{ "symbol": "AAVEUSDC", "fetched_at": "2026-04-23T05:16:26.218205", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-25T02:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 227.87, "high": 228.92, "low": 227.46, "close": 228.29, "volume": 144.258, "close_time": 1761361199999, "quote_volume": 32891.20634, "trades": 294, "taker_buy_base": 54.398, "taker_buy_quote": 12395.78057 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 228.21, "high": 228.26, "low": 226.8, "close": 226.95, "volume": 273.274, "close_time": 1761364799999, "quote_volume": 62136.95157, "trades": 560, "taker_buy_base": 62.238, "taker_buy_quote": 14167.53876 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 226.98, "high": 228.19, "low": 226.87, "close": 227.04, "volume": 405.696, "close_time": 1761368399999, "quote_volume": 92251.31431, "trades": 618, "taker_buy_base": 217.301, "taker_buy_quote": 49416.00508 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 227.1, "high": 228.05, "low": 226.65, "close": 227.7, "volume": 187.326, "close_time": 1761371999999, "quote_volume": 42567.83688, "trades": 280, "taker_buy_base": 89.13, "taker_buy_quote": 20257.54976 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 227.74, "high": 228.0, "low": 226.62, "close": 226.65, "volume": 264.433, "close_time": 1761375599999, "quote_volume": 60013.22058, "trades": 312, "taker_buy_base": 152.984, "taker_buy_quote": 34725.309 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 226.67, "high": 228.28, "low": 226.29, "close": 226.33, "volume": 542.392, "close_time": 1761379199999, "quote_volume": 123250.05415, "trades": 732, "taker_buy_base": 288.517, "taker_buy_quote": 65600.27726 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 226.5, "high": 227.78, "low": 226.33, "close": 227.68, "volume": 338.385, "close_time": 1761382799999, "quote_volume": 76841.03351, "trades": 480, "taker_buy_base": 288.5, "taker_buy_quote": 65516.95832 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 227.72, "high": 228.79, "low": 226.57, "close": 226.74, "volume": 1382.861, "close_time": 1761386399999, "quote_volume": 314652.0838, "trades": 1254, "taker_buy_base": 897.659, "taker_buy_quote": 204331.46751 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 226.74, "high": 226.88, "low": 225.69, "close": 226.05, "volume": 304.873, "close_time": 1761389999999, "quote_volume": 68953.90619, "trades": 532, "taker_buy_base": 157.377, "taker_buy_quote": 35595.16991 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 225.98, "high": 226.59, "low": 225.76, "close": 226.34, "volume": 231.639, "close_time": 1761393599999, "quote_volume": 52400.916, "trades": 311, "taker_buy_base": 158.281, "taker_buy_quote": 35805.85674 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 226.28, "high": 228.45, "low": 226.28, "close": 228.03, "volume": 316.138, "close_time": 1761397199999, "quote_volume": 71992.17138, "trades": 681, "taker_buy_base": 221.571, "taker_buy_quote": 50451.80154 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 228.03, "high": 228.23, "low": 226.07, "close": 226.38, "volume": 342.255, "close_time": 1761400799999, "quote_volume": 77636.25587, "trades": 646, "taker_buy_base": 145.923, "taker_buy_quote": 33104.09997 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 226.38, "high": 228.14, "low": 226.27, "close": 227.98, "volume": 356.539, "close_time": 1761404399999, "quote_volume": 80967.71519, "trades": 562, "taker_buy_base": 128.233, "taker_buy_quote": 29127.14126 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 227.9, "high": 228.13, "low": 226.66, "close": 226.78, "volume": 250.748, "close_time": 1761407999999, "quote_volume": 57010.84534, "trades": 395, "taker_buy_base": 57.454, "taker_buy_quote": 13054.12775 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 226.83, "high": 227.06, "low": 226.15, "close": 226.34, "volume": 580.81, "close_time": 1761411599999, "quote_volume": 131627.87743, "trades": 1110, "taker_buy_base": 423.27, "taker_buy_quote": 95933.00242 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 226.32, "high": 226.37, "low": 224.77, "close": 225.62, "volume": 1194.773, "close_time": 1761415199999, "quote_volume": 269691.79053, "trades": 1141, "taker_buy_base": 466.222, "taker_buy_quote": 105215.66973 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 225.52, "high": 228.03, "low": 225.35, "close": 227.6, "volume": 273.916, "close_time": 1761418799999, "quote_volume": 62207.18831, "trades": 418, "taker_buy_base": 159.24, "taker_buy_quote": 36189.43993 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 227.49, "high": 227.87, "low": 226.86, "close": 227.52, "volume": 166.568, "close_time": 1761422399999, "quote_volume": 37871.99745, "trades": 346, "taker_buy_base": 72.247, "taker_buy_quote": 16430.02492 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 227.56, "high": 227.71, "low": 226.57, "close": 226.76, "volume": 442.142, "close_time": 1761425999999, "quote_volume": 100468.3352, "trades": 520, "taker_buy_base": 177.871, "taker_buy_quote": 40412.56423 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 226.75, "high": 226.94, "low": 225.94, "close": 226.47, "volume": 192.235, "close_time": 1761429599999, "quote_volume": 43571.08314, "trades": 413, "taker_buy_base": 131.444, "taker_buy_quote": 29798.62979 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 226.47, "high": 227.58, "low": 225.88, "close": 227.37, "volume": 214.088, "close_time": 1761433199999, "quote_volume": 48550.21472, "trades": 393, "taker_buy_base": 115.273, "taker_buy_quote": 26152.83513 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 227.24, "high": 227.35, "low": 226.22, "close": 226.33, "volume": 424.096, "close_time": 1761436799999, "quote_volume": 96154.1532, "trades": 661, "taker_buy_base": 155.983, "taker_buy_quote": 35357.42567 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 226.32, "high": 226.87, "low": 225.46, "close": 225.96, "volume": 362.468, "close_time": 1761440399999, "quote_volume": 82026.33892, "trades": 596, "taker_buy_base": 169.151, "taker_buy_quote": 38275.1193 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 225.97, "high": 226.17, "low": 223.84, "close": 224.64, "volume": 856.244, "close_time": 1761443999999, "quote_volume": 192702.16147, "trades": 868, "taker_buy_base": 213.097, "taker_buy_quote": 47999.93241 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 224.63, "high": 225.05, "low": 223.91, "close": 224.47, "volume": 374.576, "close_time": 1761447599999, "quote_volume": 84088.12938, "trades": 572, "taker_buy_base": 229.721, "taker_buy_quote": 51579.47316 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 224.33, "high": 224.52, "low": 223.52, "close": 224.22, "volume": 138.543, "close_time": 1761451199999, "quote_volume": 31036.18112, "trades": 259, "taker_buy_base": 92.339, "taker_buy_quote": 20691.83125 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 224.08, "high": 225.27, "low": 224.08, "close": 225.0, "volume": 401.831, "close_time": 1761454799999, "quote_volume": 90383.1535, "trades": 551, "taker_buy_base": 312.145, "taker_buy_quote": 70205.4321 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 225.05, "high": 226.61, "low": 224.63, "close": 226.41, "volume": 206.547, "close_time": 1761458399999, "quote_volume": 46676.5353, "trades": 432, "taker_buy_base": 153.823, "taker_buy_quote": 34784.07978 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 226.36, "high": 226.51, "low": 225.91, "close": 226.29, "volume": 142.531, "close_time": 1761461999999, "quote_volume": 32249.23259, "trades": 240, "taker_buy_base": 82.801, "taker_buy_quote": 18736.41296 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 226.29, "high": 227.92, "low": 226.04, "close": 227.56, "volume": 200.774, "close_time": 1761465599999, "quote_volume": 45599.97166, "trades": 409, "taker_buy_base": 128.745, "taker_buy_quote": 29244.71859 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 227.55, "high": 228.28, "low": 227.33, "close": 227.79, "volume": 223.703, "close_time": 1761469199999, "quote_volume": 50954.53144, "trades": 384, "taker_buy_base": 110.366, "taker_buy_quote": 25148.6912 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 227.94, "high": 231.41, "low": 227.4, "close": 230.62, "volume": 1171.405, "close_time": 1761472799999, "quote_volume": 269477.93924, "trades": 1933, "taker_buy_base": 732.429, "taker_buy_quote": 168650.84905 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 230.66, "high": 231.31, "low": 229.74, "close": 231.08, "volume": 597.767, "close_time": 1761476399999, "quote_volume": 137828.67222, "trades": 1208, "taker_buy_base": 279.555, "taker_buy_quote": 64488.72625 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 231.0, "high": 236.05, "low": 230.83, "close": 236.0, "volume": 1521.302, "close_time": 1761479999999, "quote_volume": 355382.43693, "trades": 2157, "taker_buy_base": 1077.929, "taker_buy_quote": 252000.45469 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 236.0, "high": 236.55, "low": 234.95, "close": 235.39, "volume": 1517.669, "close_time": 1761483599999, "quote_volume": 357831.25554, "trades": 1562, "taker_buy_base": 586.185, "taker_buy_quote": 138161.04746 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 235.41, "high": 241.0, "low": 234.26, "close": 239.43, "volume": 2357.674, "close_time": 1761487199999, "quote_volume": 561956.92959, "trades": 4748, "taker_buy_base": 1351.476, "taker_buy_quote": 322314.51009 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 239.42, "high": 239.42, "low": 236.98, "close": 237.41, "volume": 570.021, "close_time": 1761490799999, "quote_volume": 135677.96906, "trades": 1683, "taker_buy_base": 203.735, "taker_buy_quote": 48476.45034 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 237.41, "high": 238.12, "low": 236.42, "close": 237.93, "volume": 473.275, "close_time": 1761494399999, "quote_volume": 112272.99415, "trades": 877, "taker_buy_base": 245.67, "taker_buy_quote": 58312.45358 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 237.87, "high": 237.91, "low": 235.98, "close": 235.98, "volume": 1100.448, "close_time": 1761497999999, "quote_volume": 260545.46109, "trades": 1491, "taker_buy_base": 335.002, "taker_buy_quote": 79339.64478 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 236.02, "high": 237.03, "low": 235.63, "close": 236.68, "volume": 545.563, "close_time": 1761501599999, "quote_volume": 129111.95479, "trades": 662, "taker_buy_base": 204.088, "taker_buy_quote": 48288.09239 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 236.8, "high": 237.92, "low": 236.58, "close": 237.43, "volume": 276.363, "close_time": 1761505199999, "quote_volume": 65583.82977, "trades": 616, "taker_buy_base": 197.086, "taker_buy_quote": 46772.98301 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 237.42, "high": 238.14, "low": 236.89, "close": 237.58, "volume": 276.129, "close_time": 1761508799999, "quote_volume": 65575.10027, "trades": 578, "taker_buy_base": 142.045, "taker_buy_quote": 33743.7724 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 237.6, "high": 237.7, "low": 235.97, "close": 236.0, "volume": 385.044, "close_time": 1761512399999, "quote_volume": 91133.60136, "trades": 645, "taker_buy_base": 220.797, "taker_buy_quote": 52242.92035 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 236.11, "high": 237.3, "low": 235.23, "close": 237.09, "volume": 593.946, "close_time": 1761515999999, "quote_volume": 140265.72093, "trades": 703, "taker_buy_base": 237.801, "taker_buy_quote": 56156.64599 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 237.17, "high": 242.41, "low": 237.17, "close": 241.47, "volume": 2483.202, "close_time": 1761519599999, "quote_volume": 596481.97062, "trades": 2516, "taker_buy_base": 1461.9, "taker_buy_quote": 351024.32305 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 241.55, "high": 242.06, "low": 240.57, "close": 240.87, "volume": 652.937, "close_time": 1761523199999, "quote_volume": 157535.53038, "trades": 913, "taker_buy_base": 261.694, "taker_buy_quote": 63148.68732 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 240.83, "high": 242.1, "low": 240.26, "close": 242.04, "volume": 901.133, "close_time": 1761526799999, "quote_volume": 217375.94666, "trades": 1652, "taker_buy_base": 661.145, "taker_buy_quote": 159509.63749 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 242.25, "high": 243.43, "low": 241.5, "close": 243.13, "volume": 594.726, "close_time": 1761530399999, "quote_volume": 144385.14848, "trades": 1264, "taker_buy_base": 344.681, "taker_buy_quote": 83708.68212 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 243.0, "high": 245.22, "low": 242.9, "close": 244.45, "volume": 937.503, "close_time": 1761533999999, "quote_volume": 229115.26783, "trades": 1421, "taker_buy_base": 599.242, "taker_buy_quote": 146551.72212 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 244.46, "high": 245.24, "low": 243.68, "close": 244.0, "volume": 480.549, "close_time": 1761537599999, "quote_volume": 117420.34061, "trades": 991, "taker_buy_base": 193.248, "taker_buy_quote": 47254.22084 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 243.97, "high": 245.55, "low": 243.31, "close": 245.18, "volume": 432.614, "close_time": 1761541199999, "quote_volume": 105832.49284, "trades": 1060, "taker_buy_base": 155.406, "taker_buy_quote": 38032.8346 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 245.14, "high": 249.09, "low": 245.11, "close": 246.73, "volume": 1165.813, "close_time": 1761544799999, "quote_volume": 288280.76798, "trades": 2248, "taker_buy_base": 651.486, "taker_buy_quote": 161059.00109 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 246.79, "high": 246.79, "low": 245.04, "close": 245.38, "volume": 686.07, "close_time": 1761548399999, "quote_volume": 168604.46106, "trades": 984, "taker_buy_base": 374.253, "taker_buy_quote": 91973.47379 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 245.36, "high": 246.0, "low": 242.6, "close": 243.59, "volume": 1319.495, "close_time": 1761551999999, "quote_volume": 322142.06977, "trades": 1398, "taker_buy_base": 631.474, "taker_buy_quote": 154164.86755 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 243.62, "high": 244.85, "low": 241.26, "close": 241.64, "volume": 926.368, "close_time": 1761555599999, "quote_volume": 224958.88706, "trades": 1391, "taker_buy_base": 405.191, "taker_buy_quote": 98319.1796 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 241.62, "high": 241.67, "low": 238.36, "close": 238.79, "volume": 1322.009, "close_time": 1761559199999, "quote_volume": 317013.69457, "trades": 1595, "taker_buy_base": 860.437, "taker_buy_quote": 206235.01434 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 238.64, "high": 239.6, "low": 238.06, "close": 238.62, "volume": 480.236, "close_time": 1761562799999, "quote_volume": 114722.66623, "trades": 709, "taker_buy_base": 177.475, "taker_buy_quote": 42416.70253 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 238.65, "high": 239.67, "low": 236.93, "close": 238.93, "volume": 568.807, "close_time": 1761566399999, "quote_volume": 135607.3399, "trades": 904, "taker_buy_base": 293.35, "taker_buy_quote": 69911.05184 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 238.75, "high": 239.06, "low": 236.87, "close": 237.02, "volume": 433.793, "close_time": 1761569999999, "quote_volume": 103240.1154, "trades": 691, "taker_buy_base": 266.565, "taker_buy_quote": 63430.03494 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 237.0, "high": 238.93, "low": 235.4, "close": 238.22, "volume": 1113.649, "close_time": 1761573599999, "quote_volume": 264119.21792, "trades": 1597, "taker_buy_base": 682.776, "taker_buy_quote": 162007.96076 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 238.29, "high": 238.63, "low": 236.23, "close": 237.23, "volume": 640.512, "close_time": 1761577199999, "quote_volume": 151963.82882, "trades": 1011, "taker_buy_base": 337.845, "taker_buy_quote": 80183.93105 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 237.34, "high": 239.4, "low": 236.55, "close": 237.42, "volume": 1212.912, "close_time": 1761580799999, "quote_volume": 288235.42379, "trades": 1625, "taker_buy_base": 565.953, "taker_buy_quote": 134467.56775 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 237.52, "high": 240.7, "low": 237.5, "close": 240.04, "volume": 1055.504, "close_time": 1761584399999, "quote_volume": 252732.95571, "trades": 1096, "taker_buy_base": 555.877, "taker_buy_quote": 132998.2479 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 240.03, "high": 242.39, "low": 239.64, "close": 241.36, "volume": 519.317, "close_time": 1761587999999, "quote_volume": 125216.25453, "trades": 927, "taker_buy_base": 236.99, "taker_buy_quote": 57195.06864 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 241.23, "high": 242.35, "low": 240.36, "close": 240.45, "volume": 337.117, "close_time": 1761591599999, "quote_volume": 81242.09307, "trades": 642, "taker_buy_base": 166.681, "taker_buy_quote": 40171.26157 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 240.43, "high": 240.61, "low": 238.72, "close": 239.25, "volume": 569.142, "close_time": 1761595199999, "quote_volume": 136401.38916, "trades": 706, "taker_buy_base": 348.433, "taker_buy_quote": 83493.94189 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 239.17, "high": 239.17, "low": 236.88, "close": 237.16, "volume": 880.807, "close_time": 1761598799999, "quote_volume": 209294.25135, "trades": 1694, "taker_buy_base": 252.338, "taker_buy_quote": 59959.26868 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 236.95, "high": 237.88, "low": 235.52, "close": 235.88, "volume": 1097.34, "close_time": 1761602399999, "quote_volume": 259513.05733, "trades": 805, "taker_buy_base": 493.969, "taker_buy_quote": 116870.78056 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 235.81, "high": 236.91, "low": 234.46, "close": 234.51, "volume": 788.988, "close_time": 1761605999999, "quote_volume": 185972.36276, "trades": 1125, "taker_buy_base": 375.094, "taker_buy_quote": 88553.93679 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 234.56, "high": 235.91, "low": 233.19, "close": 235.17, "volume": 1109.856, "close_time": 1761609599999, "quote_volume": 260265.59823, "trades": 2002, "taker_buy_base": 382.013, "taker_buy_quote": 89669.51508 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 235.08, "high": 236.38, "low": 234.71, "close": 235.61, "volume": 366.309, "close_time": 1761613199999, "quote_volume": 86253.1318, "trades": 619, "taker_buy_base": 160.979, "taker_buy_quote": 37924.52613 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 235.68, "high": 237.52, "low": 235.68, "close": 237.2, "volume": 538.398, "close_time": 1761616799999, "quote_volume": 127495.51947, "trades": 641, "taker_buy_base": 360.777, "taker_buy_quote": 85430.7133 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 237.29, "high": 237.56, "low": 233.81, "close": 235.33, "volume": 643.714, "close_time": 1761620399999, "quote_volume": 151633.75606, "trades": 794, "taker_buy_base": 236.196, "taker_buy_quote": 55608.13727 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 235.24, "high": 235.87, "low": 233.93, "close": 235.47, "volume": 300.473, "close_time": 1761623999999, "quote_volume": 70592.7374, "trades": 545, "taker_buy_base": 155.157, "taker_buy_quote": 36459.29214 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 235.2, "high": 236.53, "low": 234.81, "close": 235.76, "volume": 323.168, "close_time": 1761627599999, "quote_volume": 76189.30372, "trades": 553, "taker_buy_base": 192.687, "taker_buy_quote": 45420.15531 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 235.61, "high": 236.12, "low": 232.91, "close": 233.17, "volume": 602.529, "close_time": 1761631199999, "quote_volume": 141391.32692, "trades": 759, "taker_buy_base": 243.854, "taker_buy_quote": 57209.69589 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 233.33, "high": 238.1, "low": 233.1, "close": 237.99, "volume": 396.888, "close_time": 1761634799999, "quote_volume": 93327.27866, "trades": 839, "taker_buy_base": 204.8, "taker_buy_quote": 48107.85524 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 237.94, "high": 239.15, "low": 236.08, "close": 236.27, "volume": 321.817, "close_time": 1761638399999, "quote_volume": 76428.68278, "trades": 643, "taker_buy_base": 210.904, "taker_buy_quote": 50128.43829 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 236.3, "high": 238.43, "low": 235.58, "close": 237.85, "volume": 284.655, "close_time": 1761641999999, "quote_volume": 67513.54435, "trades": 616, "taker_buy_base": 176.461, "taker_buy_quote": 41844.08018 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 237.84, "high": 238.18, "low": 235.55, "close": 236.79, "volume": 523.845, "close_time": 1761645599999, "quote_volume": 124081.72674, "trades": 648, "taker_buy_base": 339.093, "taker_buy_quote": 80295.40514 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 236.75, "high": 236.88, "low": 233.4, "close": 234.68, "volume": 1432.704, "close_time": 1761649199999, "quote_volume": 336333.62472, "trades": 1184, "taker_buy_base": 358.592, "taker_buy_quote": 84217.68689 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 234.54, "high": 235.9, "low": 233.89, "close": 233.91, "volume": 1194.41, "close_time": 1761652799999, "quote_volume": 280432.93277, "trades": 988, "taker_buy_base": 902.271, "taker_buy_quote": 211956.55463 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 233.84, "high": 236.04, "low": 233.2, "close": 235.59, "volume": 1214.427, "close_time": 1761656399999, "quote_volume": 284818.00637, "trades": 1782, "taker_buy_base": 848.485, "taker_buy_quote": 199123.76301 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 235.76, "high": 237.39, "low": 235.66, "close": 236.5, "volume": 855.744, "close_time": 1761659999999, "quote_volume": 202249.51582, "trades": 1799, "taker_buy_base": 476.311, "taker_buy_quote": 112616.77206 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 236.52, "high": 237.6, "low": 229.52, "close": 234.28, "volume": 2266.141, "close_time": 1761663599999, "quote_volume": 527635.15004, "trades": 2887, "taker_buy_base": 936.181, "taker_buy_quote": 218222.32067 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 234.32, "high": 235.49, "low": 232.51, "close": 233.87, "volume": 994.033, "close_time": 1761667199999, "quote_volume": 232625.71393, "trades": 1045, "taker_buy_base": 235.742, "taker_buy_quote": 55140.63025 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 233.78, "high": 236.68, "low": 232.78, "close": 236.04, "volume": 816.553, "close_time": 1761670799999, "quote_volume": 191825.30327, "trades": 1386, "taker_buy_base": 473.122, "taker_buy_quote": 111132.82683 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 236.01, "high": 237.1, "low": 235.33, "close": 236.74, "volume": 312.227, "close_time": 1761674399999, "quote_volume": 73801.45967, "trades": 750, "taker_buy_base": 235.235, "taker_buy_quote": 55610.72091 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 236.71, "high": 237.36, "low": 234.4, "close": 234.93, "volume": 425.735, "close_time": 1761677999999, "quote_volume": 100310.26756, "trades": 630, "taker_buy_base": 197.675, "taker_buy_quote": 46540.78986 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 235.04, "high": 235.42, "low": 229.78, "close": 230.92, "volume": 1208.224, "close_time": 1761681599999, "quote_volume": 280743.9712, "trades": 1735, "taker_buy_base": 500.127, "taker_buy_quote": 116322.93456 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 230.91, "high": 230.91, "low": 226.02, "close": 226.81, "volume": 3021.745, "close_time": 1761685199999, "quote_volume": 689062.44061, "trades": 4285, "taker_buy_base": 1525.469, "taker_buy_quote": 347807.9298 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 226.66, "high": 228.57, "low": 224.63, "close": 227.4, "volume": 1123.931, "close_time": 1761688799999, "quote_volume": 254429.18483, "trades": 1514, "taker_buy_base": 597.116, "taker_buy_quote": 135194.36457 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 227.43, "high": 229.76, "low": 226.87, "close": 229.48, "volume": 616.616, "close_time": 1761692399999, "quote_volume": 140575.65872, "trades": 620, "taker_buy_base": 277.016, "taker_buy_quote": 63296.82986 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 229.43, "high": 229.5, "low": 228.22, "close": 228.4, "volume": 374.458, "close_time": 1761695999999, "quote_volume": 85753.03482, "trades": 471, "taker_buy_base": 208.977, "taker_buy_quote": 47857.6163 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 228.38, "high": 229.93, "low": 228.1, "close": 228.89, "volume": 1011.594, "close_time": 1761699599999, "quote_volume": 231550.95259, "trades": 1014, "taker_buy_base": 555.096, "taker_buy_quote": 127057.38389 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 228.76, "high": 230.92, "low": 228.54, "close": 229.63, "volume": 514.265, "close_time": 1761703199999, "quote_volume": 118057.61376, "trades": 994, "taker_buy_base": 313.961, "taker_buy_quote": 72061.189 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 229.63, "high": 229.63, "low": 228.8, "close": 229.28, "volume": 322.722, "close_time": 1761706799999, "quote_volume": 73972.59856, "trades": 721, "taker_buy_base": 212.829, "taker_buy_quote": 48789.56259 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 229.23, "high": 229.23, "low": 228.16, "close": 228.65, "volume": 581.58, "close_time": 1761710399999, "quote_volume": 133021.85541, "trades": 372, "taker_buy_base": 231.385, "taker_buy_quote": 52951.12951 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 228.58, "high": 229.94, "low": 228.55, "close": 229.25, "volume": 350.488, "close_time": 1761713999999, "quote_volume": 80293.0807, "trades": 436, "taker_buy_base": 278.826, "taker_buy_quote": 63867.17143 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 229.24, "high": 230.88, "low": 229.07, "close": 230.06, "volume": 510.273, "close_time": 1761717599999, "quote_volume": 117431.53856, "trades": 618, "taker_buy_base": 242.534, "taker_buy_quote": 55816.49436 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 229.94, "high": 230.38, "low": 229.01, "close": 229.33, "volume": 189.051, "close_time": 1761721199999, "quote_volume": 43418.37119, "trades": 240, "taker_buy_base": 86.528, "taker_buy_quote": 19873.14949 