buy_base": 169819.26, "taker_buy_quote": 873330.25861 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 5.168, "high": 5.279, "low": 5.138, "close": 5.224, "volume": 388259.64, "close_time": 1775347199999, "quote_volume": 2021943.57158, "trades": 16914, "taker_buy_base": 182868.73, "taker_buy_quote": 952358.6367 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 5.223, "high": 5.258, "low": 5.058, "close": 5.255, "volume": 351211.43, "close_time": 1775433599999, "quote_volume": 1801706.98835, "trades": 12832, "taker_buy_base": 161893.84, "taker_buy_quote": 831501.45196 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 5.255, "high": 5.377, "low": 5.134, "close": 5.178, "volume": 385295.39, "close_time": 1775519999999, "quote_volume": 2038380.93747, "trades": 16380, "taker_buy_base": 185421.25, "taker_buy_quote": 980937.47324 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 5.171, "high": 5.659, "low": 5.116, "close": 5.624, "volume": 500983.26, "close_time": 1775606399999, "quote_volume": 2674626.73541, "trades": 22136, "taker_buy_base": 270794.99, "taker_buy_quote": 1445266.18756 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 5.624, "high": 5.655, "low": 5.321, "close": 5.349, "volume": 594361.5, "close_time": 1775692799999, "quote_volume": 3265960.9649, "trades": 29753, "taker_buy_base": 290011.57, "taker_buy_quote": 1594985.95477 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 5.348, "high": 6.066, "low": 5.262, "close": 5.841, "volume": 1214601.99, "close_time": 1775779199999, "quote_volume": 6954147.00444, "trades": 58810, "taker_buy_base": 619729.01, "taker_buy_quote": 3550708.9639 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 5.844, "high": 6.147, "low": 5.794, "close": 6.006, "volume": 393019.05, "close_time": 1775865599999, "quote_volume": 2354011.2886, "trades": 16982, "taker_buy_base": 197240.19, "taker_buy_quote": 1182186.37815 } ] } }, "last_update": "2026-04-10T08:57:11.962886" }