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 229.31, "high": 230.43, "low": 228.89, "close": 229.88, "volume": 353.084, "close_time": 1761724799999, "quote_volume": 81065.0731, "trades": 386, "taker_buy_base": 197.783, "taker_buy_quote": 45420.66345 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 229.78, "high": 230.12, "low": 227.86, "close": 228.14, "volume": 290.682, "close_time": 1761728399999, "quote_volume": 66568.41596, "trades": 323, "taker_buy_base": 133.549, "taker_buy_quote": 30591.91947 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 228.1, "high": 228.32, "low": 227.18, "close": 227.27, "volume": 504.198, "close_time": 1761731999999, "quote_volume": 114783.72679, "trades": 607, "taker_buy_base": 201.683, "taker_buy_quote": 45933.74034 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 227.22, "high": 228.93, "low": 226.86, "close": 227.56, "volume": 591.68, "close_time": 1761735599999, "quote_volume": 134800.70669, "trades": 806, "taker_buy_base": 315.06, "taker_buy_quote": 71771.16166 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 227.67, "high": 231.74, "low": 227.44, "close": 231.32, "volume": 1302.881, "close_time": 1761739199999, "quote_volume": 300034.63112, "trades": 1389, "taker_buy_base": 801.598, "taker_buy_quote": 184556.06511 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 231.26, "high": 231.82, "low": 230.32, "close": 230.58, "volume": 480.29, "close_time": 1761742799999, "quote_volume": 111042.61194, "trades": 552, "taker_buy_base": 136.36, "taker_buy_quote": 31499.8494 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 230.76, "high": 232.52, "low": 229.58, "close": 230.14, "volume": 989.113, "close_time": 1761746399999, "quote_volume": 228521.50987, "trades": 1735, "taker_buy_base": 641.29, "taker_buy_quote": 148257.48854 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 230.18, "high": 230.27, "low": 228.13, "close": 229.94, "volume": 415.237, "close_time": 1761749999999, "quote_volume": 95204.16655, "trades": 729, "taker_buy_base": 198.64, "taker_buy_quote": 45543.09204 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 229.97, "high": 230.37, "low": 226.0, "close": 227.38, "volume": 863.889, "close_time": 1761753599999, "quote_volume": 197156.19344, "trades": 1176, "taker_buy_base": 369.743, "taker_buy_quote": 84291.29509 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 227.36, "high": 229.36, "low": 226.1, "close": 228.23, "volume": 696.882, "close_time": 1761757199999, "quote_volume": 158804.43379, "trades": 1270, "taker_buy_base": 391.486, "taker_buy_quote": 89197.58242 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 228.15, "high": 233.17, "low": 226.84, "close": 232.93, "volume": 1632.911, "close_time": 1761760799999, "quote_volume": 374092.14137, "trades": 2689, "taker_buy_base": 840.554, "taker_buy_quote": 193144.97309 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 232.95, "high": 233.09, "low": 221.89, "close": 229.2, "volume": 7202.187, "close_time": 1761764399999, "quote_volume": 1630273.4944, "trades": 11162, "taker_buy_base": 3556.424, "taker_buy_quote": 805221.22581 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 229.31, "high": 232.56, "low": 227.66, "close": 230.34, "volume": 1435.007, "close_time": 1761767999999, "quote_volume": 330576.58784, "trades": 2922, "taker_buy_base": 593.272, "taker_buy_quote": 136555.3002 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 230.43, "high": 235.4, "low": 229.16, "close": 234.39, "volume": 2368.508, "close_time": 1761771599999, "quote_volume": 549693.63492, "trades": 3311, "taker_buy_base": 1192.035, "taker_buy_quote": 276827.2067 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 234.67, "high": 235.16, "low": 233.19, "close": 233.3, "volume": 430.036, "close_time": 1761775199999, "quote_volume": 100593.33036, "trades": 820, "taker_buy_base": 254.644, "taker_buy_quote": 59570.20354 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 233.67, "high": 233.81, "low": 231.17, "close": 231.68, "volume": 413.984, "close_time": 1761778799999, "quote_volume": 96261.36826, "trades": 748, "taker_buy_base": 241.943, "taker_buy_quote": 56225.76986 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 231.47, "high": 231.59, "low": 226.58, "close": 227.67, "volume": 1587.933, "close_time": 1761782399999, "quote_volume": 363448.475, "trades": 2132, "taker_buy_base": 804.803, "taker_buy_quote": 184425.51014 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 227.53, "high": 229.81, "low": 226.14, "close": 229.67, "volume": 649.91, "close_time": 1761785999999, "quote_volume": 148135.11473, "trades": 1021, "taker_buy_base": 331.018, "taker_buy_quote": 75464.61627 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 229.53, "high": 230.14, "low": 227.88, "close": 229.26, "volume": 805.566, "close_time": 1761789599999, "quote_volume": 184538.03111, "trades": 1026, "taker_buy_base": 292.543, "taker_buy_quote": 67023.52905 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 229.29, "high": 231.27, "low": 228.79, "close": 230.46, "volume": 675.827, "close_time": 1761793199999, "quote_volume": 155699.69692, "trades": 765, "taker_buy_base": 325.594, "taker_buy_quote": 74942.8079 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 230.28, "high": 230.44, "low": 227.88, "close": 228.84, "volume": 336.482, "close_time": 1761796799999, "quote_volume": 77184.54195, "trades": 725, "taker_buy_base": 212.032, "taker_buy_quote": 48584.47105 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 228.72, "high": 228.72, "low": 219.55, "close": 223.27, "volume": 2954.321, "close_time": 1761800399999, "quote_volume": 658953.75299, "trades": 4125, "taker_buy_base": 1335.226, "taker_buy_quote": 298224.36663 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 223.27, "high": 228.85, "low": 222.94, "close": 228.54, "volume": 1726.411, "close_time": 1761803999999, "quote_volume": 388925.72141, "trades": 2369, "taker_buy_base": 930.766, "taker_buy_quote": 209483.95882 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 228.51, "high": 230.43, "low": 227.03, "close": 227.76, "volume": 1348.875, "close_time": 1761807599999, "quote_volume": 308595.47085, "trades": 2279, "taker_buy_base": 560.958, "taker_buy_quote": 128288.60687 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 227.95, "high": 230.41, "low": 227.45, "close": 230.0, "volume": 812.588, "close_time": 1761811199999, "quote_volume": 186554.45352, "trades": 905, "taker_buy_base": 410.724, "taker_buy_quote": 94335.23383 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 229.89, "high": 230.19, "low": 227.17, "close": 227.17, "volume": 792.194, "close_time": 1761814799999, "quote_volume": 181411.48588, "trades": 917, "taker_buy_base": 288.258, "taker_buy_quote": 66042.16347 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 227.33, "high": 227.55, "low": 225.07, "close": 225.21, "volume": 382.784, "close_time": 1761818399999, "quote_volume": 86559.85238, "trades": 631, "taker_buy_base": 262.285, "taker_buy_quote": 59326.11859 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 225.16, "high": 225.96, "low": 223.89, "close": 224.32, "volume": 575.31, "close_time": 1761821999999, "quote_volume": 129347.0379, "trades": 1072, "taker_buy_base": 215.766, "taker_buy_quote": 48548.18889 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 224.49, "high": 224.85, "low": 223.03, "close": 223.26, "volume": 494.439, "close_time": 1761825599999, "quote_volume": 110708.04166, "trades": 703, "taker_buy_base": 170.998, "taker_buy_quote": 38328.61235 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 223.05, "high": 223.39, "low": 217.93, "close": 219.46, "volume": 2197.469, "close_time": 1761829199999, "quote_volume": 484187.61982, "trades": 2596, "taker_buy_base": 1182.181, "taker_buy_quote": 260532.8929 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 219.38, "high": 220.73, "low": 214.34, "close": 215.13, "volume": 2943.967, "close_time": 1761832799999, "quote_volume": 639088.00405, "trades": 3591, "taker_buy_base": 1130.648, "taker_buy_quote": 245734.52894 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 215.25, "high": 216.62, "low": 214.29, "close": 215.78, "volume": 1888.99, "close_time": 1761836399999, "quote_volume": 407352.66747, "trades": 1976, "taker_buy_base": 1174.281, "taker_buy_quote": 253207.9966 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 215.74, "high": 216.3, "low": 212.59, "close": 212.84, "volume": 1427.015, "close_time": 1761839999999, "quote_volume": 305405.18297, "trades": 1809, "taker_buy_base": 584.234, "taker_buy_quote": 124786.86844 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 212.87, "high": 214.58, "low": 212.17, "close": 213.88, "volume": 956.401, "close_time": 1761843599999, "quote_volume": 204283.08325, "trades": 1369, "taker_buy_base": 658.272, "taker_buy_quote": 140645.81777 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 213.95, "high": 213.95, "low": 209.49, "close": 212.58, "volume": 1773.035, "close_time": 1761847199999, "quote_volume": 374608.61383, "trades": 2731, "taker_buy_base": 820.713, "taker_buy_quote": 173482.41724 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 212.59, "high": 212.61, "low": 209.1, "close": 209.38, "volume": 776.274, "close_time": 1761850799999, "quote_volume": 163530.68494, "trades": 1225, "taker_buy_base": 370.55, "taker_buy_quote": 78108.27316 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 209.5, "high": 210.35, "low": 207.55, "close": 208.36, "volume": 1541.545, "close_time": 1761854399999, "quote_volume": 322162.42917, "trades": 2006, "taker_buy_base": 769.968, "taker_buy_quote": 160991.53344 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 208.1, "high": 211.76, "low": 207.38, "close": 211.69, "volume": 1830.434, "close_time": 1761857999999, "quote_volume": 383153.12307, "trades": 2515, "taker_buy_base": 1016.814, "taker_buy_quote": 212995.99361 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 211.67, "high": 213.25, "low": 210.65, "close": 212.25, "volume": 788.751, "close_time": 1761861599999, "quote_volume": 167281.70549, "trades": 807, "taker_buy_base": 483.684, "taker_buy_quote": 102775.46757 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 212.71, "high": 213.59, "low": 212.31, "close": 213.59, "volume": 536.96, "close_time": 1761865199999, "quote_volume": 114368.41824, "trades": 644, "taker_buy_base": 383.686, "taker_buy_quote": 81733.76618 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 213.6, "high": 215.39, "low": 213.07, "close": 215.19, "volume": 675.694, "close_time": 1761868799999, "quote_volume": 144746.25555, "trades": 919, "taker_buy_base": 370.48, "taker_buy_quote": 79440.37879 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 215.15, "high": 217.44, "low": 214.58, "close": 216.9, "volume": 849.451, "close_time": 1761872399999, "quote_volume": 183218.69334, "trades": 948, "taker_buy_base": 473.625, "taker_buy_quote": 102135.36851 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 216.84, "high": 219.16, "low": 216.68, "close": 219.16, "volume": 872.059, "close_time": 1761875999999, "quote_volume": 190487.02101, "trades": 832, "taker_buy_base": 443.337, "taker_buy_quote": 96824.86709 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 219.17, "high": 219.32, "low": 215.81, "close": 216.48, "volume": 344.153, "close_time": 1761879599999, "quote_volume": 74950.95433, "trades": 822, "taker_buy_base": 187.193, "taker_buy_quote": 40743.22391 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 216.95, "high": 218.13, "low": 216.33, "close": 217.57, "volume": 301.136, "close_time": 1761883199999, "quote_volume": 65444.43867, "trades": 357, "taker_buy_base": 103.371, "taker_buy_quote": 22459.48245 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 217.65, "high": 219.98, "low": 217.45, "close": 219.47, "volume": 1278.333, "close_time": 1761886799999, "quote_volume": 279707.80034, "trades": 1328, "taker_buy_base": 704.314, "taker_buy_quote": 154085.51291 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 219.33, "high": 219.65, "low": 218.69, "close": 219.06, "volume": 295.399, "close_time": 1761890399999, "quote_volume": 64718.08311, "trades": 616, "taker_buy_base": 131.458, "taker_buy_quote": 28815.28772 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 219.22, "high": 219.43, "low": 217.16, "close": 217.84, "volume": 254.487, "close_time": 1761893999999, "quote_volume": 55534.83863, "trades": 518, "taker_buy_base": 108.829, "taker_buy_quote": 23739.18392 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 217.91, "high": 218.36, "low": 216.56, "close": 217.17, "volume": 189.743, "close_time": 1761897599999, "quote_volume": 41219.96529, "trades": 382, "taker_buy_base": 92.954, "taker_buy_quote": 20203.1539 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 217.19, "high": 218.04, "low": 216.28, "close": 218.01, "volume": 287.113, "close_time": 1761901199999, "quote_volume": 62378.52495, "trades": 305, "taker_buy_base": 183.044, "taker_buy_quote": 39794.92685 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 217.99, "high": 218.57, "low": 217.46, "close": 218.07, "volume": 499.747, "close_time": 1761904799999, "quote_volume": 108880.47533, "trades": 492, "taker_buy_base": 179.148, "taker_buy_quote": 39032.26159 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 218.12, "high": 219.29, "low": 217.73, "close": 217.85, "volume": 215.593, "close_time": 1761908399999, "quote_volume": 47115.42296, "trades": 368, "taker_buy_base": 133.682, "taker_buy_quote": 29213.08311 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 217.84, "high": 220.03, "low": 217.05, "close": 219.9, "volume": 588.532, "close_time": 1761911999999, "quote_volume": 128152.67911, "trades": 808, "taker_buy_base": 236.784, "taker_buy_quote": 51609.41717 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 219.78, "high": 220.86, "low": 217.96, "close": 217.96, "volume": 532.004, "close_time": 1761915599999, "quote_volume": 116870.95618, "trades": 1120, "taker_buy_base": 239.148, "taker_buy_quote": 52591.49117 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 217.99, "high": 219.89, "low": 217.27, "close": 218.98, "volume": 492.779, "close_time": 1761919199999, "quote_volume": 107753.53048, "trades": 872, "taker_buy_base": 272.704, "taker_buy_quote": 59619.4244 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 219.08, "high": 220.67, "low": 217.95, "close": 220.32, "volume": 982.235, "close_time": 1761922799999, "quote_volume": 215310.27274, "trades": 1087, "taker_buy_base": 564.989, "taker_buy_quote": 123908.57296 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 219.88, "high": 221.03, "low": 218.19, "close": 218.62, "volume": 1788.923, "close_time": 1761926399999, "quote_volume": 392169.51114, "trades": 2218, "taker_buy_base": 614.184, "taker_buy_quote": 134790.66131 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 218.54, "high": 218.77, "low": 213.95, "close": 214.27, "volume": 1026.487, "close_time": 1761929999999, "quote_volume": 222461.14585, "trades": 1568, "taker_buy_base": 311.178, "taker_buy_quote": 67367.98325 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 214.08, "high": 215.22, "low": 212.3, "close": 214.23, "volume": 795.241, "close_time": 1761933599999, "quote_volume": 170058.99182, "trades": 1136, "taker_buy_base": 469.809, "taker_buy_quote": 100462.14498 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 214.34, "high": 217.0, "low": 213.67, "close": 216.16, "volume": 2191.223, "close_time": 1761937199999, "quote_volume": 471898.82828, "trades": 2768, "taker_buy_base": 1128.27, "taker_buy_quote": 242899.22348 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 216.15, "high": 234.5, "low": 214.97, "close": 233.38, "volume": 9276.36, "close_time": 1761940799999, "quote_volume": 2089550.50336, "trades": 13670, "taker_buy_base": 6309.321, "taker_buy_quote": 1418621.18852 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 233.35, "high": 235.6, "low": 230.71, "close": 231.64, "volume": 2332.7, "close_time": 1761944399999, "quote_volume": 543968.19738, "trades": 5577, "taker_buy_base": 846.272, "taker_buy_quote": 197398.55238 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 231.78, "high": 232.66, "low": 229.69, "close": 230.89, "volume": 706.669, "close_time": 1761947999999, "quote_volume": 163069.15399, "trades": 1324, "taker_buy_base": 278.117, "taker_buy_quote": 64191.1314 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 230.88, "high": 231.9, "low": 229.45, "close": 230.36, "volume": 336.535, "close_time": 1761951599999, "quote_volume": 77554.68728, "trades": 849, "taker_buy_base": 220.986, "taker_buy_quote": 50927.31829 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 230.33, "high": 230.55, "low": 228.17, "close": 228.32, "volume": 1504.439, "close_time": 1761955199999, "quote_volume": 344616.42197, "trades": 1481, "taker_buy_base": 901.704, "taker_buy_quote": 206509.91467 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 228.55, "high": 229.21, "low": 226.6, "close": 227.28, "volume": 870.238, "close_time": 1761958799999, "quote_volume": 198204.50794, "trades": 1925, "taker_buy_base": 287.186, "taker_buy_quote": 65458.93536 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 227.28, "high": 228.53, "low": 226.31, "close": 226.34, "volume": 390.128, "close_time": 1761962399999, "quote_volume": 88787.75979, "trades": 750, "taker_buy_base": 213.561, "taker_buy_quote": 48594.34825 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 226.34, "high": 227.85, "low": 225.22, "close": 227.51, "volume": 364.917, "close_time": 1761965999999, "quote_volume": 82581.68226, "trades": 707, "taker_buy_base": 204.413, "taker_buy_quote": 46265.31307 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 227.39, "high": 228.96, "low": 227.31, "close": 228.12, "volume": 719.003, "close_time": 1761969599999, "quote_volume": 164004.95585, "trades": 952, "taker_buy_base": 357.183, "taker_buy_quote": 81547.35852 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 228.07, "high": 228.08, "low": 226.0, "close": 226.37, "volume": 374.299, "close_time": 1761973199999, "quote_volume": 84962.13606, "trades": 1084, "taker_buy_base": 126.951, "taker_buy_quote": 28793.20205 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 226.31, "high": 227.09, "low": 225.49, "close": 225.75, "volume": 330.314, "close_time": 1761976799999, "quote_volume": 74654.37362, "trades": 495, "taker_buy_base": 173.604, "taker_buy_quote": 39252.66015 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 225.86, "high": 226.29, "low": 225.17, "close": 225.86, "volume": 435.363, "close_time": 1761980399999, "quote_volume": 98241.22724, "trades": 955, "taker_buy_base": 213.153, "taker_buy_quote": 48107.2378 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 225.92, "high": 226.82, "low": 224.88, "close": 226.46, "volume": 309.578, "close_time": 1761983999999, "quote_volume": 69940.22215, "trades": 687, "taker_buy_base": 105.882, "taker_buy_quote": 23920.7737 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 226.49, "high": 226.92, "low": 225.68, "close": 226.88, "volume": 336.942, "close_time": 1761987599999, "quote_volume": 76268.25737, "trades": 667, "taker_buy_base": 192.612, "taker_buy_quote": 43601.85288 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 226.9, "high": 227.14, "low": 225.42, "close": 225.65, "volume": 915.944, "close_time": 1761991199999, "quote_volume": 207184.6388, "trades": 704, "taker_buy_base": 418.123, "taker_buy_quote": 94457.91244 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 225.88, "high": 226.29, "low": 225.34, "close": 225.6, "volume": 361.718, "close_time": 1761994799999, "quote_volume": 81678.23958, "trades": 440, "taker_buy_base": 160.124, "taker_buy_quote": 36189.81335 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 225.68, "high": 226.43, "low": 224.65, "close": 225.24, "volume": 856.216, "close_time": 1761998399999, "quote_volume": 193188.33737, "trades": 662, "taker_buy_base": 409.113, "taker_buy_quote": 92274.32127 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 225.25, "high": 225.79, "low": 224.88, "close": 224.88, "volume": 272.665, "close_time": 1762001999999, "quote_volume": 61442.06443, "trades": 486, "taker_buy_base": 172.695, "taker_buy_quote": 38918.34028 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 224.93, "high": 225.36, "low": 223.15, "close": 223.67, "volume": 588.273, "close_time": 1762005599999, "quote_volume": 131880.32018, "trades": 684, "taker_buy_base": 284.027, "taker_buy_quote": 63663.40268 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 223.77, "high": 223.97, "low": 221.69, "close": 222.34, "volume": 1370.032, "close_time": 1762009199999, "quote_volume": 304447.24855, "trades": 1430, "taker_buy_base": 863.252, "taker_buy_quote": 191873.99469 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 222.32, "high": 223.74, "low": 221.77, "close": 222.75, "volume": 1126.629, "close_time": 1762012799999, "quote_volume": 250714.71375, "trades": 1410, "taker_buy_base": 744.556, "taker_buy_quote": 165670.80776 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 222.68, "high": 223.91, "low": 222.03, "close": 223.47, "volume": 501.292, "close_time": 1762016399999, "quote_volume": 111836.40261, "trades": 866, "taker_buy_base": 270.017, "taker_buy_quote": 60246.49732 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 223.49, "high": 223.58, "low": 222.18, "close": 222.49, "volume": 964.311, "close_time": 1762019999999, "quote_volume": 214779.98162, "trades": 594, "taker_buy_base": 223.856, "taker_buy_quote": 49884.04624 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 222.5, "high": 223.0, "low": 221.96, "close": 222.98, "volume": 320.728, "close_time": 1762023599999, "quote_volume": 71304.40825, "trades": 334, "taker_buy_base": 234.065, "taker_buy_quote": 52040.59275 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 222.91, "high": 223.3, "low": 222.2, "close": 223.3, "volume": 322.676, "close_time": 1762027199999, "quote_volume": 71808.35367, "trades": 405, "taker_buy_base": 163.427, "taker_buy_quote": 36382.09012 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 223.37, "high": 224.77, "low": 223.24, "close": 224.1, "volume": 567.505, "close_time": 1762030799999, "quote_volume": 127185.06551, "trades": 1067, "taker_buy_base": 363.374, "taker_buy_quote": 81443.64015 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 224.01, "high": 224.18, "low": 221.32, "close": 221.54, "volume": 437.233, "close_time": 1762034399999, "quote_volume": 97547.09388, "trades": 584, "taker_buy_base": 174.415, "taker_buy_quote": 38923.33746 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 221.53, "high": 222.9, "low": 221.43, "close": 222.6, "volume": 282.716, "close_time": 1762037999999, "quote_volume": 62764.27616, "trades": 402, "taker_buy_base": 131.52, "taker_buy_quote": 29213.83466 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 222.51, "high": 223.13, "low": 222.42, "close": 222.87, "volume": 283.866, "close_time": 1762041599999, "quote_volume": 63221.28295, "trades": 353, "taker_buy_base": 106.806, "taker_buy_quote": 23788.98486 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 222.88, "high": 222.88, "low": 221.8, "close": 222.53, "volume": 283.164, "close_time": 1762045199999, "quote_volume": 62967.67837, "trades": 417, "taker_buy_base": 131.994, "taker_buy_quote": 29343.87907 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 222.49, "high": 223.48, "low": 222.05, "close": 222.73, "volume": 220.493, "close_time": 1762048799999, "quote_volume": 49124.08241, "trades": 367, "taker_buy_base": 138.712, "taker_buy_quote": 30907.01074 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 222.46, "high": 224.2, "low": 222.45, "close": 222.97, "volume": 196.71, "close_time": 1762052399999, "quote_volume": 43929.54019, "trades": 354, "taker_buy_base": 102.837, "taker_buy_quote": 22961.32122 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 223.03, "high": 223.11, "low": 222.02, "close": 222.62, "volume": 216.56, "close_time": 1762055999999, "quote_volume": 48166.91834, "trades": 306, "taker_buy_base": 130.52, "taker_buy_quote": 29037.95066 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 222.58, "high": 225.2, "low": 222.32, "close": 224.81, "volume": 477.7, "close_time": 1762059599999, "quote_volume": 106945.19211, "trades": 722, "taker_buy_base": 351.731, "taker_buy_quote": 78765.74678 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 224.95, "high": 225.28, "low": 223.95, "close": 225.28, "volume": 278.892, "close_time": 1762063199999, "quote_volume": 62629.0934, "trades": 384, "taker_buy_base": 162.056, "taker_buy_quote": 36394.73325 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 225.2, "high": 226.09, "low": 224.9, "close": 226.04, "volume": 350.7, "close_time": 1762066799999, "quote_volume": 79065.02208, "trades": 684, "taker_buy_base": 119.078, "taker_buy_quote": 26846.22923 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 225.97, "high": 226.61, "low": 225.31, "close": 225.91, "volume": 431.914, "close_time": 1762070399999, "quote_volume": 97545.73773, "trades": 842, "taker_buy_base": 192.664, "taker_buy_quote": 43511.8468 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 225.98, "high": 226.19, "low": 223.98, "close": 224.53, "volume": 675.83, "close_time": 1762073999999, "quote_volume": 151885.08762, "trades": 1506, "taker_buy_base": 276.575, "taker_buy_quote": 62150.57916 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 224.54, "high": 225.38, "low": 222.78, "close": 222.95, "volume": 662.181, "close_time": 1762077599999, "quote_volume": 148275.45436, "trades": 1201, "taker_buy_base": 234.665, "taker_buy_quote": 52563.61887 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 223.08, "high": 223.25, "low": 220.16, "close": 221.43, "volume": 1346.414, "close_time": 1762081199999, "quote_volume": 298081.51211, "trades": 1590, "taker_buy_base": 562.104, "taker_buy_quote": 124390.97743 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 221.43, "high": 223.86, "low": 221.26, "close": 223.73, "volume": 1367.232, "close_time": 1762084799999, "quote_volume": 303748.55575, "trades": 1317, "taker_buy_base": 1147.547, "taker_buy_quote": 254958.61494 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 223.77, "high": 224.12, "low": 222.81, "close": 223.31, "volume": 353.247, "close_time": 1762088399999, "quote_volume": 78912.65854, "trades": 544, "taker_buy_base": 152.026, "taker_buy_quote": 33992.0565 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 223.32, "high": 223.4, "low": 220.84, "close": 221.72, "volume": 340.171, "close_time": 1762091999999, "quote_volume": 75453.23658, "trades": 705, "taker_buy_base": 186.658, "taker_buy_quote": 41418.2616 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 221.74, "high": 222.12, "low": 218.39, "close": 219.96, "volume": 1789.97, "close_time": 1762095599999, "quote_volume": 393325.51693, "trades": 2673, "taker_buy_base": 834.866, "taker_buy_quote": 183468.75448 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 219.98, "high": 221.35, "low": 219.19, "close": 220.16, "volume": 682.249, "close_time": 1762099199999, "quote_volume": 150399.14211, "trades": 1053, "taker_buy_base": 376.525, "taker_buy_quote": 83016.73001 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 220.18, "high": 237.1, "low": 218.76, "close": 230.07, "volume": 9291.899, "close_time": 1762102799999, "quote_volume": 2128652.71026, "trades": 16003, "taker_buy_base": 5523.15, "taker_buy_quote": 1264032.41446 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 230.13, "high": 230.17, "low": 226.7, "close": 227.99, "volume": 1080.178, "close_time": 1762106399999, "quote_volume": 246629.45077, "trades": 1983, "taker_buy_base": 669.1, "taker_buy_quote": 152842.36751 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 227.96, "high": 228.27, "low": 226.35, "close": 226.58, "volume": 433.374, "close_time": 1762109999999, "quote_volume": 98388.91821, "trades": 870, "taker_buy_base": 284.404, "taker_buy_quote": 64573.98081 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 226.53, "high": 227.01, "low": 224.57, "close": 224.98, "volume": 1312.14, "close_time": 1762113599999, "quote_volume": 296786.52348, "trades": 1214, "taker_buy_base": 878.809, "taker_buy_quote": 198960.93537 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 224.92, "high": 225.96, "low": 224.6, "close": 224.82, "volume": 304.13, "close_time": 1762117199999, "quote_volume": 68440.20426, "trades": 585, "taker_buy_base": 186.708, "taker_buy_quote": 42013.30997 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 224.8, "high": 226.84, "low": 224.44, "close": 226.44, "volume": 414.129, "close_time": 1762120799999, "quote_volume": 93330.19198, "trades": 742, "taker_buy_base": 267.021, "taker_buy_quote": 60168.52464 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 226.38, "high": 227.09, "low": 223.99, "close": 225.35, "volume": 626.901, "close_time": 1762124399999, "quote_volume": 141422.19578, "trades": 840, "taker_buy_base": 371.458, "taker_buy_quote": 83716.10284 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 225.38, "high": 231.69, "low": 225.38, "close": 231.25, "volume": 1765.122, "close_time": 1762127999999, "quote_volume": 403784.45443, "trades": 2270, "taker_buy_base": 1329.182, "taker_buy_quote": 304041.24295 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 231.32, "high": 232.98, "low": 229.58, "close": 229.81, "volume": 1692.345, "close_time": 1762131599999, "quote_volume": 392132.8775, "trades": 3076, "taker_buy_base": 727.098, "taker_buy_quote": 168531.50609 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 229.62, "high": 230.77, "low": 225.56, "close": 226.01, "volume": 1053.118, "close_time": 1762135199999, "quote_volume": 240271.50158, "trades": 2182, "taker_buy_base": 367.273, "taker_buy_quote": 83770.05457 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 225.93, "high": 226.65, "low": 223.25, "close": 224.14, "volume": 1144.891, "close_time": 1762138799999, "quote_volume": 257412.51548, "trades": 2367, "taker_buy_base": 608.18, "taker_buy_quote": 136791.58897 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 224.18, "high": 224.66, "low": 216.54, "close": 216.95, "volume": 2480.929, "close_time": 1762142399999, "quote_volume": 544594.73167, "trades": 3282, "taker_buy_base": 845.868, "taker_buy_quote": 186046.27377 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 216.62, "high": 217.09, "low": 215.27, "close": 216.73, "volume": 981.683, "close_time": 1762145999999, "quote_volume": 212093.10701, "trades": 1985, "taker_buy_base": 456.348, "taker_buy_quote": 98621.9878 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 216.71, "high": 219.38, "low": 213.79, "close": 213.79, "volume": 1417.803, "close_time": 1762149599999, "quote_volume": 307361.96673, "trades": 2089, "taker_buy_base": 750.833, "taker_buy_quote": 162940.9528 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 213.75, "high": 214.15, "low": 209.04, "close": 210.51, "volume": 1970.947, "close_time": 1762153199999, "quote_volume": 417323.74863, "trades": 2598, "taker_buy_base": 719.772, "taker_buy_quote": 152458.44011 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 210.38, "high": 213.46, "low": 209.47, "close": 211.91, "volume": 1631.626, "close_time": 1762156799999, "quote_volume": 345967.21518, "trades": 2028, "taker_buy_base": 806.297, "taker_buy_quote": 171029.36636 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 211.99, "high": 212.96, "low": 210.07, "close": 211.64, "volume": 981.487, "close_time": 1762160399999, "quote_volume": 207727.06446, "trades": 1541, "taker_buy_base": 443.296, "taker_buy_quote": 93830.60186 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 211.46, "high": 215.36, "low": 211.04, "close": 211.61, "volume": 2154.936, "close_time": 1762163999999, "quote_volume": 459017.85461, "trades": 2249, "taker_buy_base": 1245.584, "taker_buy_quote": 265274.22264 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 211.68, "high": 213.22, "low": 208.85, "close": 210.03, "volume": 1262.138, "close_time": 1762167599999, "quote_volume": 266756.47377, "trades": 1966, "taker_buy_base": 460.07, "taker_buy_quote": 97171.67734 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 210.04, "high": 215.16, "low": 210.04, "close": 214.09, "volume": 1424.201, "close_time": 1762171199999, "quote_volume": 303017.55543, "trades": 2173, "taker_buy_base": 890.634, "taker_buy_quote": 189542.4836 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 214.05, "high": 215.54, "low": 213.14, "close": 213.72, "volume": 700.504, "close_time": 1762174799999, "quote_volume": 149957.99184, "trades": 1299, "taker_buy_base": 395.144, "taker_buy_quote": 84612.52002 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 213.54, "high": 215.02, "low": 212.8, "close": 213.28, "volume": 1139.477, "close_time": 1762178399999, "quote_volume": 243529.99396, "trades": 1990, "taker_buy_base": 583.13, "taker_buy_quote": 124674.21779 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 213.3, "high": 214.98, "low": 210.64, "close": 212.07, "volume": 1158.018, "close_time": 1762181999999, "quote_volume": 245642.26671, "trades": 2061, "taker_buy_base": 494.77, "taker_buy_quote": 105012.68437 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 212.14, "high": 212.37, "low": 194.3, "close": 200.41, "volume": 10028.655, "close_time": 1762185599999, "quote_volume": 2034206.1367, "trades": 13804, "taker_buy_base": 5009.374, "taker_buy_quote": 1016721.69713 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 200.74, "high": 204.59, "low": 199.48, "close": 202.98, "volume": 2912.968, "close_time": 1762189199999, "quote_volume": 589397.15453, "trades": 3670, "taker_buy_base": 1598.299, "taker_buy_quote": 323842.20339 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 202.96, "high": 207.27, "low": 202.52, "close": 206.19, "volume": 2061.69, "close_time": 1762192799999, "quote_volume": 423361.09264, "trades": 2897, "taker_buy_base": 963.937, "taker_buy_quote": 198131.61445 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 206.0, "high": 207.1, "low": 203.3, "close": 203.45, "volume": 1679.807, "close_time": 1762196399999, "quote_volume": 343958.46583, "trades": 1959, "taker_buy_base": 995.978, "taker_buy_quote": 203592.71335 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 203.45, "high": 204.47, "low": 202.44, "close": 202.58, "volume": 1325.235, "close_time": 1762199999999, "quote_volume": 269324.60686, "trades": 2227, "taker_buy_base": 712.483, "taker_buy_quote": 144870.27992 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 202.85, "high": 204.07, "low": 198.72, "close": 199.68, "volume": 2846.492, "close_time": 1762203599999, "quote_volume": 571137.85381, "trades": 3162, "taker_buy_base": 827.11, "taker_buy_quote": 166182.74789 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 199.58, "high": 202.55, "low": 197.39, "close": 200.7, "volume": 2985.377, "close_time": 1762207199999, "quote_volume": 596905.3264, "trades": 3666, "taker_buy_base": 1617.641, "taker_buy_quote": 323552.34808 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 200.69, "high": 200.84, "low": 197.76, "close": 199.62, "volume": 1444.684, "close_time": 1762210799999, "quote_volume": 288528.23298, "trades": 1642, "taker_buy_base": 628.34, "taker_buy_quote": 125476.85706 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 199.34, "high": 200.63, "low": 197.86, "close": 199.64, "volume": 1093.014, "close_time": 1762214399999, "quote_volume": 217847.88972, "trades": 1484, "taker_buy_base": 712.728, "taker_buy_quote": 142132.73369 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 199.64, "high": 202.64, "low": 197.93, "close": 201.29, "volume": 1263.4, "close_time": 1762217999999, "quote_volume": 253494.19388, "trades": 1699, "taker_buy_base": 756.78, "taker_buy_quote": 151862.41359 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 201.45, "high": 204.01, "low": 200.16, "close": 202.79, "volume": 802.777, "close_time": 1762221599999, "quote_volume": 162711.63653, "trades": 1358, "taker_buy_base": 543.898, "taker_buy_quote": 110298.8305 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 202.76, "high": 204.48, "low": 202.2, "close": 203.55, "volume": 854.76, "close_time": 1762225199999, "quote_volume": 173980.08558, "trades": 1208, "taker_buy_base": 438.292, "taker_buy_quote": 89220.43864 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 203.52, "high": 206.03, "low": 202.69, "close": 204.67, "volume": 683.196, "close_time": 1762228799999, "quote_volume": 139878.95987, "trades": 1215, "taker_buy_base": 346.411, "taker_buy_quote": 70919.9728 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 204.63, "high": 205.14, "low": 202.27, "close": 202.33, "volume": 775.516, "close_time": 1762232399999, "quote_volume": 158250.7665, "trades": 1338, "taker_buy_base": 252.513, "taker_buy_quote": 51522.91439 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 202.28, "high": 203.62, "low": 193.9, "close": 194.23, "volume": 3533.488, "close_time": 1762235999999, "quote_volume": 696347.75461, "trades": 5294, "taker_buy_base": 1374.105, "taker_buy_quote": 270845.24181 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 194.21, "high": 200.86, "low": 194.07, "close": 196.87, "volume": 2667.842, "close_time": 1762239599999, "quote_volume": 526592.26248, "trades": 3833, "taker_buy_base": 1190.612, "taker_buy_quote": 234975.45741 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 196.68, "high": 197.09, "low": 192.41, "close": 193.59, "volume": 2434.978, "close_time": 1762243199999, "quote_volume": 473482.85592, "trades": 3875, "taker_buy_base": 1122.27, "taker_buy_quote": 218321.54238 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 193.52, "high": 198.07, "low": 192.23, "close": 196.71, "volume": 3279.07, "close_time": 1762246799999, "quote_volume": 638824.83573, "trades": 4860, "taker_buy_base": 1660.186, "taker_buy_quote": 324174.32386 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 196.73, "high": 197.93, "low": 195.78, "close": 196.73, "volume": 1192.624, "close_time": 1762250399999, "quote_volume": 234727.1735, "trades": 2018, "taker_buy_base": 702.308, "taker_buy_quote": 138320.44972 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 196.73, "high": 197.21, "low": 195.21, "close": 196.27, "volume": 1606.479, "close_time": 1762253999999, "quote_volume": 315139.18348, "trades": 2212, "taker_buy_base": 864.548, "taker_buy_quote": 169737.09093 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 196.23, "high": 198.84, "low": 196.08, "close": 197.67, "volume": 1429.494, "close_time": 1762257599999, "quote_volume": 282153.96572, "trades": 2311, "taker_buy_base": 972.389, "taker_buy_quote": 191898.46438 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 197.67, "high": 197.75, "low": 195.12, "close": 195.73, "volume": 1690.297, "close_time": 1762261199999, "quote_volume": 331884.34455, "trades": 2635, "taker_buy_base": 1017.747, "taker_buy_quote": 199884.33398 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 195.69, "high": 196.76, "low": 194.53, "close": 196.09, "volume": 904.412, "close_time": 1762264799999, "quote_volume": 177125.01144, "trades": 1651, "taker_buy_base": 613.563, "taker_buy_quote": 120183.22006 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 195.98, "high": 202.58, "low": 194.38, "close": 201.25, "volume": 2935.084, "close_time": 1762268399999, "quote_volume": 579999.80295, "trades": 4995, "taker_buy_base": 1460.479, "taker_buy_quote": 289377.97719 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 201.33, "high": 204.17, "low": 198.73, "close": 199.78, "volume": 2212.443, "close_time": 1762271999999, "quote_volume": 445822.62561, "trades": 3549, "taker_buy_base": 966.473, "taker_buy_quote": 195083.79684 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 199.76, "high": 201.08, "low": 193.65, "close": 193.87, "volume": 2213.055, "close_time": 1762275599999, "quote_volume": 436222.55884, "trades": 4018, "taker_buy_base": 920.461, "taker_buy_quote": 181477.18982 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 193.84, "high": 194.92, "low": 188.23, "close": 191.58, "volume": 3744.508, "close_time": 1762279199999, "quote_volume": 717567.68256, "trades": 7038, "taker_buy_base": 1657.971, "taker_buy_quote": 318441.27781 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 191.46, "high": 191.51, "low": 184.63, "close": 189.8, "volume": 4229.848, "close_time": 1762282799999, "quote_volume": 793759.88058, "trades": 5994, "taker_buy_base": 1971.955, "taker_buy_quote": 370481.20583 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 189.71, "high": 191.7, "low": 185.54, "close": 185.91, "volume": 3051.012, "close_time": 1762286399999, "quote_volume": 575850.74917, "trades": 5189, "taker_buy_base": 1750.501, "taker_buy_quote": 330484.08389 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 185.95, "high": 187.63, "low": 178.54, "close": 185.22, "volume": 10479.894, "close_time": 1762289999999, "quote_volume": 1916192.50942, "trades": 13640, "taker_buy_base": 4602.788, "taker_buy_quote": 841587.43937 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 185.24, "high": 185.66, "low": 176.63, "close": 185.15, "volume": 7439.809, "close_time": 1762293599999, "quote_volume": 1345207.90632, "trades": 9916, "taker_buy_base": 3684.323, "taker_buy_quote": 665477.06127 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 185.19, "high": 190.99, "low": 184.11, "close": 189.23, "volume": 4273.151, "close_time": 1762297199999, "quote_volume": 803870.55396, "trades": 4596, "taker_buy_base": 2275.632, "taker_buy_quote": 428226.06555 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 189.14, "high": 190.97, "low": 187.9, "close": 188.08, "volume": 1428.508, "close_time": 1762300799999, "quote_volume": 270468.75528, "trades": 2589, "taker_buy_base": 820.793, "taker_buy_quote": 155432.9129 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 188.08, "high": 189.44, "low": 185.25, "close": 186.36, "volume": 1189.724, "close_time": 1762304399999, "quote_volume": 222472.02476, "trades": 2328, "taker_buy_base": 574.156, "taker_buy_quote": 107414.9627 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 186.48, "high": 187.4, "low": 180.66, "close": 186.57, "volume": 1849.964, "close_time": 1762307999999, "quote_volume": 339893.90307, "trades": 3890, "taker_buy_base": 962.708, "taker_buy_quote": 176799.90096 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 186.65, "high": 199.07, "low": 186.61, "close": 198.98, "volume": 7960.075, "close_time": 1762311599999, "quote_volume": 1542414.84886, "trades": 12076, "taker_buy_base": 5486.955, "taker_buy_quote": 1063474.78931 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 199.14, "high": 200.05, "low": 196.9, "close": 198.69, "volume": 1404.483, "close_time": 1762315199999, "quote_volume": 278157.08627, "trades": 2843, "taker_buy_base": 796.939, "taker_buy_quote": 157887.99036 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 198.68, "high": 200.47, "low": 197.57, "close": 198.97, "volume": 1234.544, "close_time": 1762318799999, "quote_volume": 245380.26504, "trades": 2181, "taker_buy_base": 635.196, "taker_buy_quote": 126327.81105 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 199.06, "high": 201.96, "low": 199.06, "close": 200.33, "volume": 1482.406, "close_time": 1762322399999, "quote_volume": 297561.22883, "trades": 2692, "taker_buy_base": 685.144, "taker_buy_quote": 137551.99438 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 200.44, "high": 200.44, "low": 196.82, "close": 198.12, "volume": 1088.289, "close_time": 1762325999999, "quote_volume": 215901.0565, "trades": 1821, "taker_buy_base": 390.599, "taker_buy_quote": 77510.99286 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 198.05, "high": 198.77, "low": 196.4, "close": 198.22, "volume": 757.079, "close_time": 1762329599999, "quote_volume": 149478.25916, "trades": 1337, "taker_buy_base": 477.818, "taker_buy_quote": 94362.29461 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 198.11, "high": 198.25, "low": 193.91, "close": 195.84, "volume": 1968.817, "close_time": 1762333199999, "quote_volume": 385637.75338, "trades": 3111, "taker_buy_base": 1045.944, "taker_buy_quote": 204758.27102 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 195.81, "high": 198.12, "low": 195.69, "close": 197.73, "volume": 881.678, "close_time": 1762336799999, "quote_volume": 173723.78461, "trades": 1934, "taker_buy_base": 384.036, "taker_buy_quote": 75614.06053 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 197.56, "high": 197.93, "low": 194.94, "close": 195.09, "volume": 937.273, "close_time": 1762340399999, "quote_volume": 184231.54284, "trades": 1960, "taker_buy_base": 488.738, "taker_buy_quote": 96064.23389 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 195.06, "high": 198.48, "low": 194.97, "close": 198.01, "volume": 2325.287, "close_time": 1762343999999, "quote_volume": 457483.54719, "trades": 3261, "taker_buy_base": 1838.248, "taker_buy_quote": 361490.38707 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 198.02, "high": 199.72, "low": 197.1, "close": 198.61, "volume": 1262.746, "close_time": 1762347599999, "quote_volume": 250805.02791, "trades": 2007, "taker_buy_base": 679.491, "taker_buy_quote": 134868.53101 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 198.6, "high": 199.46, "low": 196.57, "close": 198.26, "volume": 1209.01, "close_time": 1762351199999, "quote_volume": 239506.54045, "trades": 2308, "taker_buy_base": 677.743, "taker_buy_quote": 134315.99402 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 198.34, "high": 199.13, "low": 195.15, "close": 198.34, "volume": 1119.301, "close_time": 1762354799999, "quote_volume": 221030.03623, "trades": 2171, "taker_buy_base": 496.71, "taker_buy_quote": 98042.73127 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 198.34, "high": 200.08, "low": 197.43, "close": 199.97, "volume": 1272.207, "close_time": 1762358399999, "quote_volume": 252885.41745, "trades": 2122, "taker_buy_base": 720.677, "taker_buy_quote": 143396.98932 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 199.95, "high": 202.67, "low": 198.91, "close": 202.57, "volume": 1628.919, "close_time": 1762361999999, "quote_volume": 326419.92765, "trades": 2687, "taker_buy_base": 1063.869, "taker_buy_quote": 213183.26949 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 202.53, "high": 204.92, "low": 201.91, "close": 204.05, "volume": 2375.527, "close_time": 1762365599999, "quote_volume": 483872.40009, "trades": 3811, "taker_buy_base": 1335.798, "taker_buy_quote": 272158.37175 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 203.79, "high": 205.63, "low": 203.18, "close": 204.36, "volume": 1402.045, "close_time": 1762369199999, "quote_volume": 286779.63808, "trades": 2472, "taker_buy_base": 806.77, "taker_buy_quote": 165115.68258 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 204.21, "high": 204.49, "low": 202.34, "close": 203.42, "volume": 785.96, "close_time": 1762372799999, "quote_volume": 159911.93763, "trades": 2010, "taker_buy_base": 301.212, "taker_buy_quote": 61253.35402 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 203.41, "high": 204.95, "low": 203.03, "close": 203.95, "volume": 854.348, "close_time": 1762376399999, "quote_volume": 174140.33466, "trades": 1545, "taker_buy_base": 523.574, "taker_buy_quote": 106720.994 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 203.88, "high": 203.88, "low": 201.63, "close": 202.71, "volume": 559.181, "close_time": 1762379999999, "quote_volume": 113312.91643, "trades": 1707, "taker_buy_base": 330.423, "taker_buy_quote": 66962.42763 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 202.58, "high": 203.43, "low": 202.21, "close": 203.3, "volume": 516.772, "close_time": 1762383599999, "quote_volume": 104781.63035, "trades": 1201, "taker_buy_base": 223.135, "taker_buy_quote": 45245.22 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 203.26, "high": 203.38, "low": 201.8, "close": 202.01, "volume": 557.248, "close_time": 1762387199999, "quote_volume": 112837.17414, "trades": 1340, "taker_buy_base": 325.641, "taker_buy_quote": 65929.17482 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 202.0, "high": 202.12, "low": 200.67, "close": 201.71, "volume": 733.58, "close_time": 1762390799999, "quote_volume": 147888.32503, "trades": 1695, "taker_buy_base": 444.091, "taker_buy_quote": 89575.83564 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 201.66, "high": 202.54, "low": 198.79, "close": 202.35, "volume": 1196.539, "close_time": 1762394399999, "quote_volume": 239957.8108, "trades": 2499, "taker_buy_base": 792.375, "taker_buy_quote": 158979.14225 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 202.33, "high": 204.0, "low": 200.44, "close": 203.29, "volume": 558.449, "close_time": 1762397999999, "quote_volume": 113030.00437, "trades": 2006, "taker_buy_base": 366.068, "taker_buy_quote": 74143.34059 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 203.28, "high": 205.21, "low": 203.19, "close": 204.57, "volume": 608.848, "close_time": 1762401599999, "quote_volume": 124479.44571, "trades": 1748, "taker_buy_base": 363.615, "taker_buy_quote": 74331.46886 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 204.64, "high": 206.01, "low": 204.1, "close": 204.33, "volume": 652.639, "close_time": 1762405199999, "quote_volume": 133706.69193, "trades": 1920, "taker_buy_base": 434.149, "taker_buy_quote": 88979.8888 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 204.27, "high": 204.27, "low": 198.57, "close": 199.3, "volume": 2249.838, "close_time": 1762408799999, "quote_volume": 449934.23829, "trades": 2552, "taker_buy_base": 389.742, "taker_buy_quote": 78030.42824 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 199.31, "high": 200.16, "low": 198.98, "close": 199.73, "volume": 831.134, "close_time": 1762412399999, "quote_volume": 165911.14724, "trades": 1681, "taker_buy_base": 590.366, "taker_buy_quote": 117873.0894 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 199.69, "high": 200.77, "low": 198.58, "close": 199.69, "volume": 473.427, "close_time": 1762415999999, "quote_volume": 94560.62671, "trades": 1335, "taker_buy_base": 214.278, "taker_buy_quote": 42843.40563 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 199.56, "high": 201.41, "low": 199.44, "close": 201.06, "volume": 399.643, "close_time": 1762419599999, "quote_volume": 80137.81067, "trades": 1001, "taker_buy_base": 263.336, "taker_buy_quote": 52806.96901 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 201.12, "high": 201.99, "low": 199.91, "close": 200.0, "volume": 513.485, "close_time": 1762423199999, "quote_volume": 103093.06274, "trades": 1159, "taker_buy_base": 265.176, "taker_buy_quote": 53273.69157 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 200.04, "high": 201.68, "low": 198.86, "close": 200.34, "volume": 894.4, "close_time": 1762426799999, "quote_volume": 178889.64105, "trades": 2125, "taker_buy_base": 458.648, "taker_buy_quote": 91853.44597 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 200.26, "high": 200.77, "low": 199.31, "close": 200.34, "volume": 541.889, "close_time": 1762430399999, "quote_volume": 108409.99502, "trades": 1679, "taker_buy_base": 252.585, "taker_buy_quote": 50528.46562 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 200.4, "high": 200.65, "low": 197.77, "close": 197.81, "volume": 913.198, "close_time": 1762433999999, "quote_volume": 181509.34132, "trades": 2704, "taker_buy_base": 326.242, "taker_buy_quote": 64794.84053 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 197.81, "high": 202.0, "low": 197.75, "close": 200.21, "volume": 529.399, "close_time": 1762437599999, "quote_volume": 105993.34954, "trades": 1658, "taker_buy_base": 329.02, "taker_buy_quote": 65878.36006 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 200.23, "high": 200.96, "low": 196.08, "close": 196.28, "volume": 1222.263, "close_time": 1762441199999, "quote_volume": 241612.00173, "trades": 2845, "taker_buy_base": 543.966, "taker_buy_quote": 107761.83254 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 196.26, "high": 199.55, "low": 194.43, "close": 195.18, "volume": 1995.486, "close_time": 1762444799999, "quote_volume": 391387.95, "trades": 4211, "taker_buy_base": 1004.808, "taker_buy_quote": 197259.30021 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 195.39, "high": 196.93, "low": 192.72, "close": 195.14, "volume": 1762.246, "close_time": 1762448399999, "quote_volume": 343128.01082, "trades": 3527, "taker_buy_base": 872.053, "taker_buy_quote": 169948.0919 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 195.17, "high": 198.09, "low": 194.11, "close": 197.8, "volume": 717.964, "close_time": 1762451999999, "quote_volume": 140839.7542, "trades": 1698, "taker_buy_base": 486.191, "taker_buy_quote": 95343.24592 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 197.51, "high": 200.47, "low": 195.6, "close": 198.39, "volume": 1144.629, "close_time": 1762455599999, "quote_volume": 226778.70865, "trades": 2612, "taker_buy_base": 365.993, "taker_buy_quote": 72366.64481 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 198.29, "high": 199.54, "low": 197.4, "close": 198.96, "volume": 477.159, "close_time": 1762459199999, "quote_volume": 94658.41488, "trades": 1433, "taker_buy_base": 282.436, "taker_buy_quote": 56039.45006 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 199.0, "high": 199.55, "low": 196.74, "close": 197.82, "volume": 746.046, "close_time": 1762462799999, "quote_volume": 147860.0469, "trades": 1410, "taker_buy_base": 269.46, "taker_buy_quote": 53460.48995 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 197.77, "high": 198.68, "low": 196.36, "close": 197.67, "volume": 928.176, "close_time": 1762466399999, "quote_volume": 183345.74509, "trades": 1268, "taker_buy_base": 510.326, "taker_buy_quote": 100864.18075 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 197.66, "high": 198.29, "low": 196.4, "close": 198.17, "volume": 672.043, "close_time": 1762469999999, "quote_volume": 132478.32941, "trades": 1119, "taker_buy_base": 488.962, "taker_buy_quote": 96388.52249 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 197.94, "high": 197.94, "low": 195.71, "close": 197.12, "volume": 490.103, "close_time": 1762473599999, "quote_volume": 96239.73839, "trades": 896, "taker_buy_base": 200.086, "taker_buy_quote": 39309.77005 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 197.2, "high": 199.78, "low": 196.94, "close": 199.25, "volume": 379.311, "close_time": 1762477199999, "quote_volume": 75279.55504, "trades": 1199, "taker_buy_base": 175.006, "taker_buy_quote": 34745.56012 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 199.29, "high": 199.57, "low": 195.91, "close": 198.11, "volume": 1067.701, "close_time": 1762480799999, "quote_volume": 210903.88172, "trades": 2396, "taker_buy_base": 737.466, "taker_buy_quote": 145597.10073 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 198.08, "high": 200.45, "low": 196.32, "close": 200.17, "volume": 1038.676, "close_time": 1762484399999, "quote_volume": 206216.12551, "trades": 2429, "taker_buy_base": 721.848, "taker_buy_quote": 143274.10038 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 200.25, "high": 201.47, "low": 198.51, "close": 198.7, "volume": 1922.664, "close_time": 1762487999999, "quote_volume": 384291.70317, "trades": 2383, "taker_buy_base": 575.255, "taker_buy_quote": 114922.35958 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 198.67, "high": 199.17, "low": 197.05, "close": 198.48, "volume": 545.178, "close_time": 1762491599999, "quote_volume": 108018.01693, "trades": 1546, "taker_buy_base": 284.754, "taker_buy_quote": 56473.6206 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 198.5, "high": 200.95, "low": 198.28, "close": 200.68, "volume": 533.047, "close_time": 1762495199999, "quote_volume": 106652.9823, "trades": 1109, "taker_buy_base": 358.421, "taker_buy_quote": 71667.41408 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 200.63, "high": 201.21, "low": 199.93, "close": 200.09, "volume": 635.635, "close_time": 1762498799999, "quote_volume": 127409.39093, "trades": 1244, "taker_buy_base": 519.809, "taker_buy_quote": 104199.02671 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 200.08, "high": 202.42, "low": 199.83, "close": 202.42, "volume": 872.562, "close_time": 1762502399999, "quote_volume": 175305.23768, "trades": 1519, "taker_buy_base": 597.341, "taker_buy_quote": 120051.02659 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 202.33, "high": 203.04, "low": 200.19, "close": 200.81, "volume": 660.817, "close_time": 1762505999999, "quote_volume": 133278.41269, "trades": 1409, "taker_buy_base": 330.459, "taker_buy_quote": 66715.92493 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 200.84, "high": 201.48, "low": 198.33, "close": 199.42, "volume": 860.659, "close_time": 1762509599999, "quote_volume": 171850.45426, "trades": 1564, "taker_buy_base": 358.045, "taker_buy_quote": 71531.74123 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 199.35, "high": 200.46, "low": 196.62, "close": 197.39, "volume": 831.971, "close_time": 1762513199999, "quote_volume": 164955.53196, "trades": 1732, "taker_buy_base": 448.377, "taker_buy_quote": 88973.81695 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 197.31, "high": 197.39, "low": 193.63, "close": 193.66, "volume": 2089.931, "close_time": 1762516799999, "quote_volume": 407225.16001, "trades": 4176, "taker_buy_base": 1155.433, "taker_buy_quote": 225121.02704 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 193.72, "high": 194.51, "low": 190.05, "close": 191.42, "volume": 1234.182, "close_time": 1762520399999, "quote_volume": 236570.48853, "trades": 2728, "taker_buy_base": 550.98, "taker_buy_quote": 105694.16394 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 191.36, "high": 193.49, "low": 189.92, "close": 192.14, "volume": 795.289, "close_time": 1762523999999, "quote_volume": 152234.6893, "trades": 2395, "taker_buy_base": 476.581, "taker_buy_quote": 91278.52564 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 192.18, "high": 197.52, "low": 189.78, "close": 196.5, "volume": 1731.063, "close_time": 1762527599999, "quote_volume": 334797.96019, "trades": 4184, "taker_buy_base": 1021.025, "taker_buy_quote": 197552.09228 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 196.52, "high": 199.96, "low": 194.61, "close": 198.66, "volume": 1870.331, "close_time": 1762531199999, "quote_volume": 370101.84687, "trades": 5730, "taker_buy_base": 928.305, "taker_buy_quote": 183549.62421 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 198.65, "high": 204.36, "low": 197.44, "close": 203.12, "volume": 3029.429, "close_time": 1762534799999, "quote_volume": 610821.89887, "trades": 7014, "taker_buy_base": 1473.537, "taker_buy_quote": 296685.18893 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 203.07, "high": 208.34, "low": 202.11, "close": 208.03, "volume": 2562.525, "close_time": 1762538399999, "quote_volume": 527901.57738, "trades": 6244, "taker_buy_base": 1501.811, "taker_buy_quote": 309476.5866 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 208.05, "high": 210.32, "low": 207.17, "close": 209.21, "volume": 2035.021, "close_time": 1762541999999, "quote_volume": 424981.08348, "trades": 4487, "taker_buy_base": 1121.841, "taker_buy_quote": 234461.28318 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 209.18, "high": 211.03, "low": 208.04, "close": 210.49, "volume": 1386.572, "close_time": 1762545599999, "quote_volume": 290996.78642, "trades": 2895, "taker_buy_base": 815.971, "taker_buy_quote": 171457.45264 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 210.36, "high": 211.29, "low": 208.89, "close": 211.06, "volume": 1270.125, "close_time": 1762549199999, "quote_volume": 267018.01359, "trades": 1903, "taker_buy_base": 713.193, "taker_buy_quote": 150026.89937 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 211.08, "high": 212.63, "low": 210.59, "close": 211.94, "volume": 844.069, "close_time": 1762552799999, "quote_volume": 178776.15916, "trades": 1438, "taker_buy_base": 460.238, "taker_buy_quote": 97487.83924 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 212.01, "high": 212.03, "low": 209.4, "close": 209.71, "volume": 1225.554, "close_time": 1762556399999, "quote_volume": 257560.82409, "trades": 1549, "taker_buy_base": 708.09, "taker_buy_quote": 148730.12689 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 209.67, "high": 209.67, "low": 207.3, "close": 207.95, "volume": 1271.417, "close_time": 1762559999999, "quote_volume": 265291.05403, "trades": 1599, "taker_buy_base": 673.573, "taker_buy_quote": 140532.07704 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 208.1, "high": 210.08, "low": 205.92, "close": 206.19, "volume": 1360.073, "close_time": 1762563599999, "quote_volume": 283124.94759, "trades": 2596, "taker_buy_base": 617.932, "taker_buy_quote": 128840.46996 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 206.18, "high": 209.63, "low": 206.09, "close": 209.17, "volume": 570.942, "close_time": 1762567199999, "quote_volume": 118943.04929, "trades": 1825, "taker_buy_base": 253.953, "taker_buy_quote": 52945.8521 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 209.18, "high": 210.97, "low": 208.63, "close": 208.79, "volume": 680.828, "close_time": 1762570799999, "quote_volume": 143047.84305, "trades": 1379, "taker_buy_base": 303.962, "taker_buy_quote": 63820.50913 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 208.86, "high": 209.58, "low": 207.27, "close": 207.3, "volume": 664.298, "close_time": 1762574399999, "quote_volume": 138573.96613, "trades": 1498, "taker_buy_base": 361.421, "taker_buy_quote": 75410.80273 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 207.3, "high": 209.45, "low": 207.16, "close": 207.33, "volume": 943.536, "close_time": 1762577999999, "quote_volume": 196373.08861, "trades": 1803, "taker_buy_base": 355.867, "taker_buy_quote": 74080.20038 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 207.4, "high": 208.04, "low": 203.58, "close": 204.3, "volume": 1443.549, "close_time": 1762581599999, "quote_volume": 296051.36461, "trades": 2026, "taker_buy_base": 387.723, "taker_buy_quote": 79449.78367 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 204.39, "high": 206.19, "low": 202.98, "close": 205.72, "volume": 759.703, "close_time": 1762585199999, "quote_volume": 155180.83134, "trades": 1492, "taker_buy_base": 371.499, "taker_buy_quote": 75989.31203 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 205.71, "high": 206.15, "low": 203.57, "close": 205.94, "volume": 395.579, "close_time": 1762588799999, "quote_volume": 81059.65475, "trades": 955, "taker_buy_base": 209.438, "taker_buy_quote": 42945.53282 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 205.88, "high": 207.77, "low": 204.61, "close": 206.29, "volume": 522.701, "close_time": 1762592399999, "quote_volume": 108019.95187, "trades": 1285, "taker_buy_base": 350.378, "taker_buy_quote": 72460.47171 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 206.23, "high": 207.2, "low": 204.84, "close": 205.17, "volume": 900.375, "close_time": 1762595999999, "quote_volume": 185432.89456, "trades": 1276, "taker_buy_base": 380.024, "taker_buy_quote": 78400.328 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 205.28, "high": 206.68, "low": 205.05, "close": 206.53, "volume": 603.135, "close_time": 1762599599999, "quote_volume": 124222.2872, "trades": 846, "taker_buy_base": 393.408, "taker_buy_quote": 80928.26475 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 206.41, "high": 207.09, "low": 204.63, "close": 205.41, "volume": 588.185, "close_time": 1762603199999, "quote_volume": 121372.60104, "trades": 1365, "taker_buy_base": 382.044, "taker_buy_quote": 78921.37114 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 205.36, "high": 205.73, "low": 204.0, "close": 205.21, "volume": 357.809, "close_time": 1762606799999, "quote_volume": 73329.69733, "trades": 982, "taker_buy_base": 154.453, "taker_buy_quote": 31664.62745 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 205.42, "high": 205.42, "low": 201.53, "close": 201.53, "volume": 1191.438, "close_time": 1762610399999, "quote_volume": 242365.81018, "trades": 2175, "taker_buy_base": 503.338, "taker_buy_quote": 102415.6143 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 201.76, "high": 202.71, "low": 199.73, "close": 201.83, "volume": 1482.057, "close_time": 1762613999999, "quote_volume": 298281.30453, "trades": 1816, "taker_buy_base": 678.855, "taker_buy_quote": 136720.77566 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 201.9, "high": 202.17, "low": 198.72, "close": 199.46, "volume": 758.296, "close_time": 1762617599999, "quote_volume": 151433.98121, "trades": 1655, "taker_buy_base": 362.007, "taker_buy_quote": 72336.41707 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 199.41, "high": 211.88, "low": 198.41, "close": 199.95, "volume": 20262.375, "close_time": 1762621199999, "quote_volume": 4109631.1436, "trades": 30574, "taker_buy_base": 11110.284, "taker_buy_quote": 2256048.32624 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 199.94, "high": 201.56, "low": 198.81, "close": 201.37, "volume": 1468.088, "close_time": 1762624799999, "quote_volume": 293945.0846, "trades": 2126, "taker_buy_base": 620.565, "taker_buy_quote": 124143.34053 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 201.29, "high": 202.4, "low": 200.38, "close": 201.95, "volume": 519.504, "close_time": 1762628399999, "quote_volume": 104636.03398, "trades": 836, "taker_buy_base": 353.891, "taker_buy_quote": 71295.75786 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 201.95, "high": 202.22, "low": 199.29, "close": 201.24, "volume": 547.375, "close_time": 1762631999999, "quote_volume": 109643.90507, "trades": 847, "taker_buy_base": 210.67, "taker_buy_quote": 42238.32567 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 201.33, "high": 201.57, "low": 200.18, "close": 201.03, "volume": 394.386, "close_time": 1762635599999, "quote_volume": 79292.81946, "trades": 799, "taker_buy_base": 272.502, "taker_buy_quote": 54798.42996 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 201.02, "high": 202.34, "low": 200.96, "close": 202.07, "volume": 212.197, "close_time": 1762639199999, "quote_volume": 42764.74969, "trades": 447, "taker_buy_base": 118.831, "taker_buy_quote": 23938.45747 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 202.07, "high": 203.45, "low": 201.88, "close": 203.24, "volume": 395.491, "close_time": 1762642799999, "quote_volume": 80154.64293, "trades": 770, "taker_buy_base": 176.868, "taker_buy_quote": 35842.47575 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 203.32, "high": 203.46, "low": 202.3, "close": 202.73, "volume": 233.783, "close_time": 1762646399999, "quote_volume": 47416.11707, "trades": 604, "taker_buy_base": 89.919, "taker_buy_quote": 18241.95068 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 202.75, "high": 202.8, "low": 200.54, "close": 200.84, "volume": 333.827, "close_time": 1762649999999, "quote_volume": 67252.03804, "trades": 766, "taker_buy_base": 184.466, "taker_buy_quote": 37135.4465 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 200.86, "high": 202.18, "low": 200.33, "close": 201.91, "volume": 557.318, "close_time": 1762653599999, "quote_volume": 112269.46488, "trades": 761, "taker_buy_base": 389.158, "taker_buy_quote": 78405.52767 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 201.83, "high": 201.83, "low": 197.54, "close": 198.15, "volume": 735.407, "close_time": 1762657199999, "quote_volume": 146565.12828, "trades": 1631, "taker_buy_base": 236.497, "taker_buy_quote": 47146.86422 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 198.1, "high": 198.46, "low": 196.57, "close": 197.58, "volume": 448.884, "close_time": 1762660799999, "quote_volume": 88625.72213, "trades": 985, "taker_buy_base": 174.334, "taker_buy_quote": 34449.33426 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 197.64, "high": 199.03, "low": 196.85, "close": 197.57, "volume": 672.015, "close_time": 1762664399999, "quote_volume": 132757.80103, "trades": 1299, "taker_buy_base": 323.115, "taker_buy_quote": 63836.53813 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 197.56, "high": 199.62, "low": 196.98, "close": 199.27, "volume": 487.383, "close_time": 1762667999999, "quote_volume": 96595.07791, "trades": 857, "taker_buy_base": 230.95, "taker_buy_quote": 45827.499 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 199.35, "high": 200.19, "low": 198.65, "close": 199.08, "volume": 243.025, "close_time": 1762671599999, "quote_volume": 48416.32512, "trades": 554, "taker_buy_base": 127.029, "taker_buy_quote": 25315.39116 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 199.06, "high": 200.9, "low": 198.99, "close": 200.35, "volume": 1206.333, "close_time": 1762675199999, "quote_volume": 241424.18617, "trades": 1777, "taker_buy_base": 465.098, "taker_buy_quote": 93062.09031 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 200.34, "high": 200.36, "low": 199.5, "close": 200.09, "volume": 363.809, "close_time": 1762678799999, "quote_volume": 72739.38371, "trades": 682, "taker_buy_base": 189.54, "taker_buy_quote": 37899.69497 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 200.11, "high": 201.02, "low": 198.54, "close": 198.97, "volume": 563.342, "close_time": 1762682399999, "quote_volume": 112614.79311, "trades": 1144, "taker_buy_base": 291.762, "taker_buy_quote": 58321.26055 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 198.91, "high": 200.26, "low": 197.78, "close": 200.18, "volume": 518.244, "close_time": 1762685999999, "quote_volume": 103084.11973, "trades": 1055, "taker_buy_base": 257.066, "taker_buy_quote": 51221.46859 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 200.22, "high": 202.76, "low": 200.16, "close": 202.23, "volume": 796.012, "close_time": 1762689599999, "quote_volume": 160740.78113, "trades": 1589, "taker_buy_base": 565.288, "taker_buy_quote": 114174.11415 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 202.31, "high": 204.58, "low": 201.93, "close": 203.95, "volume": 2018.548, "close_time": 1762693199999, "quote_volume": 410824.41736, "trades": 1903, "taker_buy_base": 473.069, "taker_buy_quote": 96371.22377 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 203.99, "high": 205.31, "low": 203.84, "close": 204.86, "volume": 876.417, "close_time": 1762696799999, "quote_volume": 179266.81368, "trades": 1592, "taker_buy_base": 555.532, "taker_buy_quote": 113628.71703 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 204.7, "high": 210.32, "low": 204.0, "close": 207.32, "volume": 2788.898, "close_time": 1762700399999, "quote_volume": 579667.52893, "trades": 4394, "taker_buy_base": 1036.799, "taker_buy_quote": 215103.07215 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 207.46, "high": 210.05, "low": 207.26, "close": 208.12, "volume": 2464.122, "close_time": 1762703999999, "quote_volume": 513030.03643, "trades": 2657, "taker_buy_base": 1596.018, "taker_buy_quote": 331826.9188 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 208.13, "high": 211.83, "low": 207.91, "close": 211.02, "volume": 2850.529, "close_time": 1762707599999, "quote_volume": 599591.57514, "trades": 3675, "taker_buy_base": 1701.011, "taker_buy_quote": 357957.385 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 210.87, "high": 211.44, "low": 208.82, "close": 209.78, "volume": 1157.966, "close_time": 1762711199999, "quote_volume": 243164.20556, "trades": 1986, "taker_buy_base": 481.837, "taker_buy_quote": 101312.5855 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 209.84, "high": 212.53, "low": 209.15, "close": 212.31, "volume": 1039.872, "close_time": 1762714799999, "quote_volume": 218847.90814, "trades": 1675, "taker_buy_base": 442.459, "taker_buy_quote": 93329.11827 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 212.27, "high": 214.31, "low": 211.49, "close": 213.75, "volume": 2619.616, "close_time": 1762718399999, "quote_volume": 558050.076, "trades": 3816, "taker_buy_base": 1514.238, "taker_buy_quote": 322652.11434 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 213.72, "high": 213.95, "low": 212.17, "close": 213.4, "volume": 1288.869, "close_time": 1762721999999, "quote_volume": 274668.01783, "trades": 1911, "taker_buy_base": 688.307, "taker_buy_quote": 146715.85708 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 213.42, "high": 214.1, "low": 212.65, "close": 213.96, "volume": 999.064, "close_time": 1762725599999, "quote_volume": 213292.88458, "trades": 1822, "taker_buy_base": 536.588, "taker_buy_quote": 114648.72611 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 214.01, "high": 214.32, "low": 212.16, "close": 213.17, "volume": 609.705, "close_time": 1762729199999, "quote_volume": 130110.15553, "trades": 1389, "taker_buy_base": 275.873, "taker_buy_quote": 58898.51736 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 213.39, "high": 215.08, "low": 211.63, "close": 212.31, "volume": 854.772, "close_time": 1762732799999, "quote_volume": 182300.67307, "trades": 1779, "taker_buy_base": 531.284, "taker_buy_quote": 113430.08986 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 212.24, "high": 217.55, "low": 210.6, "close": 216.39, "volume": 1059.16, "close_time": 1762736399999, "quote_volume": 227242.15399, "trades": 2195, "taker_buy_base": 645.138, "taker_buy_quote": 138726.4367 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 216.39, "high": 221.23, "low": 215.16, "close": 218.37, "volume": 4622.958, "close_time": 1762739999999, "quote_volume": 1009138.4447, "trades": 7178, "taker_buy_base": 2346.378, "taker_buy_quote": 512527.39294 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 218.22, "high": 220.14, "low": 217.9, "close": 219.23, "volume": 1009.135, "close_time": 1762743599999, "quote_volume": 221129.99517, "trades": 2196, "taker_buy_base": 647.42, "taker_buy_quote": 141944.99168 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 219.42, "high": 220.54, "low": 218.86, "close": 219.88, "volume": 411.628, "close_time": 1762747199999, "quote_volume": 90436.3479, "trades": 1023, "taker_buy_base": 214.907, "taker_buy_quote": 47227.01408 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 219.93, "high": 220.72, "low": 218.74, "close": 220.49, "volume": 1322.514, "close_time": 1762750799999, "quote_volume": 289945.60974, "trades": 1431, "taker_buy_base": 1036.077, "taker_buy_quote": 227066.0353 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 220.58, "high": 221.14, "low": 219.2, "close": 220.35, "volume": 535.859, "close_time": 1762754399999, "quote_volume": 118120.44875, "trades": 1330, "taker_buy_base": 384.498, "taker_buy_quote": 84785.33482 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 220.4, "high": 221.17, "low": 219.15, "close": 221.0, "volume": 633.64, "close_time": 1762757999999, "quote_volume": 139588.70685, "trades": 1498, "taker_buy_base": 222.187, "taker_buy_quote": 48942.12525 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 221.03, "high": 222.46, "low": 220.11, "close": 220.23, "volume": 1047.686, "close_time": 1762761599999, "quote_volume": 231888.11364, "trades": 2186, "taker_buy_base": 487.205, "taker_buy_quote": 107908.26379 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 220.28, "high": 220.83, "low": 218.7, "close": 220.78, "volume": 568.258, "close_time": 1762765199999, "quote_volume": 124955.86154, "trades": 1155, "taker_buy_base": 297.42, "taker_buy_quote": 65439.59204 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 220.67, "high": 223.46, "low": 219.66, "close": 222.61, "volume": 2060.874, "close_time": 1762768799999, "quote_volume": 456659.95188, "trades": 3052, "taker_buy_base": 1067.087, "taker_buy_quote": 236983.3469 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 222.64, "high": 224.71, "low": 221.83, "close": 224.24, "volume": 1491.671, "close_time": 1762772399999, "quote_volume": 333185.44695, "trades": 2786, "taker_buy_base": 886.594, "taker_buy_quote": 198009.5468 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 224.32, "high": 225.54, "low": 223.72, "close": 223.96, "volume": 1320.23, "close_time": 1762775999999, "quote_volume": 296674.68452, "trades": 1833, "taker_buy_base": 1042.16, "taker_buy_quote": 234181.95776 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 224.14, "high": 224.14, "low": 221.95, "close": 222.43, "volume": 1037.273, "close_time": 1762779599999, "quote_volume": 231016.83725, "trades": 1112, "taker_buy_base": 244.484, "taker_buy_quote": 54492.463 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 222.46, "high": 225.69, "low": 222.0, "close": 224.64, "volume": 752.001, "close_time": 1762783199999, "quote_volume": 168446.71773, "trades": 1896, "taker_buy_base": 468.738, "taker_buy_quote": 104967.10029 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 224.53, "high": 224.65, "low": 219.56, "close": 220.44, "volume": 2183.748, "close_time": 1762786799999, "quote_volume": 483607.1704, "trades": 2497, "taker_buy_base": 1056.592, "taker_buy_quote": 234150.31118 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 220.55, "high": 221.67, "low": 217.58, "close": 219.04, "volume": 1541.589, "close_time": 1762790399999, "quote_volume": 338283.43919, "trades": 2940, "taker_buy_base": 720.353, "taker_buy_quote": 158336.04885 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 219.11, "high": 220.34, "low": 216.24, "close": 217.39, "volume": 929.377, "close_time": 1762793999999, "quote_volume": 202950.29894, "trades": 1889, "taker_buy_base": 409.84, "taker_buy_quote": 89670.81884 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 217.36, "high": 219.16, "low": 217.12, "close": 219.05, "volume": 842.313, "close_time": 1762797599999, "quote_volume": 183643.85745, "trades": 1017, "taker_buy_base": 500.052, "taker_buy_quote": 109090.4419 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 219.16, "high": 221.36, "low": 218.29, "close": 219.86, "volume": 822.66, "close_time": 1762801199999, "quote_volume": 181176.27403, "trades": 1405, "taker_buy_base": 415.359, "taker_buy_quote": 91473.90305 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 219.78, "high": 223.66, "low": 219.54, "close": 221.45, "volume": 827.718, "close_time": 1762804799999, "quote_volume": 183149.91093, "trades": 1719, "taker_buy_base": 423.208, "taker_buy_quote": 93802.45538 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 221.43, "high": 224.71, "low": 221.43, "close": 223.85, "volume": 1246.733, "close_time": 1762808399999, "quote_volume": 278211.66531, "trades": 1888, "taker_buy_base": 561.29, "taker_buy_quote": 125329.27908 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 223.92, "high": 223.92, "low": 220.02, "close": 220.66, "volume": 1123.732, "close_time": 1762811999999, "quote_volume": 248799.63786, "trades": 2028, "taker_buy_base": 572.43, "taker_buy_quote": 126796.51764 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 220.47, "high": 229.4, "low": 219.49, "close": 229.05, "volume": 2190.304, "close_time": 1762815599999, "quote_volume": 492716.79874, "trades": 2446, "taker_buy_base": 1424.2, "taker_buy_quote": 320525.61185 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 229.05, "high": 229.4, "low": 225.87, "close": 228.27, "volume": 1302.109, "close_time": 1762819199999, "quote_volume": 296732.49765, "trades": 3011, "taker_buy_base": 693.331, "taker_buy_quote": 158017.22855 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 228.33, "high": 231.71, "low": 224.96, "close": 228.17, "volume": 1965.864, "close_time": 1762822799999, "quote_volume": 448780.07631, "trades": 5825, "taker_buy_base": 1003.148, "taker_buy_quote": 229697.96232 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 228.19, "high": 232.54, "low": 226.05, "close": 226.67, "volume": 1415.875, "close_time": 1762826399999, "quote_volume": 324708.21829, "trades": 4078, "taker_buy_base": 627.24, "taker_buy_quote": 144085.7523 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 226.78, "high": 232.09, "low": 224.73, "close": 229.51, "volume": 1341.026, "close_time": 1762829999999, "quote_volume": 305364.18328, "trades": 4035, "taker_buy_base": 661.26, "taker_buy_quote": 150803.59435 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 229.48, "high": 232.05, "low": 229.2, "close": 230.24, "volume": 859.642, "close_time": 1762833599999, "quote_volume": 198306.21269, "trades": 2646, "taker_buy_base": 357.628, "taker_buy_quote": 82490.17884 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 229.98, "high": 230.85, "low": 226.5, "close": 227.14, "volume": 825.947, "close_time": 1762837199999, "quote_volume": 188725.55798, "trades": 3029, "taker_buy_base": 343.967, "taker_buy_quote": 78802.26088 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 227.05, "high": 227.07, "low": 218.67, "close": 219.0, "volume": 3238.097, "close_time": 1762840799999, "quote_volume": 720150.27715, "trades": 6470, "taker_buy_base": 986.258, "taker_buy_quote": 218977.14966 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 219.08, "high": 220.76, "low": 218.17, "close": 219.25, "volume": 999.317, "close_time": 1762844399999, "quote_volume": 219139.35962, "trades": 2114, "taker_buy_base": 566.44, "taker_buy_quote": 124243.07707 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 219.23, "high": 219.96, "low": 216.41, "close": 216.72, "volume": 991.835, "close_time": 1762847999999, "quote_volume": 216204.71184, "trades": 1939, "taker_buy_base": 375.217, "taker_buy_quote": 81936.45561 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 216.7, "high": 218.31, "low": 216.26, "close": 217.93, "volume": 608.29, "close_time": 1762851599999, "quote_volume": 132235.76579, "trades": 1566, "taker_buy_base": 396.965, "taker_buy_quote": 86338.51078 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 217.98, "high": 219.9, "low": 217.51, "close": 217.61, "volume": 702.359, "close_time": 1762855199999, "quote_volume": 153496.28034, "trades": 1157, "taker_buy_base": 313.257, "taker_buy_quote": 68467.8294 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 217.53, "high": 218.6, "low": 216.88, "close": 217.85, "volume": 811.927, "close_time": 1762858799999, "quote_volume": 176779.88597, "trades": 1365, "taker_buy_base": 503.815, "taker_buy_quote": 109694.90971 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 218.01, "high": 219.75, "low": 217.95, "close": 218.71, "volume": 455.595, "close_time": 1762862399999, "quote_volume": 99750.88096, "trades": 1561, "taker_buy_base": 317.588, "taker_buy_quote": 69540.3525 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 218.7, "high": 219.97, "low": 214.84, "close": 216.41, "volume": 2334.192, "close_time": 1762865999999, "quote_volume": 506659.28879, "trades": 3586, "taker_buy_base": 751.841, "taker_buy_quote": 163224.08303 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 216.43, "high": 217.52, "low": 215.43, "close": 215.45, "volume": 802.648, "close_time": 1762869599999, "quote_volume": 173777.35272, "trades": 1382, "taker_buy_base": 269.927, "taker_buy_quote": 58491.29408 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 215.58, "high": 218.16, "low": 213.98, "close": 217.95, "volume": 1939.369, "close_time": 1762873199999, "quote_volume": 417543.50684, "trades": 3904, "taker_buy_base": 878.867, "taker_buy_quote": 189442.9829 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 217.93, "high": 217.93, "low": 213.8, "close": 214.55, "volume": 1187.777, "close_time": 1762876799999, "quote_volume": 255445.90508, "trades": 2402, "taker_buy_base": 600.757, "taker_buy_quote": 129299.79714 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 214.52, "high": 215.65, "low": 213.53, "close": 214.74, "volume": 790.884, "close_time": 1762880399999, "quote_volume": 169928.59568, "trades": 1217, "taker_buy_base": 376.486, "taker_buy_quote": 80907.89984 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 214.79, "high": 216.25, "low": 212.3, "close": 213.64, "volume": 615.648, "close_time": 1762883999999, "quote_volume": 131668.26739, "trades": 1396, "taker_buy_base": 235.978, "taker_buy_quote": 50593.24386 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 213.82, "high": 214.21, "low": 212.23, "close": 212.86, "volume": 404.016, "close_time": 1762887599999, "quote_volume": 86068.71784, "trades": 905, "taker_buy_base": 261.943, "taker_buy_quote": 55806.06575 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 212.78, "high": 213.3, "low": 211.18, "close": 211.62, "volume": 950.475, "close_time": 1762891199999, "quote_volume": 201915.52962, "trades": 1878, "taker_buy_base": 473.158, "taker_buy_quote": 100427.51665 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 211.69, "high": 212.58, "low": 210.28, "close": 210.77, "volume": 1715.016, "close_time": 1762894799999, "quote_volume": 362350.83001, "trades": 4178, "taker_buy_base": 839.092, "taker_buy_quote": 177291.95893 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 210.84, "high": 211.94, "low": 208.43, "close": 208.89, "volume": 2700.202, "close_time": 1762898399999, "quote_volume": 568062.0974, "trades": 4410, "taker_buy_base": 1110.895, "taker_buy_quote": 233924.31819 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 208.84, "high": 209.92, "low": 208.16, "close": 209.4, "volume": 1490.875, "close_time": 1762901999999, "quote_volume": 311638.879, "trades": 1436, "taker_buy_base": 729.556, "taker_buy_quote": 152616.2332 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 209.29, "high": 209.68, "low": 207.03, "close": 207.52, "volume": 1037.558, "close_time": 1762905599999, "quote_volume": 216165.28946, "trades": 1785, "taker_buy_base": 398.3, "taker_buy_quote": 82969.65095 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 207.73, "high": 209.19, "low": 207.02, "close": 207.41, "volume": 1482.561, "close_time": 1762909199999, "quote_volume": 308754.19337, "trades": 3812, "taker_buy_base": 500.267, "taker_buy_quote": 104221.74671 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 207.49, "high": 211.09, "low": 207.1, "close": 210.56, "volume": 880.857, "close_time": 1762912799999, "quote_volume": 184830.72146, "trades": 2393, "taker_buy_base": 404.064, "taker_buy_quote": 84880.31688 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 210.5, "high": 211.98, "low": 209.13, "close": 209.65, "volume": 907.364, "close_time": 1762916399999, "quote_volume": 191336.73752, "trades": 2367, "taker_buy_base": 361.012, "taker_buy_quote": 76121.83579 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 209.61, "high": 212.55, "low": 209.42, "close": 212.4, "volume": 360.966, "close_time": 1762919999999, "quote_volume": 76217.41905, "trades": 1175, "taker_buy_base": 202.228, "taker_buy_quote": 42674.94463 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 212.29, "high": 212.3, "low": 209.93, "close": 210.87, "volume": 493.003, "close_time": 1762923599999, "quote_volume": 104063.11783, "trades": 1516, "taker_buy_base": 188.407, "taker_buy_quote": 39767.37284 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 210.95, "high": 211.95, "low": 210.42, "close": 210.46, "volume": 324.169, "close_time": 1762927199999, "quote_volume": 68432.2176, "trades": 1005, "taker_buy_base": 199.336, "taker_buy_quote": 42113.45112 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 210.52, "high": 211.83, "low": 209.36, "close": 209.39, "volume": 621.65, "close_time": 1762930799999, "quote_volume": 130780.11788, "trades": 936, "taker_buy_base": 531.214, "taker_buy_quote": 111770.79254 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 209.3, "high": 210.12, "low": 207.9, "close": 208.44, "volume": 504.584, "close_time": 1762934399999, "quote_volume": 105310.31809, "trades": 1239, "taker_buy_base": 367.087, "taker_buy_quote": 76611.99815 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 208.45, "high": 213.59, "low": 208.45, "close": 213.01, "volume": 864.587, "close_time": 1762937999999, "quote_volume": 183104.43527, "trades": 1880, "taker_buy_base": 581.386, "taker_buy_quote": 123213.37423 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 212.98, "high": 215.09, "low": 212.81, "close": 214.55, "volume": 612.444, "close_time": 1762941599999, "quote_volume": 131082.32445, "trades": 1057, "taker_buy_base": 353.758, "taker_buy_quote": 75762.43909 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 214.55, "high": 217.18, "low": 214.37, "close": 216.61, "volume": 1607.91, "close_time": 1762945199999, "quote_volume": 347745.06941, "trades": 1743, "taker_buy_base": 400.377, "taker_buy_quote": 86498.62775 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 216.68, "high": 218.28, "low": 216.24, "close": 217.85, "volume": 1752.919, "close_time": 1762948799999, "quote_volume": 380672.34979, "trades": 2761, "taker_buy_base": 664.704, "taker_buy_quote": 144516.10276 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 217.68, "high": 219.1, "low": 217.24, "close": 218.44, "volume": 2083.534, "close_time": 1762952399999, "quote_volume": 454110.35451, "trades": 3867, "taker_buy_base": 1402.434, "taker_buy_quote": 305734.40682 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 218.44, "high": 219.69, "low": 216.58, "close": 218.42, "volume": 600.243, "close_time": 1762955999999, "quote_volume": 130667.67299, "trades": 1197, "taker_buy_base": 244.914, "taker_buy_quote": 53401.8716 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 218.26, "high": 218.47, "low": 210.83, "close": 212.46, "volume": 2104.628, "close_time": 1762959599999, "quote_volume": 449543.99208, "trades": 3074, "taker_buy_base": 740.353, "taker_buy_quote": 158529.0152 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 212.47, "high": 213.92, "low": 206.6, "close": 207.71, "volume": 2868.163, "close_time": 1762963199999, "quote_volume": 601837.28229, "trades": 3029, "taker_buy_base": 1837.431, "taker_buy_quote": 385639.44411 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 207.47, "high": 207.92, "low": 204.04, "close": 204.26, "volume": 1758.234, "close_time": 1762966799999, "quote_volume": 361756.807, "trades": 1930, "taker_buy_base": 849.729, "taker_buy_quote": 174911.57347 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 204.43, "high": 207.74, "low": 203.16, "close": 206.08, "volume": 828.504, "close_time": 1762970399999, "quote_volume": 169716.62053, "trades": 1291, "taker_buy_base": 495.149, "taker_buy_quote": 101464.44016 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 206.26, "high": 207.27, "low": 205.23, "close": 205.49, "volume": 359.134, "close_time": 1762973999999, "quote_volume": 74169.08246, "trades": 689, "taker_buy_base": 194.761, "taker_buy_quote": 40253.90485 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 205.45, "high": 205.69, "low": 202.92, "close": 205.08, "volume": 682.089, "close_time": 1762977599999, "quote_volume": 139302.81449, "trades": 1477, "taker_buy_base": 281.674, "taker_buy_quote": 57537.79332 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 204.94, "high": 207.3, "low": 204.2, "close": 205.99, "volume": 939.698, "close_time": 1762981199999, "quote_volume": 193674.89749, "trades": 1153, "taker_buy_base": 386.683, "taker_buy_quote": 79749.04507 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 206.11, "high": 206.95, "low": 205.32, "close": 205.84, "volume": 314.452, "close_time": 1762984799999, "quote_volume": 64852.75621, "trades": 707, "taker_buy_base": 208.715, "taker_buy_quote": 43057.2063 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 205.85, "high": 206.65, "low": 204.52, "close": 206.42, "volume": 343.222, "close_time": 1762988399999, "quote_volume": 70593.47623, "trades": 520, "taker_buy_base": 195.298, "taker_buy_quote": 40133.50796 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 206.42, "high": 206.47, "low": 204.25, "close": 205.15, "volume": 524.06, "close_time": 1762991999999, "quote_volume": 107297.35379, "trades": 713, "taker_buy_base": 345.689, "taker_buy_quote": 70776.7678 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 205.12, "high": 207.15, "low": 204.75, "close": 205.61, "volume": 339.937, "close_time": 1762995599999, "quote_volume": 70058.81405, "trades": 945, "taker_buy_base": 249.394, "taker_buy_quote": 51421.81227 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 205.65, "high": 209.7, "low": 205.55, "close": 207.92, "volume": 608.946, "close_time": 1762999199999, "quote_volume": 126741.8229, "trades": 1442, "taker_buy_base": 396.561, "taker_buy_quote": 82573.52255 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 207.83, "high": 209.13, "low": 207.12, "close": 207.94, "volume": 322.407, "close_time": 1763002799999, "quote_volume": 67100.44295, "trades": 861, "taker_buy_base": 170.22, "taker_buy_quote": 35438.10938 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 207.91, "high": 211.37, "low": 204.31, "close": 209.24, "volume": 471.3, "close_time": 1763006399999, "quote_volume": 98074.2807, "trades": 1581, "taker_buy_base": 265.961, "taker_buy_quote": 55489.46144 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 209.2, "high": 210.86, "low": 207.84, "close": 210.29, "volume": 598.899, "close_time": 1763009999999, "quote_volume": 125455.30149, "trades": 1384, "taker_buy_base": 408.625, "taker_buy_quote": 85594.30846 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 210.22, "high": 214.34, "low": 208.84, "close": 214.03, "volume": 475.107, "close_time": 1763013599999, "quote_volume": 100788.93818, "trades": 1106, "taker_buy_base": 281.578, "taker_buy_quote": 59886.56721 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 214.1, "high": 216.79, "low": 212.92, "close": 214.95, "volume": 745.559, "close_time": 1763017199999, "quote_volume": 160395.34059, "trades": 1226, "taker_buy_base": 486.314, "taker_buy_quote": 104736.81904 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 215.08, "high": 215.68, "low": 213.46, "close": 213.94, "volume": 723.146, "close_time": 1763020799999, "quote_volume": 154833.61926, "trades": 1166, "taker_buy_base": 286.185, "taker_buy_quote": 61272.97831 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 213.98, "high": 215.52, "low": 213.96, "close": 214.32, "volume": 656.904, "close_time": 1763024399999, "quote_volume": 141238.33043, "trades": 596, "taker_buy_base": 255.594, "taker_buy_quote": 54891.49029 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 214.28, "high": 214.56, "low": 211.75, "close": 212.12, "volume": 558.298, "close_time": 1763027999999, "quote_volume": 118598.4041, "trades": 797, "taker_buy_base": 160.333, "taker_buy_quote": 34110.65437 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 212.34, "high": 214.58, "low": 212.12, "close": 212.56, "volume": 359.069, "close_time": 1763031599999, "quote_volume": 76472.28557, "trades": 511, "taker_buy_base": 259.106, "taker_buy_quote": 55181.94347 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 212.55, "high": 213.93, "low": 212.44, "close": 213.5, "volume": 211.558, "close_time": 1763035199999, "quote_volume": 45077.775, "trades": 328, "taker_buy_base": 121.304, "taker_buy_quote": 25844.89895 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 213.47, "high": 214.12, "low": 212.28, "close": 213.9, "volume": 478.648, "close_time": 1763038799999, "quote_volume": 101896.85788, "trades": 437, "taker_buy_base": 165.837, "taker_buy_quote": 35341.6662 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 214.0, "high": 214.05, "low": 209.86, "close": 210.35, "volume": 937.856, "close_time": 1763042399999, "quote_volume": 198688.64152, "trades": 888, "taker_buy_base": 286.915, "taker_buy_quote": 60787.8724 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 210.39, "high": 213.75, "low": 207.42, "close": 211.83, "volume": 1284.924, "close_time": 1763045999999, "quote_volume": 269773.41135, "trades": 1821, "taker_buy_base": 499.287, "taker_buy_quote": 105063.53158 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 211.77, "high": 212.57, "low": 207.12, "close": 208.51, "volume": 2557.555, "close_time": 1763049599999, "quote_volume": 534358.84503, "trades": 2150, "taker_buy_base": 528.984, "taker_buy_quote": 111076.19589 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 208.25, "high": 208.53, "low": 204.4, "close": 204.65, "volume": 796.068, "close_time": 1763053199999, "quote_volume": 164353.34156, "trades": 1386, "taker_buy_base": 419.589, "taker_buy_quote": 86670.96944 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 204.65, "high": 204.75, "low": 198.19, "close": 198.4, "volume": 2651.783, "close_time": 1763056799999, "quote_volume": 533968.12176, "trades": 2528, "taker_buy_base": 851.471, "taker_buy_quote": 171641.51258 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 198.42, "high": 199.03, "low": 193.18, "close": 194.32, "volume": 1856.805, "close_time": 1763060399999, "quote_volume": 363639.73617, "trades": 2797, "taker_buy_base": 1024.764, "taker_buy_quote": 200275.32186 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 194.32, "high": 196.19, "low": 191.33, "close": 192.42, "volume": 1743.072, "close_time": 1763063999999, "quote_volume": 338291.1623, "trades": 2207, "taker_buy_base": 830.559, "taker_buy_quote": 161270.203 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 192.43, "high": 193.16, "low": 190.64, "close": 191.55, "volume": 990.847, "close_time": 1763067599999, "quote_volume": 190162.57614, "trades": 1266, "taker_buy_base": 547.882, "taker_buy_quote": 105239.13967 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 191.34, "high": 193.6, "low": 191.34, "close": 193.06, "volume": 908.107, "close_time": 1763071199999, "quote_volume": 174844.76698, "trades": 1043, "taker_buy_base": 357.455, "taker_buy_quote": 68888.32277 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 192.96, "high": 197.82, "low": 192.64, "close": 196.76, "volume": 836.388, "close_time": 1763074799999, "quote_volume": 163714.32668, "trades": 1030, "taker_buy_base": 496.995, "taker_buy_quote": 97290.36663 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 196.62, "high": 201.79, "low": 195.85, "close": 198.72, "volume": 2574.702, "close_time": 1763078399999, "quote_volume": 513096.94229, "trades": 3029, "taker_buy_base": 1629.648, "taker_buy_quote": 325165.62049 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 198.64, "high": 199.83, "low": 196.4, "close": 197.56, "volume": 699.326, "close_time": 1763081999999, "quote_volume": 138489.31852, "trades": 1705, "taker_buy_base": 475.775, "taker_buy_quote": 94244.77251 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 197.55, "high": 198.17, "low": 194.96, "close": 195.31, "volume": 2048.738, "close_time": 1763085599999, "quote_volume": 403001.7501, "trades": 3437, "taker_buy_base": 906.341, "taker_buy_quote": 178473.35 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 195.42, "high": 197.99, "low": 194.27, "close": 194.59, "volume": 3003.686, "close_time": 1763089199999, "quote_volume": 589828.93354, "trades": 3374, "taker_buy_base": 1094.883, "taker_buy_quote": 214820.46428 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 194.73, "high": 194.75, "low": 192.51, "close": 192.99, "volume": 1380.708, "close_time": 1763092799999, "quote_volume": 267405.79492, "trades": 2206, "taker_buy_base": 627.724, "taker_buy_quote": 121522.12657 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 192.99, "high": 193.07, "low": 185.1, "close": 187.23, "volume": 2706.842, "close_time": 1763096399999, "quote_volume": 512547.73139, "trades": 4221, "taker_buy_base": 907.836, "taker_buy_quote": 171682.70643 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 187.26, "high": 191.1, "low": 186.99, "close": 190.55, "volume": 1163.212, "close_time": 1763099999999, "quote_volume": 220436.5498, "trades": 2020, "taker_buy_base": 642.815, "taker_buy_quote": 121963.52755 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 190.45, "high": 190.63, "low": 185.85, "close": 187.94, "volume": 4236.043, "close_time": 1763103599999, "quote_volume": 796387.35798, "trades": 4019, "taker_buy_base": 1368.912, "taker_buy_quote": 257477.67387 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 187.96, "high": 188.76, "low": 185.73, "close": 185.81, "volume": 1075.722, "close_time": 1763107199999, "quote_volume": 201185.21555, "trades": 2177, "taker_buy_base": 641.267, "taker_buy_quote": 120004.24275 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 185.75, "high": 186.29, "low": 184.57, "close": 185.0, "volume": 1510.943, "close_time": 1763110799999, "quote_volume": 280050.49237, "trades": 1930, "taker_buy_base": 768.361, "taker_buy_quote": 142515.31348 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 185.08, "high": 185.86, "low": 182.25, "close": 182.96, "volume": 3173.819, "close_time": 1763114399999, "quote_volume": 583247.60117, "trades": 2797, "taker_buy_base": 2011.93, "taker_buy_quote": 369874.2756 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 182.98, "high": 185.21, "low": 182.74, "close": 184.01, "volume": 591.661, "close_time": 1763117999999, "quote_volume": 108909.66659, "trades": 773, "taker_buy_base": 336.746, "taker_buy_quote": 61995.98482 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 183.84, "high": 184.06, "low": 179.12, "close": 179.96, "volume": 4508.638, "close_time": 1763121599999, "quote_volume": 818985.48123, "trades": 5236, "taker_buy_base": 1030.548, "taker_buy_quote": 186857.60503 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 179.96, "high": 179.97, "low": 173.11, "close": 177.77, "volume": 4997.184, "close_time": 1763125199999, "quote_volume": 885399.40883, "trades": 5409, "taker_buy_base": 2485.296, "taker_buy_quote": 442078.80259 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 177.8, "high": 179.28, "low": 175.41, "close": 176.86, "volume": 2801.938, "close_time": 1763128799999, "quote_volume": 495819.77135, "trades": 3636, "taker_buy_base": 490.927, "taker_buy_quote": 87042.71201 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 176.86, "high": 180.23, "low": 174.1, "close": 178.42, "volume": 3980.442, "close_time": 1763132399999, "quote_volume": 708172.73734, "trades": 7760, "taker_buy_base": 1783.575, "taker_buy_quote": 317227.57442 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 178.43, "high": 181.03, "low": 175.4, "close": 178.85, "volume": 3234.625, "close_time": 1763135999999, "quote_volume": 575760.51894, "trades": 3522, "taker_buy_base": 1797.148, "taker_buy_quote": 319799.28568 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 179.12, "high": 183.13, "low": 177.89, "close": 181.88, "volume": 1784.857, "close_time": 1763139599999, "quote_volume": 322108.02473, "trades": 2162, "taker_buy_base": 956.504, "taker_buy_quote": 172858.34866 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 181.8, "high": 182.65, "low": 177.25, "close": 178.04, "volume": 1710.82, "close_time": 1763143199999, "quote_volume": 308351.54621, "trades": 2134, "taker_buy_base": 615.693, "taker_buy_quote": 111080.71838 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 178.01, "high": 180.44, "low": 176.39, "close": 176.84, "volume": 800.062, "close_time": 1763146799999, "quote_volume": 142096.49828, "trades": 1232, "taker_buy_base": 294.376, "taker_buy_quote": 52439.98886 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 176.81, "high": 181.14, "low": 176.4, "close": 180.28, "volume": 1517.782, "close_time": 1763150399999, "quote_volume": 273052.22784, "trades": 1566, "taker_buy_base": 752.176, "taker_buy_quote": 135331.87457 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 180.44, "high": 180.45, "low": 174.5, "close": 175.97, "volume": 1497.281, "close_time": 1763153999999, "quote_volume": 264766.54622, "trades": 2377, "taker_buy_base": 923.223, "taker_buy_quote": 163301.84147 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 175.98, "high": 179.51, "low": 175.0, "close": 179.16, "volume": 2086.017, "close_time": 1763157599999, "quote_volume": 371854.55645, "trades": 2190, "taker_buy_base": 1563.227, "taker_buy_quote": 278659.30989 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 179.1, "high": 180.18, "low": 176.78, "close": 177.6, "volume": 653.016, "close_time": 1763161199999, "quote_volume": 116848.27429, "trades": 1169, "taker_buy_base": 414.482, "taker_buy_quote": 74256.90819 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 177.6, "high": 177.6, "low": 172.83, "close": 173.82, "volume": 1279.024, "close_time": 1763164799999, "quote_volume": 223169.9612, "trades": 2076, "taker_buy_base": 416.784, "taker_buy_quote": 72792.09905 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 173.86, "high": 176.86, "low": 173.77, "close": 176.16, "volume": 1822.167, "close_time": 1763168399999, "quote_volume": 319995.1918, "trades": 3023, "taker_buy_base": 1001.086, "taker_buy_quote": 175822.50616 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 176.28, "high": 178.85, "low": 174.9, "close": 178.08, "volume": 788.215, "close_time": 1763171999999, "quote_volume": 139249.01132, "trades": 1428, "taker_buy_base": 340.009, "taker_buy_quote": 60237.50607 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 178.06, "high": 179.57, "low": 177.37, "close": 179.57, "volume": 517.619, "close_time": 1763175599999, "quote_volume": 92314.06576, "trades": 812, "taker_buy_base": 301.038, "taker_buy_quote": 53687.73592 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 179.41, "high": 180.06, "low": 178.14, "close": 178.99, "volume": 852.229, "close_time": 1763179199999, "quote_volume": 152935.47172, "trades": 1457, "taker_buy_base": 293.147, "taker_buy_quote": 52584.96188 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 179.01, "high": 179.4, "low": 177.44, "close": 178.15, "volume": 280.214, "close_time": 1763182799999, "quote_volume": 49912.75992, "trades": 474, "taker_buy_base": 109.905, "taker_buy_quote": 19577.88722 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 178.13, "high": 180.17, "low": 177.99, "close": 179.79, "volume": 479.947, "close_time": 1763186399999, "quote_volume": 85949.65786, "trades": 704, "taker_buy_base": 230.614, "taker_buy_quote": 41287.33092 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 179.79, "high": 180.33, "low": 178.6, "close": 179.32, "volume": 568.736, "close_time": 1763189999999, "quote_volume": 102109.38675, "trades": 723, "taker_buy_base": 300.621, "taker_buy_quote": 53989.6062 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 179.33, "high": 180.52, "low": 178.99, "close": 179.15, "volume": 716.997, "close_time": 1763193599999, "quote_volume": 128820.65936, "trades": 1030, "taker_buy_base": 451.802, "taker_buy_quote": 81154.62673 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 179.22, "high": 179.35, "low": 175.94, "close": 176.5, "volume": 1965.208, "close_time": 1763197199999, "quote_volume": 348783.53802, "trades": 2018, "taker_buy_base": 324.414, "taker_buy_quote": 57567.68647 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 176.41, "high": 179.34, "low": 176.15, "close": 178.8, "volume": 423.125, "close_time": 1763200799999, "quote_volume": 75370.9651, "trades": 1029, "taker_buy_base": 235.778, "taker_buy_quote": 42002.94295 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 178.87, "high": 180.73, "low": 178.05, "close": 180.69, "volume": 851.505, "close_time": 1763204399999, "quote_volume": 152666.02353, "trades": 1131, "taker_buy_base": 496.904, "taker_buy_quote": 89038.73626 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 180.56, "high": 180.87, "low": 177.86, "close": 178.36, "volume": 370.227, "close_time": 1763207999999, "quote_volume": 66368.23844, "trades": 629, "taker_buy_base": 232.72, "taker_buy_quote": 41749.17198 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 178.32, "high": 180.22, "low": 177.85, "close": 179.71, "volume": 858.718, "close_time": 1763211599999, "quote_volume": 154120.72519, "trades": 1175, "taker_buy_base": 416.901, "taker_buy_quote": 74917.1167 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 179.5, "high": 180.97, "low": 179.23, "close": 180.22, "volume": 775.05, "close_time": 1763215199999, "quote_volume": 139690.67157, "trades": 1160, "taker_buy_base": 467.464, "taker_buy_quote": 84270.97051 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 180.16, "high": 180.19, "low": 178.66, "close": 179.81, "volume": 220.969, "close_time": 1763218799999, "quote_volume": 39666.98111, "trades": 450, "taker_buy_base": 98.448, "taker_buy_quote": 17685.31783 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 179.71, "high": 180.23, "low": 178.52, "close": 179.0, "volume": 204.309, "close_time": 1763222399999, "quote_volume": 36672.72257, "trades": 354, "taker_buy_base": 89.614, "taker_buy_quote": 16088.39037 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 178.97, "high": 180.13, "low": 177.98, "close": 180.09, "volume": 706.677, "close_time": 1763225999999, "quote_volume": 126550.69202, "trades": 809, "taker_buy_base": 488.768, "taker_buy_quote": 87580.28255 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 180.09, "high": 182.63, "low": 179.74, "close": 182.62, "volume": 526.571, "close_time": 1763229599999, "quote_volume": 95367.26589, "trades": 1176, "taker_buy_base": 307.91, "taker_buy_quote": 55781.40646 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 182.65, "high": 182.66, "low": 181.08, "close": 182.1, "volume": 850.668, "close_time": 1763233199999, "quote_volume": 154720.61434, "trades": 1044, "taker_buy_base": 309.034, "taker_buy_quote": 56230.20224 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 182.02, "high": 182.34, "low": 180.31, "close": 180.31, "volume": 674.945, "close_time": 1763236799999, "quote_volume": 122168.7755, "trades": 542, "taker_buy_base": 424.85, "taker_buy_quote": 76878.55183 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 180.31, "high": 180.4, "low": 178.43, "close": 178.8, "volume": 1074.742, "close_time": 1763240399999, "quote_volume": 192935.26363, "trades": 977, "taker_buy_base": 482.15, "taker_buy_quote": 86445.739 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 178.8, "high": 179.84, "low": 177.51, "close": 177.97, "volume": 802.867, "close_time": 1763243999999, "quote_volume": 143423.75222, "trades": 923, "taker_buy_base": 444.131, "taker_buy_quote": 79214.78373 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 178.11, "high": 179.25, "low": 177.66, "close": 178.43, "volume": 1552.683, "close_time": 1763247599999, "quote_volume": 276699.20188, "trades": 708, "taker_buy_base": 1350.607, "taker_buy_quote": 240654.69475 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 178.53, "high": 179.0, "low": 178.2, "close": 178.43, "volume": 228.925, "close_time": 1763251199999, "quote_volume": 40883.64762, "trades": 401, "taker_buy_base": 64.393, "taker_buy_quote": 11502.7031 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 178.46, "high": 178.75, "low": 176.58, "close": 177.33, "volume": 415.196, "close_time": 1763254799999, "quote_volume": 73736.23021, "trades": 588, "taker_buy_base": 185.641, "taker_buy_quote": 32961.35478 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 177.32, "high": 177.8, "low": 175.25, "close": 177.29, "volume": 887.159, "close_time": 1763258399999, "quote_volume": 156649.09981, "trades": 1593, "taker_buy_base": 544.897, "taker_buy_quote": 96320.65661 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 177.19, "high": 178.99, "low": 176.78, "close": 178.73, "volume": 648.284, "close_time": 1763261999999, "quote_volume": 115515.58533, "trades": 1170, "taker_buy_base": 446.993, "taker_buy_quote": 79681.53616 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 178.71, "high": 179.56, "low": 178.0, "close": 179.48, "volume": 199.792, "close_time": 1763265599999, "quote_volume": 35723.37395, "trades": 503, "taker_buy_base": 141.486, "taker_buy_quote": 25293.03901 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 179.4, "high": 179.91, "low": 178.49, "close": 179.64, "volume": 254.77, "close_time": 1763269199999, "quote_volume": 45667.12465, "trades": 394, "taker_buy_base": 53.255, "taker_buy_quote": 9552.3675 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 179.71, "high": 181.55, "low": 179.68, "close": 180.49, "volume": 309.462, "close_time": 1763272799999, "quote_volume": 55981.17368, "trades": 631, "taker_buy_base": 156.3, "taker_buy_quote": 28275.22964 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 180.56, "high": 181.61, "low": 179.71, "close": 179.73, "volume": 219.834, "close_time": 1763276399999, "quote_volume": 39686.60091, "trades": 410, "taker_buy_base": 132.239, "taker_buy_quote": 23884.31865 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 179.86, "high": 181.26, "low": 179.59, "close": 181.26, "volume": 242.746, "close_time": 1763279999999, "quote_volume": 43764.57889, "trades": 526, "taker_buy_base": 170.809, "taker_buy_quote": 30819.58555 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 181.27, "high": 181.62, "low": 179.59, "close": 180.13, "volume": 120.487, "close_time": 1763283599999, "quote_volume": 21709.43013, "trades": 416, "taker_buy_base": 50.802, "taker_buy_quote": 9156.6742 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 180.05, "high": 181.7, "low": 179.22, "close": 181.7, "volume": 840.599, "close_time": 1763287199999, "quote_volume": 152138.24068, "trades": 1131, "taker_buy_base": 282.08, "taker_buy_quote": 50996.15862 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 181.49, "high": 182.16, "low": 180.6, "close": 180.66, "volume": 805.533, "close_time": 1763290799999, "quote_volume": 146113.50302, "trades": 895, "taker_buy_base": 402.987, "taker_buy_quote": 73120.57806 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 180.65, "high": 180.78, "low": 176.13, "close": 176.19, "volume": 1042.539, "close_time": 1763294399999, "quote_volume": 185219.58827, "trades": 1606, "taker_buy_base": 327.053, "taker_buy_quote": 58192.91409 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 176.22, "high": 177.68, "low": 175.3, "close": 176.71, "volume": 975.167, "close_time": 1763297999999, "quote_volume": 172403.01842, "trades": 1889, "taker_buy_base": 355.264, "taker_buy_quote": 62821.87224 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 176.7, "high": 177.71, "low": 175.32, "close": 176.28, "volume": 783.521, "close_time": 1763301599999, "quote_volume": 138351.63514, "trades": 1138, "taker_buy_base": 398.19, "taker_buy_quote": 70316.81981 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 176.36, "high": 177.63, "low": 175.61, "close": 177.06, "volume": 1033.317, "close_time": 1763305199999, "quote_volume": 182330.14728, "trades": 1381, "taker_buy_base": 604.021, "taker_buy_quote": 106624.19006 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 177.06, "high": 177.14, "low": 172.85, "close": 173.19, "volume": 2040.154, "close_time": 1763308799999, "quote_volume": 356166.55365, "trades": 2302, "taker_buy_base": 490.151, "taker_buy_quote": 85701.04284 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 173.26, "high": 174.54, "low": 168.64, "close": 169.22, "volume": 7017.658, "close_time": 1763312399999, "quote_volume": 1202996.00248, "trades": 8718, "taker_buy_base": 4741.403, "taker_buy_quote": 813407.14407 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 169.36, "high": 170.96, "low": 167.67, "close": 169.87, "volume": 3112.696, "close_time": 1763315999999, "quote_volume": 527510.88417, "trades": 4069, "taker_buy_base": 1064.83, "taker_buy_quote": 180402.29433 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 169.83, "high": 174.29, "low": 169.58, "close": 172.06, "volume": 6506.753, "close_time": 1763319599999, "quote_volume": 1122409.98437, "trades": 5512, "taker_buy_base": 1652.628, "taker_buy_quote": 284767.19359 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 172.0, "high": 175.1, "low": 171.85, "close": 172.74, "volume": 2471.77, "close_time": 1763323199999, "quote_volume": 427934.57425, "trades": 2493, "taker_buy_base": 936.849, "taker_buy_quote": 162131.49844 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 172.76, "high": 174.36, "low": 172.13, "close": 172.29, "volume": 1444.813, "close_time": 1763326799999, "quote_volume": 249789.02294, "trades": 1407, "taker_buy_base": 687.297, "taker_buy_quote": 118827.00169 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 172.31, "high": 172.58, "low": 170.03, "close": 171.57, "volume": 6240.058, "close_time": 1763330399999, "quote_volume": 1066650.356, "trades": 4132, "taker_buy_base": 4356.182, "taker_buy_quote": 744611.99352 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 171.65, "high": 173.21, "low": 169.35, "close": 172.22, "volume": 1675.645, "close_time": 1763333999999, "quote_volume": 287185.51637, "trades": 2142, "taker_buy_base": 794.202, "taker_buy_quote": 136036.99408 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 172.29, "high": 174.22, "low": 168.71, "close": 172.79, "volume": 1022.276, "close_time": 1763337599999, "quote_volume": 175780.73107, "trades": 2405, "taker_buy_base": 597.352, "taker_buy_quote": 102805.55879 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 172.81, "high": 175.6, "low": 170.61, "close": 174.58, "volume": 988.942, "close_time": 1763341199999, "quote_volume": 171756.65581, "trades": 2527, "taker_buy_base": 625.075, "taker_buy_quote": 108722.96168 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 174.62, "high": 174.94, "low": 172.6, "close": 172.68, "volume": 1972.742, "close_time": 1763344799999, "quote_volume": 343497.89121, "trades": 1214, "taker_buy_base": 1067.105, "taker_buy_quote": 185942.54535 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 172.8, "high": 175.87, "low": 172.6, "close": 175.07, "volume": 2290.232, "close_time": 1763348399999, "quote_volume": 400219.76449, "trades": 1615, "taker_buy_base": 1921.539, "taker_buy_quote": 335878.20863 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 175.08, "high": 177.33, "low": 174.99, "close": 176.89, "volume": 1094.667, "close_time": 1763351999999, "quote_volume": 193193.68359, "trades": 1641, "taker_buy_base": 645.721, "taker_buy_quote": 113964.3851 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 176.98, "high": 177.98, "low": 176.15, "close": 176.64, "volume": 511.227, "close_time": 1763355599999, "quote_volume": 90536.45278, "trades": 989, "taker_buy_base": 163.114, "taker_buy_quote": 28911.1984 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 176.65, "high": 177.16, "low": 175.99, "close": 176.49, "volume": 230.23, "close_time": 1763359199999, "quote_volume": 40667.69972, "trades": 874, "taker_buy_base": 70.376, "taker_buy_quote": 12435.37501 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 176.44, "high": 177.72, "low": 175.89, "close": 177.55, "volume": 1667.074, "close_time": 1763362799999, "quote_volume": 294915.09862, "trades": 998, "taker_buy_base": 1397.383, "taker_buy_quote": 247295.42276 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 177.63, "high": 179.04, "low": 177.17, "close": 178.73, "volume": 2301.159, "close_time": 1763366399999, "quote_volume": 411034.29515, "trades": 2040, "taker_buy_base": 468.074, "taker_buy_quote": 83423.71259 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 178.75, "high": 179.09, "low": 177.69, "close": 178.08, "volume": 501.999, "close_time": 1763369999999, "quote_volume": 89515.03331, "trades": 974, "taker_buy_base": 164.447, "taker_buy_quote": 29364.20149 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 178.08, "high": 179.75, "low": 177.39, "close": 179.09, "volume": 1172.533, "close_time": 1763373599999, "quote_volume": 209490.39589, "trades": 1411, "taker_buy_base": 842.1, "taker_buy_quote": 150422.65369 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 178.93, "high": 179.49, "low": 178.35, "close": 178.52, "volume": 467.911, "close_time": 1763377199999, "quote_volume": 83710.7981, "trades": 916, "taker_buy_base": 252.436, "taker_buy_quote": 45174.61533 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 178.5, "high": 180.11, "low": 178.24, "close": 179.14, "volume": 1976.855, "close_time": 1763380799999, "quote_volume": 353077.92695, "trades": 765, "taker_buy_base": 837.1, "taker_buy_quote": 149552.18219 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 179.01, "high": 179.2, "low": 177.3, "close": 177.68, "volume": 733.654, "close_time": 1763384399999, "quote_volume": 130746.04734, "trades": 1164, "taker_buy_base": 230.387, "taker_buy_quote": 41040.44186 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 177.63, "high": 182.56, "low": 172.18, "close": 173.7, "volume": 5524.935, "close_time": 1763387999999, "quote_volume": 980619.40406, "trades": 7053, "taker_buy_base": 2920.045, "taker_buy_quote": 518448.81184 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 173.59, "high": 181.32, "low": 172.88, "close": 177.04, "volume": 4511.282, "close_time": 1763391599999, "quote_volume": 802329.5216, "trades": 5275, "taker_buy_base": 3017.184, "taker_buy_quote": 537624.55226 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 177.23, "high": 178.69, "low": 173.86, "close": 174.17, "volume": 1671.677, "close_time": 1763395199999, "quote_volume": 294682.33907, "trades": 3921, "taker_buy_base": 755.762, "taker_buy_quote": 133269.61011 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 174.2, "high": 176.49, "low": 171.14, "close": 176.4, "volume": 3346.877, "close_time": 1763398799999, "quote_volume": 579766.7364, "trades": 5689, "taker_buy_base": 848.142, "taker_buy_quote": 147233.51413 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 176.36, "high": 176.55, "low": 170.21, "close": 170.34, "volume": 1121.592, "close_time": 1763402399999, "quote_volume": 194494.93897, "trades": 2515, "taker_buy_base": 330.444, "taker_buy_quote": 57134.04026 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 170.31, "high": 171.71, "low": 167.46, "close": 168.12, "volume": 2565.109, "close_time": 1763405999999, "quote_volume": 434840.13538, "trades": 3773, "taker_buy_base": 1223.529, "taker_buy_quote": 207511.04399 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 168.07, "high": 168.8, "low": 165.03, "close": 165.53, "volume": 2383.522, "close_time": 1763409599999, "quote_volume": 397745.01113, "trades": 3440, "taker_buy_base": 997.201, "taker_buy_quote": 166193.49482 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 165.49, "high": 167.88, "low": 164.74, "close": 167.45, "volume": 2329.515, "close_time": 1763413199999, "quote_volume": 387158.14327, "trades": 3509, "taker_buy_base": 1121.998, "taker_buy_quote": 186899.31761 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 167.53, "high": 168.7, "low": 165.9, "close": 167.52, "volume": 819.894, "close_time": 1763416799999, "quote_volume": 137003.73564, "trades": 1307, "taker_buy_base": 373.941, "taker_buy_quote": 62594.06839 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 167.59, "high": 169.24, "low": 166.95, "close": 168.13, "volume": 400.926, "close_time": 1763420399999, "quote_volume": 67619.59803, "trades": 542, "taker_buy_base": 238.223, "taker_buy_quote": 40176.65502 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 168.25, "high": 169.01, "low": 167.13, "close": 169.01, "volume": 249.985, "close_time": 1763423999999, "quote_volume": 41984.80734, "trades": 445, "taker_buy_base": 127.328, "taker_buy_quote": 21392.0948 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 169.05, "high": 169.2, "low": 165.11, "close": 168.83, "volume": 1771.046, "close_time": 1763427599999, "quote_volume": 297612.32843, "trades": 2482, "taker_buy_base": 1056.796, "taker_buy_quote": 177576.50848 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 168.7, "high": 170.27, "low": 167.82, "close": 168.24, "volume": 937.8, "close_time": 1763431199999, "quote_volume": 158924.73654, "trades": 1685, "taker_buy_base": 596.275, "taker_buy_quote": 101091.76648 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 168.11, "high": 170.96, "low": 165.68, "close": 167.87, "volume": 1653.706, "close_time": 1763434799999, "quote_volume": 278671.60156, "trades": 2573, "taker_buy_base": 762.033, "taker_buy_quote": 128425.4993 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 167.82, "high": 171.03, "low": 165.58, "close": 169.9, "volume": 1028.716, "close_time": 1763438399999, "quote_volume": 173044.88455, "trades": 2236, "taker_buy_base": 506.077, "taker_buy_quote": 85296.89032 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 169.88, "high": 170.69, "low": 167.07, "close": 170.45, "volume": 2246.758, "close_time": 1763441999999, "quote_volume": 379541.99223, "trades": 2700, "taker_buy_base": 1395.26, "taker_buy_quote": 236054.16752 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 170.46, "high": 172.17, "low": 169.21, "close": 170.85, "volume": 920.026, "close_time": 1763445599999, "quote_volume": 157174.03279, "trades": 1673, "taker_buy_base": 476.502, "taker_buy_quote": 81402.25795 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 170.89, "high": 171.03, "low": 167.73, "close": 168.63, "volume": 882.706, "close_time": 1763449199999, "quote_volume": 149443.23866, "trades": 1181, "taker_buy_base": 263.25, "taker_buy_quote": 44584.88064 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 168.56, "high": 171.79, "low": 167.89, "close": 170.98, "volume": 755.842, "close_time": 1763452799999, "quote_volume": 128530.83873, "trades": 1240, "taker_buy_base": 338.25, "taker_buy_quote": 57599.86682 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 171.01, "high": 172.8, "low": 170.07, "close": 171.49, "volume": 1323.384, "close_time": 1763456399999, "quote_volume": 226846.18579, "trades": 2577, "taker_buy_base": 826.524, "taker_buy_quote": 141777.01761 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 171.38, "high": 172.02, "low": 169.98, "close": 171.85, "volume": 829.782, "close_time": 1763459999999, "quote_volume": 141916.19707, "trades": 1401, "taker_buy_base": 486.318, "taker_buy_quote": 83267.03835 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 171.87, "high": 172.77, "low": 170.97, "close": 172.59, "volume": 745.564, "close_time": 1763463599999, "quote_volume": 128102.78262, "trades": 962, "taker_buy_base": 475.596, "taker_buy_quote": 81727.99102 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 172.48, "high": 172.6, "low": 170.82, "close": 171.45, "volume": 589.754, "close_time": 1763467199999, "quote_volume": 101101.4531, "trades": 1163, "taker_buy_base": 176.568, "taker_buy_quote": 30296.92771 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 171.65, "high": 172.48, "low": 170.05, "close": 172.2, "volume": 595.893, "close_time": 1763470799999, "quote_volume": 101984.27502, "trades": 910, "taker_buy_base": 289.097, "taker_buy_quote": 49498.56736 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 172.38, "high": 173.34, "low": 171.3, "close": 172.04, "volume": 690.528, "close_time": 1763474399999, "quote_volume": 118821.88259, "trades": 1380, "taker_buy_base": 265.634, "taker_buy_quote": 45732.24149 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 172.0, "high": 175.05, "low": 171.69, "close": 172.44, "volume": 1655.189, "close_time": 1763477999999, "quote_volume": 286814.34128, "trades": 3182, "taker_buy_base": 1032.908, "taker_buy_quote": 178811.82162 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 172.34, "high": 177.33, "low": 171.3, "close": 175.92, "volume": 3494.837, "close_time": 1763481599999, "quote_volume": 613036.01137, "trades": 5295, "taker_buy_base": 2345.381, "taker_buy_quote": 412080.26313 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 175.95, "high": 179.63, "low": 175.14, "close": 178.55, "volume": 2448.444, "close_time": 1763485199999, "quote_volume": 435332.88676, "trades": 4449, "taker_buy_base": 1430.325, "taker_buy_quote": 254478.97061 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 178.46, "high": 178.55, "low": 176.27, "close": 176.87, "volume": 1013.258, "close_time": 1763488799999, "quote_volume": 179790.95363, "trades": 1645, "taker_buy_base": 298.975, "taker_buy_quote": 53088.19881 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 176.84, "high": 179.52, "low": 176.7, "close": 178.4, "volume": 940.183, "close_time": 1763492399999, "quote_volume": 167510.85702, "trades": 2004, "taker_buy_base": 460.125, "taker_buy_quote": 82091.2324 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 178.43, "high": 179.3, "low": 177.34, "close": 177.96, "volume": 2111.536, "close_time": 1763495999999, "quote_volume": 375994.00697, "trades": 1886, "taker_buy_base": 176.836, "taker_buy_quote": 31582.3918 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 177.99, "high": 179.45, "low": 177.79, "close": 178.8, "volume": 2265.751, "close_time": 1763499599999, "quote_volume": 405308.23387, "trades": 1983, "taker_buy_base": 1739.545, "taker_buy_quote": 311253.15383 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 178.6, "high": 179.0, "low": 176.43, "close": 176.59, "volume": 2156.437, "close_time": 1763503199999, "quote_volume": 383673.14354, "trades": 1749, "taker_buy_base": 276.695, "taker_buy_quote": 49180.15793 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 176.6, "high": 178.92, "low": 176.52, "close": 178.41, "volume": 2410.764, "close_time": 1763506799999, "quote_volume": 429788.59872, "trades": 1585, "taker_buy_base": 2099.34, "taker_buy_quote": 374429.6729 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 178.39, "high": 178.78, "low": 177.52, "close": 178.23, "volume": 419.804, "close_time": 1763510399999, "quote_volume": 74735.27614, "trades": 656, "taker_buy_base": 183.215, "taker_buy_quote": 32631.20345 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 178.23, "high": 178.29, "low": 175.38, "close": 177.94, "volume": 645.47, "close_time": 1763513999999, "quote_volume": 114238.11474, "trades": 1138, "taker_buy_base": 271.619, "taker_buy_quote": 48158.26214 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 177.58, "high": 178.56, "low": 176.54, "close": 177.34, "volume": 923.909, "close_time": 1763517599999, "quote_volume": 163870.96756, "trades": 1749, "taker_buy_base": 422.47, "taker_buy_quote": 75009.60839 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 177.45, "high": 178.99, "low": 177.06, "close": 177.9, "volume": 757.046, "close_time": 1763521199999, "quote_volume": 134912.5127, "trades": 1037, "taker_buy_base": 532.308, "taker_buy_quote": 94874.48327 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 177.82, "high": 178.25, "low": 175.03, "close": 175.53, "volume": 793.778, "close_time": 1763524799999, "quote_volume": 140143.84626, "trades": 1120, "taker_buy_base": 417.773, "taker_buy_quote": 73782.68141 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 175.46, "high": 176.13, "low": 173.7, "close": 173.78, "volume": 956.008, "close_time": 1763528399999, "quote_volume": 167206.20411, "trades": 1317, "taker_buy_base": 492.448, "taker_buy_quote": 86150.33851 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 173.87, "high": 174.31, "low": 170.13, "close": 172.0, "volume": 2656.472, "close_time": 1763531999999, "quote_volume": 456856.00317, "trades": 1982, "taker_buy_base": 1518.202, "taker_buy_quote": 260827.81247 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 172.01, "high": 173.83, "low": 171.56, "close": 173.4, "volume": 2249.589, "close_time": 1763535599999, "quote_volume": 389054.04677, "trades": 2064, "taker_buy_base": 1827.307, "taker_buy_quote": 316142.41321 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 173.37, "high": 175.43, "low": 173.08, "close": 175.32, "volume": 1147.897, "close_time": 1763539199999, "quote_volume": 199548.88169, "trades": 1893, "taker_buy_base": 331.947, "taker_buy_quote": 57845.51817 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 175.3, "high": 175.99, "low": 174.21, "close": 174.92, "volume": 589.265, "close_time": 1763542799999, "quote_volume": 103191.64853, "trades": 1390, "taker_buy_base": 271.846, "taker_buy_quote": 47610.36481 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 174.81, "high": 175.66, "low": 173.63, "close": 175.52, "volume": 510.504, "close_time": 1763546399999, "quote_volume": 89040.86608, "trades": 932, "taker_buy_base": 333.141, "taker_buy_quote": 58130.22278 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 175.56, "high": 176.91, "low": 174.85, "close": 174.9, "volume": 461.807, "close_time": 1763549999999, "quote_volume": 81099.05464, "trades": 711, "taker_buy_base": 342.612, "taker_buy_quote": 60135.23871 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 174.9, "high": 175.67, "low": 174.14, "close": 174.27, "volume": 696.848, "close_time": 1763553599999, "quote_volume": 121918.60452, "trades": 987, "taker_buy_base": 429.908, "taker_buy_quote": 75218.51046 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 174.26, "high": 175.7, "low": 174.14, "close": 175.29, "volume": 354.966, "close_time": 1763557199999, "quote_volume": 62095.92703, "trades": 789, "taker_buy_base": 270.127, "taker_buy_quote": 47252.1845 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 175.3, "high": 175.41, "low": 172.66, "close": 172.8, "volume": 855.816, "close_time": 1763560799999, "quote_volume": 148804.45418, "trades": 1557, "taker_buy_base": 183.474, "taker_buy_quote": 31970.20999 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 172.81, "high": 173.76, "low": 170.9, "close": 173.01, "volume": 1215.107, "close_time": 1763564399999, "quote_volume": 209293.03932, "trades": 2589, "taker_buy_base": 500.466, "taker_buy_quote": 86368.3986 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 173.0, "high": 175.68, "low": 167.65, "close": 168.38, "volume": 4198.046, "close_time": 1763567999999, "quote_volume": 718963.47616, "trades": 5261, "taker_buy_base": 1395.429, "taker_buy_quote": 240041.00552 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 168.28, "high": 169.81, "low": 166.37, "close": 166.99, "volume": 1878.314, "close_time": 1763571599999, "quote_volume": 315545.14451, "trades": 2825, "taker_buy_base": 1087.35, "taker_buy_quote": 182886.68228 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 167.09, "high": 167.94, "low": 163.65, "close": 166.39, "volume": 2748.625, "close_time": 1763575199999, "quote_volume": 454761.82803, "trades": 3488, "taker_buy_base": 892.972, "taker_buy_quote": 147894.72535 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 166.19, "high": 166.86, "low": 163.62, "close": 164.98, "volume": 1340.431, "close_time": 1763578799999, "quote_volume": 220966.78654, "trades": 2601, "taker_buy_base": 854.226, "taker_buy_quote": 140943.79027 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 165.1, "high": 165.72, "low": 163.71, "close": 164.65, "volume": 897.461, "close_time": 1763582399999, "quote_volume": 147759.77622, "trades": 1793, "taker_buy_base": 433.937, "taker_buy_quote": 71473.51531 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 164.64, "high": 170.44, "low": 164.14, "close": 169.83, "volume": 1722.192, "close_time": 1763585999999, "quote_volume": 288075.90774, "trades": 2435, "taker_buy_base": 868.817, "taker_buy_quote": 145613.16305 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 169.88, "high": 174.48, "low": 169.3, "close": 174.06, "volume": 2666.9, "close_time": 1763589599999, "quote_volume": 460135.28888, "trades": 4433, "taker_buy_base": 1746.352, "taker_buy_quote": 301291.86865 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 174.06, "high": 174.29, "low": 172.25, "close": 173.14, "volume": 1307.771, "close_time": 1763593199999, "quote_volume": 226616.15902, "trades": 1652, "taker_buy_base": 713.153, "taker_buy_quote": 123712.59331 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 173.12, "high": 175.07, "low": 173.09, "close": 174.36, "volume": 2528.415, "close_time": 1763596799999, "quote_volume": 440119.49021, "trades": 1844, "taker_buy_base": 1810.941, "taker_buy_quote": 315186.13378 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 174.31, "high": 175.05, "low": 173.27, "close": 173.59, "volume": 716.545, "close_time": 1763600399999, "quote_volume": 124842.30837, "trades": 1038, "taker_buy_base": 549.369, "taker_buy_quote": 95749.38575 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 173.61, "high": 175.5, "low": 173.6, "close": 175.03, "volume": 2052.713, "close_time": 1763603999999, "quote_volume": 359309.24293, "trades": 1137, "taker_buy_base": 1042.618, "taker_buy_quote": 182429.61616 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 174.99, "high": 175.88, "low": 174.43, "close": 175.82, "volume": 1033.211, "close_time": 1763607599999, "quote_volume": 180817.13992, "trades": 1268, "taker_buy_base": 418.732, "taker_buy_quote": 73318.78869 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 175.8, "high": 176.69, "low": 175.62, "close": 176.19, "volume": 518.796, "close_time": 1763611199999, "quote_volume": 91270.36926, "trades": 737, "taker_buy_base": 297.644, "taker_buy_quote": 52364.89961 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 176.17, "high": 177.71, "low": 175.01, "close": 177.7, "volume": 641.433, "close_time": 1763614799999, "quote_volume": 112987.89658, "trades": 954, "taker_buy_base": 342.585, "taker_buy_quote": 60423.36624 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 177.69, "high": 177.76, "low": 175.89, "close": 176.54, "volume": 477.508, "close_time": 1763618399999, "quote_volume": 84411.11045, "trades": 686, "taker_buy_base": 161.25, "taker_buy_quote": 28472.4362 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 176.57, "high": 177.03, "low": 175.74, "close": 176.72, "volume": 564.502, "close_time": 1763621999999, "quote_volume": 99566.84743, "trades": 855, "taker_buy_base": 352.918, "taker_buy_quote": 62239.8623 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 176.74, "high": 178.56, "low": 176.48, "close": 178.43, "volume": 2447.973, "close_time": 1763625599999, "quote_volume": 434278.28739, "trades": 1577, "taker_buy_base": 2215.449, "taker_buy_quote": 393008.69126 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 178.45, "high": 178.99, "low": 177.63, "close": 178.69, "volume": 874.757, "close_time": 1763629199999, "quote_volume": 156135.84168, "trades": 1166, "taker_buy_base": 485.008, "taker_buy_quote": 86574.17363 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 178.66, "high": 178.77, "low": 176.05, "close": 176.74, "volume": 807.384, "close_time": 1763632799999, "quote_volume": 143327.462, "trades": 1231, "taker_buy_base": 458.294, "taker_buy_quote": 81478.6931 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 176.8, "high": 177.38, "low": 175.89, "close": 176.81, "volume": 313.598, "close_time": 1763636399999, "quote_volume": 55381.26773, "trades": 583, "taker_buy_base": 201.997, "taker_buy_quote": 35695.19579 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 176.7, "high": 177.88, "low": 176.35, "close": 177.71, "volume": 412.896, "close_time": 1763639999999, "quote_volume": 73181.92502, "trades": 747, "taker_buy_base": 234.875, "taker_buy_quote": 41651.68836 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 177.76, "high": 178.69, "low": 176.87, "close": 178.31, "volume": 874.673, "close_time": 1763643599999, "quote_volume": 155435.46233, "trades": 1140, "taker_buy_base": 384.673, "taker_buy_quote": 68446.83678 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 178.33, "high": 179.5, "low": 175.94, "close": 176.55, "volume": 1764.929, "close_time": 1763647199999, "quote_volume": 314232.44255, "trades": 2708, "taker_buy_base": 978.028, "taker_buy_quote": 174311.68044 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 176.22, "high": 177.83, "low": 173.74, "close": 176.78, "volume": 2629.454, "close_time": 1763650799999, "quote_volume": 462220.08913, "trades": 3263, "taker_buy_base": 1318.594, "taker_buy_quote": 231844.63418 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 176.63, "high": 176.72, "low": 172.85, "close": 173.15, "volume": 1162.145, "close_time": 1763654399999, "quote_volume": 202697.21238, "trades": 1967, "taker_buy_base": 591.082, "taker_buy_quote": 103113.86557 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 173.16, "high": 173.38, "low": 162.36, "close": 163.09, "volume": 5350.783, "close_time": 1763657999999, "quote_volume": 897032.4018, "trades": 7746, "taker_buy_base": 2283.148, "taker_buy_quote": 382948.82428 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 163.02, "high": 164.09, "low": 160.72, "close": 162.0, "volume": 5109.099, "close_time": 1763661599999, "quote_volume": 828950.35903, "trades": 6082, "taker_buy_base": 1452.426, "taker_buy_quote": 235445.23852 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 162.04, "high": 163.48, "low": 160.09, "close": 160.32, "volume": 2060.515, "close_time": 1763665199999, "quote_volume": 333083.02939, "trades": 2974, "taker_buy_base": 1171.122, "taker_buy_quote": 189510.51901 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 160.26, "high": 164.27, "low": 159.35, "close": 163.78, "volume": 2355.44, "close_time": 1763668799999, "quote_volume": 379986.13675, "trades": 3426, "taker_buy_base": 773.809, "taker_buy_quote": 125151.68869 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 163.75, "high": 164.65, "low": 161.9, "close": 163.27, "volume": 1080.696, "close_time": 1763672399999, "quote_volume": 176504.55739, "trades": 1653, "taker_buy_base": 620.288, "taker_buy_quote": 101336.47508 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 163.22, "high": 166.64, "low": 163.18, "close": 165.13, "volume": 886.344, "close_time": 1763675999999, "quote_volume": 146225.83078, "trades": 1723, "taker_buy_base": 530.267, "taker_buy_quote": 87424.72872 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 165.11, "high": 167.18, "low": 164.89, "close": 165.97, "volume": 825.862, "close_time": 1763679599999, "quote_volume": 137380.77526, "trades": 983, "taker_buy_base": 356.867, "taker_buy_quote": 59373.69451 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 166.04, "high": 166.31, "low": 163.65, "close": 164.55, "volume": 1252.539, "close_time": 1763683199999, "quote_volume": 206377.84776, "trades": 1744, "taker_buy_base": 658.716, "taker_buy_quote": 108538.9848 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 164.56, "high": 166.45, "low": 164.54, "close": 166.35, "volume": 656.911, "close_time": 1763686799999, "quote_volume": 108899.2494, "trades": 1425, "taker_buy_base": 486.39, "taker_buy_quote": 80650.0878 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 166.37, "high": 167.8, "low": 165.57, "close": 165.99, "volume": 482.23, "close_time": 1763690399999, "quote_volume": 80371.3119, "trades": 1089, "taker_buy_base": 287.215, "taker_buy_quote": 47909.60541 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 166.02, "high": 166.04, "low": 161.7, "close": 162.67, "volume": 892.157, "close_time": 1763693999999, "quote_volume": 146087.08495, "trades": 1494, "taker_buy_base": 372.012, "taker_buy_quote": 60942.19493 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 162.43, "high": 165.23, "low": 162.43, "close": 163.19, "volume": 642.665, "close_time": 1763697599999, "quote_volume": 105230.96548, "trades": 1620, "taker_buy_base": 234.791, "taker_buy_quote": 38494.01863 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 163.17, "high": 164.11, "low": 161.45, "close": 163.75, "volume": 563.836, "close_time": 1763701199999, "quote_volume": 91897.46146, "trades": 1122, "taker_buy_base": 247.757, "taker_buy_quote": 40413.27236 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 163.72, "high": 164.37, "low": 162.39, "close": 162.81, "volume": 498.283, "close_time": 1763704799999, "quote_volume": 81412.7894, "trades": 1508, "taker_buy_base": 260.779, "taker_buy_quote": 42655.76642 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 162.82, "high": 163.32, "low": 161.51, "close": 162.25, "volume": 1124.774, "close_time": 1763708399999, "quote_volume": 182932.44245, "trades": 1223, "taker_buy_base": 478.818, "taker_buy_quote": 77969.03095 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 162.25, "high": 162.96, "low": 146.15, "close": 156.01, "volume": 9372.476, "close_time": 1763711999999, "quote_volume": 1462495.67547, "trades": 11267, "taker_buy_base": 3660.232, "taker_buy_quote": 572150.20758 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 156.01, "high": 158.78, "low": 155.45, "close": 157.67, "volume": 2849.252, "close_time": 1763715599999, "quote_volume": 448752.56577, "trades": 3921, "taker_buy_base": 1533.87, "taker_buy_quote": 241625.07935 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 157.75, "high": 158.55, "low": 154.13, "close": 154.31, "volume": 2360.314, "close_time": 1763719199999, "quote_volume": 368172.64044, "trades": 3445, "taker_buy_base": 1099.262, "taker_buy_quote": 171573.29096 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 154.25, "high": 156.19, "low": 153.35, "close": 154.1, "volume": 1588.489, "close_time": 1763722799999, "quote_volume": 245964.95695, "trades": 2456, "taker_buy_base": 781.007, "taker_buy_quote": 121003.42507 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 154.06, "high": 155.97, "low": 152.34, "close": 152.91, "volume": 1847.88, "close_time": 1763726399999, "quote_volume": 285194.4053, "trades": 2264, "taker_buy_base": 892.14, "taker_buy_quote": 137996.4674 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 152.92, "high": 156.21, "low": 148.5, "close": 155.52, "volume": 7210.549, "close_time": 1763729999999, "quote_volume": 1098385.20962, "trades": 6443, "taker_buy_base": 3140.925, "taker_buy_quote": 480236.99013 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 155.41, "high": 157.37, "low": 154.65, "close": 155.16, "volume": 1489.777, "close_time": 1763733599999, "quote_volume": 232157.58567, "trades": 2677, "taker_buy_base": 573.947, "taker_buy_quote": 89468.67112 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 155.14, "high": 157.47, "low": 153.68, "close": 156.3, "volume": 3243.665, "close_time": 1763737199999, "quote_volume": 506138.5451, "trades": 3309, "taker_buy_base": 1334.622, "taker_buy_quote": 208286.08693 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 156.34, "high": 156.71, "low": 151.73, "close": 152.48, "volume": 1895.585, "close_time": 1763740799999, "quote_volume": 292666.2542, "trades": 2292, "taker_buy_base": 999.962, "taker_buy_quote": 154703.12775 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 152.58, "high": 157.59, "low": 151.07, "close": 157.56, "volume": 1999.733, "close_time": 1763744399999, "quote_volume": 307641.08519, "trades": 2845, "taker_buy_base": 1040.916, "taker_buy_quote": 160535.54621 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 157.6, "high": 159.22, "low": 156.92, "close": 157.35, "volume": 1520.647, "close_time": 1763747999999, "quote_volume": 240183.62685, "trades": 1925, "taker_buy_base": 779.547, "taker_buy_quote": 123242.36906 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 157.48, "high": 159.5, "low": 154.27, "close": 157.97, "volume": 1303.869, "close_time": 1763751599999, "quote_volume": 204397.81194, "trades": 3065, "taker_buy_base": 776.858, "taker_buy_quote": 121800.43383 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 157.99, "high": 158.43, "low": 155.96, "close": 156.5, "volume": 663.929, "close_time": 1763755199999, "quote_volume": 104577.03361, "trades": 1108, "taker_buy_base": 339.859, "taker_buy_quote": 53573.49779 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 156.49, "high": 156.61, "low": 153.73, "close": 155.13, "volume": 1078.323, "close_time": 1763758799999, "quote_volume": 167417.42082, "trades": 1453, "taker_buy_base": 729.947, "taker_buy_quote": 113308.34288 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 155.16, "high": 158.93, "low": 154.48, "close": 157.7, "volume": 1203.925, "close_time": 1763762399999, "quote_volume": 189395.77482, "trades": 1738, "taker_buy_base": 518.413, "taker_buy_quote": 81312.33147 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 157.63, "high": 158.22, "low": 154.37, "close": 154.37, "volume": 593.918, "close_time": 1763765999999, "quote_volume": 92588.94953, "trades": 708, "taker_buy_base": 188.054, "taker_buy_quote": 29477.37448 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 154.45, "high": 157.96, "low": 153.71, "close": 157.72, "volume": 316.129, "close_time": 1763769599999, "quote_volume": 49342.24333, "trades": 755, "taker_buy_base": 199.872, "taker_buy_quote": 31166.4337 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 157.78, "high": 159.03, "low": 157.6, "close": 158.83, "volume": 1195.813, "close_time": 1763773199999, "quote_volume": 189207.49007, "trades": 1882, "taker_buy_base": 677.229, "taker_buy_quote": 107065.79932 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 158.91, "high": 160.52, "low": 157.98, "close": 160.35, "volume": 715.68, "close_time": 1763776799999, "quote_volume": 114138.66047, "trades": 705, "taker_buy_base": 302.803, "taker_buy_quote": 48347.12867 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 160.41, "high": 160.53, "low": 158.35, "close": 159.18, "volume": 384.577, "close_time": 1763780399999, "quote_volume": 61262.15161, "trades": 566, "taker_buy_base": 155.297, "taker_buy_quote": 24758.70018 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 159.2, "high": 159.56, "low": 158.32, "close": 159.22, "volume": 491.922, "close_time": 1763783999999, "quote_volume": 78330.45176, "trades": 663, "taker_buy_base": 401.521, "taker_buy_quote": 63950.47119 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 159.21, "high": 159.33, "low": 156.66, "close": 158.57, "volume": 560.669, "close_time": 1763787599999, "quote_volume": 88347.7569, "trades": 1366, "taker_buy_base": 167.643, "taker_buy_quote": 26469.4373 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 158.66, "high": 158.88, "low": 156.67, "close": 158.13, "volume": 166.052, "close_time": 1763791199999, "quote_volume": 26187.64489, "trades": 475, "taker_buy_base": 120.367, "taker_buy_quote": 18983.20313 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 157.83, "high": 159.95, "low": 156.72, "close": 159.4, "volume": 825.394, "close_time": 1763794799999, "quote_volume": 131411.12204, "trades": 829, "taker_buy_base": 512.846, "taker_buy_quote": 81733.83602 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 159.41, "high": 160.14, "low": 158.76, "close": 158.88, "volume": 461.806, "close_time": 1763798399999, "quote_volume": 73605.90468, "trades": 751, "taker_buy_base": 218.637, "taker_buy_quote": 34892.25851 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 158.86, "high": 159.12, "low": 155.98, "close": 156.34, "volume": 970.771, "close_time": 1763801999999, "quote_volume": 152336.07835, "trades": 1091, "taker_buy_base": 509.783, "taker_buy_quote": 79870.06546 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 156.37, "high": 157.47, "low": 155.23, "close": 156.33, "volume": 816.005, "close_time": 1763805599999, "quote_volume": 127729.57655, "trades": 1102, "taker_buy_base": 236.794, "taker_buy_quote": 37087.43142 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 156.41, "high": 157.26, "low": 155.31, "close": 156.39, "volume": 637.364, "close_time": 1763809199999, "quote_volume": 99548.06275, "trades": 664, "taker_buy_base": 166.626, "taker_buy_quote": 26005.72514 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 156.34, "high": 158.15, "low": 155.77, "close": 157.12, "volume": 441.514, "close_time": 1763812799999, "quote_volume": 69387.51152, "trades": 549, "taker_buy_base": 305.125, "taker_buy_quote": 47977.66017 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 157.07, "high": 157.07, "low": 155.32, "close": 156.28, "volume": 840.25, "close_time": 1763816399999, "quote_volume": 131107.0589, "trades": 897, "taker_buy_base": 502.148, "taker_buy_quote": 78310.03273 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 156.28, "high": 156.89, "low": 155.18, "close": 156.0, "volume": 478.985, "close_time": 1763819999999, "quote_volume": 74706.77539, "trades": 575, "taker_buy_base": 88.061, "taker_buy_quote": 13722.49119 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 156.11, "high": 158.81, "low": 156.11, "close": 158.05, "volume": 2091.637, "close_time": 1763823599999, "quote_volume": 330445.84651, "trades": 1386, "taker_buy_base": 1921.269, "taker_buy_quote": 303564.92325 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 158.02, "high": 158.53, "low": 156.74, "close": 157.81, "volume": 397.049, "close_time": 1763827199999, "quote_volume": 62657.79771, "trades": 1095, "taker_buy_base": 184.638, "taker_buy_quote": 29143.8314 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 157.93, "high": 159.39, "low": 157.81, "close": 158.68, "volume": 791.34, "close_time": 1763830799999, "quote_volume": 125674.59253, "trades": 1003, "taker_buy_base": 264.671, "taker_buy_quote": 42038.40665 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 158.58, "high": 158.98, "low": 157.93, "close": 158.32, "volume": 379.99, "close_time": 1763834399999, "quote_volume": 60215.461, "trades": 589, "taker_buy_base": 186.216, "taker_buy_quote": 29515.04057 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 158.07, "high": 159.83, "low": 157.68, "close": 159.83, "volume": 599.597, "close_time": 1763837999999, "quote_volume": 94949.06176, "trades": 953, "taker_buy_base": 329.3, "taker_buy_quote": 52150.60483 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 159.83, "high": 160.44, "low": 158.77, "close": 159.52, "volume": 553.396, "close_time": 1763841599999, "quote_volume": 88244.81508, "trades": 681, "taker_buy_base": 181.912, "taker_buy_quote": 28998.66016 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 159.24, "high": 160.25, "low": 158.14, "close": 159.04, "volume": 1045.73, "close_time": 1763845199999, "quote_volume": 166270.80686, "trades": 718, "taker_buy_base": 500.07, "taker_buy_quote": 79630.92866 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 159.15, "high": 159.95, "low": 158.81, "close": 159.9, "volume": 517.097, "close_time": 1763848799999, "quote_volume": 82420.0959, "trades": 511, "taker_buy_base": 347.856, "taker_buy_quote": 55460.84174 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 159.86, "high": 163.5, "low": 159.03, "close": 163.24, "volume": 2730.511, "close_time": 1763852399999, "quote_volume": 443734.6256, "trades": 1384, "taker_buy_base": 654.631, "taker_buy_quote": 105787.32048 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 163.28, "high": 163.34, "low": 160.61, "close": 161.17, "volume": 486.122, "close_time": 1763855999999, "quote_volume": 78568.24373, "trades": 985, "taker_buy_base": 255.13, "taker_buy_quote": 41209.16443 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 161.14, "high": 162.0, "low": 160.37, "close": 160.87, "volume": 710.539, "close_time": 1763859599999, "quote_volume": 114593.39866, "trades": 834, "taker_buy_base": 397.418, "taker_buy_quote": 64134.74213 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 160.92, "high": 163.26, "low": 160.85, "close": 162.42, "volume": 873.477, "close_time": 1763863199999, "quote_volume": 141795.41898, "trades": 930, "taker_buy_base": 485.351, "taker_buy_quote": 78850.51415 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 162.4, "high": 163.72, "low": 162.14, "close": 162.99, "volume": 525.853, "close_time": 1763866799999, "quote_volume": 85847.21322, "trades": 820, "taker_buy_base": 340.725, "taker_buy_quote": 55612.04934 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 162.84, "high": 164.11, "low": 162.63, "close": 163.94, "volume": 569.072, "close_time": 1763870399999, "quote_volume": 93126.93996, "trades": 827, "taker_buy_base": 389.535, "taker_buy_quote": 63744.1882 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 163.91, "high": 165.64, "low": 163.73, "close": 164.12, "volume": 1014.297, "close_time": 1763873999999, "quote_volume": 166716.81366, "trades": 1470, "taker_buy_base": 661.661, "taker_buy_quote": 108745.07968 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 164.08, "high": 164.71, "low": 163.85, "close": 164.18, "volume": 181.29, "close_time": 1763877599999, "quote_volume": 29778.65027, "trades": 363, "taker_buy_base": 102.127, "taker_buy_quote": 16775.03264 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 164.22, "high": 164.49, "low": 162.99, "close": 163.39, "volume": 661.691, "close_time": 1763881199999, "quote_volume": 108243.0714, "trades": 801, "taker_buy_base": 222.797, "taker_buy_quote": 36473.31262 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 163.4, "high": 163.85, "low": 162.21, "close": 163.35, "volume": 1376.736, "close_time": 1763884799999, "quote_volume": 224566.22519, "trades": 991, "taker_buy_base": 871.084, "taker_buy_quote": 142163.12899 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 163.32, "high": 164.42, "low": 163.26, "close": 164.25, "volume": 574.693, "close_time": 1763888399999, "quote_volume": 94082.81504, "trades": 692, "taker_buy_base": 239.431, "taker_buy_quote": 39200.35842 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 164.27, "high": 165.09, "low": 163.94, "close": 164.45, "volume": 405.7, "close_time": 1763891999999, "quote_volume": 66663.68441, "trades": 530, "taker_buy_base": 202.565, "taker_buy_quote": 33305.6276 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 164.5, "high": 164.5, "low": 162.87, "close": 163.51, "volume": 324.334, "close_time": 1763895599999, "quote_volume": 52994.89495, "trades": 506, "taker_buy_base": 156.45, "taker_buy_quote": 25541.56747 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 163.29, "high": 163.73, "low": 162.56, "close": 163.37, "volume": 314.181, "close_time": 1763899199999, "quote_volume": 51260.49368, "trades": 450, "taker_buy_base": 119.706, "taker_buy_quote": 19536.83421 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 163.46, "high": 164.95, "low": 163.36, "close": 164.09, "volume": 653.742, "close_time": 1763902799999, "quote_volume": 107389.26193, "trades": 1062, "taker_buy_base": 339.815, "taker_buy_quote": 55802.45953 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 164.11, "high": 164.56, "low": 163.52, "close": 164.48, "volume": 626.34, "close_time": 1763906399999, "quote_volume": 102654.68036, "trades": 542, "taker_buy_base": 274.508, "taker_buy_quote": 44967.92067 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 164.58, "high": 165.15, "low": 162.33, "close": 162.35, "volume": 947.321, "close_time": 1763909999999, "quote_volume": 154880.73623, "trades": 1104, "taker_buy_base": 345.271, "taker_buy_quote": 56483.60558 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 162.43, "high": 165.22, "low": 162.25, "close": 164.96, "volume": 603.604, "close_time": 1763913599999, "quote_volume": 98974.84587, "trades": 873, "taker_buy_base": 201.933, "taker_buy_quote": 33147.82141 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 165.04, "high": 166.05, "low": 164.65, "close": 164.71, "volume": 1155.656, "close_time": 1763917199999, "quote_volume": 191165.38512, "trades": 1086, "taker_buy_base": 798.128, "taker_buy_quote": 131973.19409 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 164.66, "high": 165.85, "low": 164.03, "close": 165.33, "volume": 326.189, "close_time": 1763920799999, "quote_volume": 53810.46566, "trades": 704, "taker_buy_base": 179.116, "taker_buy_quote": 29564.55765 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 165.32, "high": 167.19, "low": 165.28, "close": 166.19, "volume": 824.293, "close_time": 1763924399999, "quote_volume": 136993.88364, "trades": 1470, "taker_buy_base": 503.989, "taker_buy_quote": 83735.49742 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 166.16, "high": 170.46, "low": 166.06, "close": 168.46, "volume": 1560.406, "close_time": 1763927999999, "quote_volume": 262543.13364, "trades": 2336, "taker_buy_base": 1244.458, "taker_buy_quote": 209207.27124 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 168.55, "high": 169.16, "low": 167.94, "close": 168.26, "volume": 485.606, "close_time": 1763931599999, "quote_volume": 81844.25449, "trades": 960, "taker_buy_base": 241.158, "taker_buy_quote": 40656.96877 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 168.28, "high": 171.55, "low": 167.37, "close": 170.96, "volume": 1661.616, "close_time": 1763935199999, "quote_volume": 282796.23293, "trades": 1736, "taker_buy_base": 906.609, "taker_buy_quote": 154810.98959 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 170.93, "high": 171.59, "low": 169.4, "close": 170.38, "volume": 2438.437, "close_time": 1763938799999, "quote_volume": 414914.13791, "trades": 1791, "taker_buy_base": 564.491, "taker_buy_quote": 96205.91574 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 170.62, "high": 170.78, "low": 166.77, "close": 167.41, "volume": 3155.977, "close_time": 1763942399999, "quote_volume": 528621.69071, "trades": 2313, "taker_buy_base": 2164.159, "taker_buy_quote": 362041.79438 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 167.42, "high": 167.74, "low": 165.49, "close": 166.31, "volume": 1226.219, "close_time": 1763945999999, "quote_volume": 204100.74654, "trades": 1613, "taker_buy_base": 264.878, "taker_buy_quote": 44125.58761 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 166.13, "high": 168.55, "low": 165.91, "close": 168.25, "volume": 478.906, "close_time": 1763949599999, "quote_volume": 79996.75672, "trades": 937, "taker_buy_base": 288.513, "taker_buy_quote": 48273.40525 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 168.22, "high": 171.6, "low": 168.1, "close": 170.61, "volume": 1471.546, "close_time": 1763953199999, "quote_volume": 250774.58354, "trades": 2461, "taker_buy_base": 714.499, "taker_buy_quote": 121737.3342 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 170.7, "high": 173.46, "low": 170.01, "close": 172.21, "volume": 748.624, "close_time": 1763956799999, "quote_volume": 128545.11283, "trades": 1673, "taker_buy_base": 524.769, "taker_buy_quote": 90133.41949 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 172.29, "high": 173.72, "low": 170.5, "close": 171.05, "volume": 977.798, "close_time": 1763960399999, "quote_volume": 167955.35792, "trades": 1684, "taker_buy_base": 343.408, "taker_buy_quote": 59071.18333 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 170.93, "high": 174.25, "low": 170.53, "close": 172.53, "volume": 731.717, "close_time": 1763963999999, "quote_volume": 126510.11576, "trades": 1427, "taker_buy_base": 374.119, "taker_buy_quote": 64640.50771 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 172.52, "high": 172.61, "low": 170.55, "close": 171.0, "volume": 1145.44, "close_time": 1763967599999, "quote_volume": 196351.62794, "trades": 1458, "taker_buy_base": 474.963, "taker_buy_quote": 81485.34183 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 170.74, "high": 171.27, "low": 170.09, "close": 170.62, "volume": 862.413, "close_time": 1763971199999, "quote_volume": 147355.1209, "trades": 816, "taker_buy_base": 462.368, "taker_buy_quote": 79031.6846 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 170.57, "high": 171.73, "low": 170.2, "close": 171.59, "volume": 1130.223, "close_time": 1763974799999, "quote_volume": 193220.10869, "trades": 1239, "taker_buy_base": 378.35, "taker_buy_quote": 64661.72078 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 171.38, "high": 171.56, "low": 167.95, "close": 168.76, "volume": 2369.495, "close_time": 1763978399999, "quote_volume": 400654.73616, "trades": 1796, "taker_buy_base": 997.123, "taker_buy_quote": 168690.82222 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 168.83, "high": 172.08, "low": 168.75, "close": 169.9, "volume": 2031.512, "close_time": 1763981999999, "quote_volume": 346334.31236, "trades": 1518, "taker_buy_base": 1629.193, "taker_buy_quote": 277644.34948 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 169.9, "high": 170.8, "low": 169.03, "close": 170.71, "volume": 1088.002, "close_time": 1763985599999, "quote_volume": 185031.85924, "trades": 823, "taker_buy_base": 638.661, "taker_buy_quote": 108772.65715 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 170.82, "high": 170.95, "low": 168.54, "close": 169.15, "volume": 1500.622, "close_time": 1763989199999, "quote_volume": 254757.64703, "trades": 1298, "taker_buy_base": 533.217, "taker_buy_quote": 90460.49246 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 169.17, "high": 170.64, "low": 168.87, "close": 169.31, "volume": 1232.288, "close_time": 1763992799999, "quote_volume": 209296.7251, "trades": 990, "taker_buy_base": 384.449, "taker_buy_quote": 65294.2825 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 169.18, "high": 170.64, "low": 167.22, "close": 169.36, "volume": 3456.412, "close_time": 1763996399999, "quote_volume": 581823.85403, "trades": 4313, "taker_buy_base": 1089.686, "taker_buy_quote": 183702.86301 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 169.4, "high": 172.17, "low": 168.95, "close": 171.29, "volume": 4246.244, "close_time": 1763999999999, "quote_volume": 725087.16011, "trades": 3421, "taker_buy_base": 2867.77, "taker_buy_quote": 490434.89194 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 171.28, "high": 172.86, "low": 171.0, "close": 171.73, "volume": 2204.347, "close_time": 1764003599999, "quote_volume": 378862.49715, "trades": 2387, "taker_buy_base": 1015.287, "taker_buy_quote": 174767.40128 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 171.91, "high": 176.36, "low": 171.69, "close": 176.29, "volume": 5872.828, "close_time": 1764007199999, "quote_volume": 1026588.89054, "trades": 6613, "taker_buy_base": 2902.315, "taker_buy_quote": 507320.19753 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 176.21, "high": 177.5, "low": 175.26, "close": 177.02, "volume": 4571.949, "close_time": 1764010799999, "quote_volume": 805959.82251, "trades": 3961, "taker_buy_base": 1967.674, "taker_buy_quote": 347174.86208 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 177.02, "high": 178.12, "low": 176.82, "close": 177.78, "volume": 3179.563, "close_time": 1764014399999, "quote_volume": 564240.10971, "trades": 2173, "taker_buy_base": 2201.443, "taker_buy_quote": 390701.3195 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 177.92, "high": 179.49, "low": 177.33, "close": 178.68, "volume": 2206.566, "close_time": 1764017999999, "quote_volume": 393998.25524, "trades": 2105, "taker_buy_base": 526.901, "taker_buy_quote": 94112.36924 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 178.61, "high": 179.41, "low": 177.9, "close": 179.24, "volume": 552.623, "close_time": 1764021599999, "quote_volume": 98634.02814, "trades": 907, "taker_buy_base": 285.414, "taker_buy_quote": 50954.4184 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 179.32, "high": 180.2, "low": 177.88, "close": 178.74, "volume": 730.038, "close_time": 1764025199999, "quote_volume": 130771.5062, "trades": 825, "taker_buy_base": 317.758, "taker_buy_quote": 57030.98775 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 178.75, "high": 179.5, "low": 178.37, "close": 178.49, "volume": 516.721, "close_time": 1764028799999, "quote_volume": 92496.63826, "trades": 614, "taker_buy_base": 297.699, "taker_buy_quote": 53305.55968 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 178.42, "high": 179.16, "low": 177.38, "close": 178.93, "volume": 711.681, "close_time": 1764032399999, "quote_volume": 127058.80446, "trades": 851, "taker_buy_base": 532.804, "taker_buy_quote": 95169.38038 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 178.97, "high": 179.5, "low": 178.16, "close": 178.16, "volume": 1448.351, "close_time": 1764035999999, "quote_volume": 259247.06789, "trades": 929, "taker_buy_base": 1006.808, "taker_buy_quote": 180229.30468 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 178.22, "high": 179.83, "low": 177.81, "close": 179.77, "volume": 1376.311, "close_time": 1764039599999, "quote_volume": 246656.55084, "trades": 739, "taker_buy_base": 1165.643, "taker_buy_quote": 209066.63511 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 179.65, "high": 180.37, "low": 177.37, "close": 178.22, "volume": 484.811, "close_time": 1764043199999, "quote_volume": 86681.12046, "trades": 966, "taker_buy_base": 243.398, "taker_buy_quote": 43578.13949 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 178.23, "high": 180.47, "low": 178.02, "close": 180.07, "volume": 647.635, "close_time": 1764046799999, "quote_volume": 116135.4969, "trades": 719, "taker_buy_base": 341.142, "taker_buy_quote": 61186.5757 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 179.91, "high": 180.7, "low": 179.12, "close": 180.17, "volume": 467.499, "close_time": 1764050399999, "quote_volume": 84115.0581, "trades": 770, "taker_buy_base": 208.732, "taker_buy_quote": 37550.4785 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 180.0, "high": 180.1, "low": 178.6, "close": 179.81, "volume": 408.639, "close_time": 1764053999999, "quote_volume": 73347.99026, "trades": 540, "taker_buy_base": 180.024, "taker_buy_quote": 32296.41531 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 179.88, "high": 180.36, "low": 178.72, "close": 178.81, "volume": 1086.94, "close_time": 1764057599999, "quote_volume": 195111.42888, "trades": 969, "taker_buy_base": 366.711, "taker_buy_quote": 65801.77303 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 178.87, "high": 179.93, "low": 177.79, "close": 178.16, "volume": 950.362, "close_time": 1764061199999, "quote_volume": 170047.17769, "trades": 1151, "taker_buy_base": 475.115, "taker_buy_quote": 84962.42006 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 178.25, "high": 178.66, "low": 176.42, "close": 177.82, "volume": 2034.011, "close_time": 1764064799999, "quote_volume": 360925.73665, "trades": 2873, "taker_buy_base": 1093.571, "taker_buy_quote": 194057.39145 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 177.84, "high": 178.29, "low": 176.85, "close": 178.02, "volume": 261.522, "close_time": 1764068399999, "quote_volume": 46477.92296, "trades": 618, "taker_buy_base": 176.726, "taker_buy_quote": 31406.7414 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 177.98, "high": 177.98, "low": 176.68, "close": 177.48, "volume": 1864.975, "close_time": 1764071999999, "quote_volume": 330218.9207, "trades": 960, "taker_buy_base": 330.11, "taker_buy_quote": 58507.13697 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 177.41, "high": 180.15, "low": 177.27, "close": 179.28, "volume": 2748.956, "close_time": 1764075599999, "quote_volume": 492634.031, "trades": 1657, "taker_buy_base": 2025.957, "taker_buy_quote": 363012.48387 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 179.28, "high": 179.9, "low": 177.16, "close": 177.25, "volume": 559.8, "close_time": 1764079199999, "quote_volume": 99978.1907, "trades": 1043, "taker_buy_base": 251.572, "taker_buy_quote": 44915.57909 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 177.34, "high": 178.56, "low": 174.2, "close": 175.98, "volume": 2651.905, "close_time": 1764082799999, "quote_volume": 467955.89818, "trades": 3006, "taker_buy_base": 617.665, "taker_buy_quote": 108832.62497 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 175.96, "high": 178.21, "low": 174.28, "close": 176.15, "volume": 1799.726, "close_time": 1764086399999, "quote_volume": 316665.57663, "trades": 2488, "taker_buy_base": 685.702, "taker_buy_quote": 120717.36613 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 176.16, "high": 178.71, "low": 176.01, "close": 177.24, "volume": 2295.297, "close_time": 1764089999999, "quote_volume": 408028.74134, "trades": 1788, "taker_buy_base": 1866.242, "taker_buy_quote": 331867.52841 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 177.19, "high": 178.58, "low": 176.19, "close": 177.43, "volume": 1512.057, "close_time": 1764093599999, "quote_volume": 268037.3064, "trades": 1993, "taker_buy_base": 301.143, "taker_buy_quote": 53458.21113 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 177.34, "high": 178.95, "low": 177.0, "close": 177.04, "volume": 919.8, "close_time": 1764097199999, "quote_volume": 163572.33315, "trades": 1434, "taker_buy_base": 219.003, "taker_buy_quote": 38939.99936 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 177.04, "high": 177.74, "low": 174.35, "close": 177.73, "volume": 1557.386, "close_time": 1764100799999, "quote_volume": 274326.75351, "trades": 2199, "taker_buy_base": 645.687, "taker_buy_quote": 113448.74467 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 177.77, "high": 178.66, "low": 176.89, "close": 177.9, "volume": 410.798, "close_time": 1764104399999, "quote_volume": 73092.56041, "trades": 790, "taker_buy_base": 270.131, "taker_buy_quote": 48050.98636 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 177.88, "high": 178.32, "low": 177.03, "close": 177.35, "volume": 196.748, "close_time": 1764107999999, "quote_volume": 34960.82606, "trades": 517, "taker_buy_base": 86.656, "taker_buy_quote": 15400.71833 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 177.26, "high": 180.47, "low": 175.55, "close": 180.09, "volume": 1775.028, "close_time": 1764111599999, "quote_volume": 317658.41108, "trades": 900, "taker_buy_base": 1567.125, "taker_buy_quote": 280879.53345 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 179.9, "high": 181.31, "low": 178.77, "close": 179.1, "volume": 773.158, "close_time": 1764115199999, "quote_volume": 139345.45837, "trades": 1266, "taker_buy_base": 294.433, "taker_buy_quote": 53058.41633 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 179.03, "high": 180.01, "low": 178.48, "close": 179.06, "volume": 345.45, "close_time": 1764118799999, "quote_volume": 61979.10374, "trades": 601, "taker_buy_base": 155.511, "taker_buy_quote": 27896.61332 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 179.04, "high": 180.96, "low": 178.66, "close": 180.12, "volume": 992.848, "close_time": 1764122399999, "quote_volume": 178398.01152, "trades": 973, "taker_buy_base": 302.736, "taker_buy_quote": 54506.15436 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 180.15, "high": 180.27, "low": 178.84, "close": 178.84, "volume": 404.244, "close_time": 1764125999999, "quote_volume": 72699.06213, "trades": 526, "taker_buy_base": 89.135, "taker_buy_quote": 16004.68413 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 178.85, "high": 179.09, "low": 176.66, "close": 176.94, "volume": 637.255, "close_time": 1764129599999, "quote_volume": 113071.36922, "trades": 796, "taker_buy_base": 177.3, "taker_buy_quote": 31527.02946 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 176.98, "high": 177.85, "low": 176.55, "close": 177.4, "volume": 269.955, "close_time": 1764133199999, "quote_volume": 47895.76053, "trades": 439, "taker_buy_base": 192.378, "taker_buy_quote": 34127.98104 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 177.38, "high": 178.19, "low": 177.02, "close": 177.94, "volume": 633.104, "close_time": 1764136799999, "quote_volume": 112345.4353, "trades": 722, "taker_buy_base": 274.953, "taker_buy_quote": 48803.88319 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 177.72, "high": 178.96, "low": 177.46, "close": 178.61, "volume": 330.243, "close_time": 1764140399999, "quote_volume": 58858.79092, "trades": 615, "taker_buy_base": 178.48, "taker_buy_quote": 31813.97195 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 178.57, "high": 179.01, "low": 178.07, "close": 178.58, "volume": 708.84, "close_time": 1764143999999, "quote_volume": 126523.80027, "trades": 993, "taker_buy_base": 266.228, "taker_buy_quote": 47547.85467 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 178.6, "high": 178.62, "low": 176.52, "close": 176.56, "volume": 417.743, "close_time": 1764147599999, "quote_volume": 74179.82089, "trades": 884, "taker_buy_base": 172.15, "taker_buy_quote": 30551.9185 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 176.5, "high": 176.83, "low": 176.06, "close": 176.42, "volume": 1765.667, "close_time": 1764151199999, "quote_volume": 311629.56361, "trades": 1384, "taker_buy_base": 194.938, "taker_buy_quote": 34406.72617 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 176.42, "high": 177.11, "low": 175.57, "close": 176.87, "volume": 924.199, "close_time": 1764154799999, "quote_volume": 163028.84554, "trades": 1617, "taker_buy_base": 495.353, "taker_buy_quote": 87440.27438 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 176.84, "high": 177.38, "low": 176.39, "close": 176.71, "volume": 190.958, "close_time": 1764158399999, "quote_volume": 33778.68632, "trades": 582, "taker_buy_base": 64.062, "taker_buy_quote": 11329.01884 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 176.64, "high": 176.93, "low": 174.82, "close": 175.65, "volume": 1843.78, "close_time": 1764161999999, "quote_volume": 323273.13095, "trades": 1302, "taker_buy_base": 1425.138, "taker_buy_quote": 249787.53183 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 175.58, "high": 178.2, "low": 175.47, "close": 178.11, "volume": 845.599, "close_time": 1764165599999, "quote_volume": 149782.92798, "trades": 808, "taker_buy_base": 595.862, "taker_buy_quote": 105638.1751 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 177.86, "high": 178.89, "low": 176.18, "close": 176.52, "volume": 842.587, "close_time": 1764169199999, "quote_volume": 149658.85408, "trades": 1609, "taker_buy_base": 432.129, "taker_buy_quote": 76753.77825 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 176.6, "high": 178.35, "low": 176.37, "close": 177.68, "volume": 651.384, "close_time": 1764172799999, "quote_volume": 115470.5273, "trades": 1393, "taker_buy_base": 286.922, "taker_buy_quote": 50890.24704 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 177.69, "high": 180.62, "low": 177.67, "close": 179.38, "volume": 2178.473, "close_time": 1764176399999, "quote_volume": 391712.13753, "trades": 1754, "taker_buy_base": 1790.313, "taker_buy_quote": 321990.13199 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 179.36, "high": 184.0, "low": 178.48, "close": 183.53, "volume": 2671.294, "close_time": 1764179999999, "quote_volume": 485653.71431, "trades": 2868, "taker_buy_base": 1297.964, "taker_buy_quote": 236230.48477 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 183.62, "high": 188.86, "low": 183.52, "close": 188.76, "volume": 4417.438, "close_time": 1764183599999, "quote_volume": 821896.69685, "trades": 4847, "taker_buy_base": 1752.762, "taker_buy_quote": 325914.16958 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 188.72, "high": 188.74, "low": 186.82, "close": 187.58, "volume": 2757.946, "close_time": 1764187199999, "quote_volume": 518176.17092, "trades": 3027, "taker_buy_base": 818.002, "taker_buy_quote": 153320.19592 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 187.61, "high": 187.61, "low": 185.25, "close": 185.92, "volume": 2286.779, "close_time": 1764190799999, "quote_volume": 425345.75959, "trades": 1781, "taker_buy_base": 371.456, "taker_buy_quote": 69029.13897 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 185.88, "high": 188.16, "low": 184.8, "close": 186.87, "volume": 1447.797, "close_time": 1764194399999, "quote_volume": 269802.57242, "trades": 1913, "taker_buy_base": 785.043, "taker_buy_quote": 146410.91181 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 186.76, "high": 187.37, "low": 185.65, "close": 186.11, "volume": 507.455, "close_time": 1764197999999, "quote_volume": 94549.77834, "trades": 651, "taker_buy_base": 273.087, "taker_buy_quote": 50908.73891 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 186.04, "high": 186.44, "low": 185.06, "close": 185.86, "volume": 773.642, "close_time": 1764201599999, "quote_volume": 143713.5476, "trades": 962, "taker_buy_base": 295.887, "taker_buy_quote": 54954.014 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 185.84, "high": 186.66, "low": 185.02, "close": 185.89, "volume": 402.309, "close_time": 1764205199999, "quote_volume": 74667.42549, "trades": 580, "taker_buy_base": 233.681, "taker_buy_quote": 43376.63653 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 185.7, "high": 187.0, "low": 185.16, "close": 186.89, "volume": 262.278, "close_time": 1764208799999, "quote_volume": 48784.22921, "trades": 522, "taker_buy_base": 135.723, "taker_buy_quote": 25270.79813 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 186.86, "high": 187.86, "low": 185.68, "close": 185.88, "volume": 528.952, "close_time": 1764212399999, "quote_volume": 98908.93282, "trades": 891, "taker_buy_base": 310.688, "taker_buy_quote": 58119.03025 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 185.9, "high": 186.55, "low": 185.63, "close": 185.68, "volume": 196.795, "close_time": 1764215999999, "quote_volume": 36585.74622, "trades": 382, "taker_buy_base": 80.32, "taker_buy_quote": 14936.88095 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 185.72, "high": 187.2, "low": 185.56, "close": 186.87, "volume": 748.524, "close_time": 1764219599999, "quote_volume": 139673.93669, "trades": 653, "taker_buy_base": 277.123, "taker_buy_quote": 51668.49205 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 186.68, "high": 187.06, "low": 185.35, "close": 185.49, "volume": 522.486, "close_time": 1764223199999, "quote_volume": 97215.66258, "trades": 635, "taker_buy_base": 136.873, "taker_buy_quote": 25460.21984 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 185.56, "high": 186.91, "low": 185.56, "close": 186.54, "volume": 381.858, "close_time": 1764226799999, "quote_volume": 70996.06415, "trades": 452, "taker_buy_base": 312.273, "taker_buy_quote": 58029.96381 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 186.53, "high": 186.57, "low": 185.75, "close": 185.96, "volume": 134.398, "close_time": 1764230399999, "quote_volume": 25011.39044, "trades": 283, "taker_buy_base": 66.699, "taker_buy_quote": 12421.64249 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 185.9, "high": 185.91, "low": 175.5, "close": 183.3, "volume": 3694.958, "close_time": 1764233999999, "quote_volume": 674960.52487, "trades": 2352, "taker_buy_base": 1524.329, "taker_buy_quote": 276391.77788 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 183.19, "high": 184.1, "low": 182.16, "close": 182.27, "volume": 1324.804, "close_time": 1764237599999, "quote_volume": 242664.25263, "trades": 1049, "taker_buy_base": 515.965, "taker_buy_quote": 94633.36571 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 182.25, "high": 183.51, "low": 181.93, "close": 183.51, "volume": 765.947, "close_time": 1764241199999, "quote_volume": 139924.78826, "trades": 742, "taker_buy_base": 444.629, "taker_buy_quote": 81254.62794 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 183.49, "high": 183.56, "low": 182.87, "close": 183.09, "volume": 413.263, "close_time": 1764244799999, "quote_volume": 75710.71836, "trades": 488, "taker_buy_base": 199.863, "taker_buy_quote": 36631.09931 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 183.02, "high": 183.53, "low": 181.98, "close": 182.23, "volume": 311.22, "close_time": 1764248399999, "quote_volume": 56893.96997, "trades": 476, "taker_buy_base": 135.201, "taker_buy_quote": 24728.99298 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 182.11, "high": 183.52, "low": 182.11, "close": 183.1, "volume": 808.077, "close_time": 1764251999999, "quote_volume": 147763.73431, "trades": 803, "taker_buy_base": 525.022, "taker_buy_quote": 95985.49477 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 183.19, "high": 184.02, "low": 182.9, "close": 183.68, "volume": 363.628, "close_time": 1764255599999, "quote_volume": 66749.66382, "trades": 455, "taker_buy_base": 219.131, "taker_buy_quote": 40236.39053 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 183.63, "high": 185.6, "low": 183.56, "close": 185.24, "volume": 775.732, "close_time": 1764259199999, "quote_volume": 143107.5759, "trades": 762, "taker_buy_base": 378.384, "taker_buy_quote": 69778.44712 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 185.25, "high": 186.61, "low": 184.98, "close": 186.39, "volume": 699.108, "close_time": 1764262799999, "quote_volume": 130025.59782, "trades": 914, "taker_buy_base": 375.237, "taker_buy_quote": 69772.34215 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 186.31, "high": 186.91, "low": 185.98, "close": 186.49, "volume": 627.35, "close_time": 1764266399999, "quote_volume": 116877.07767, "trades": 616, "taker_buy_base": 271.534, "taker_buy_quote": 50589.1246 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 186.49, "high": 187.81, "low": 186.19, "close": 187.79, "volume": 600.489, "close_time": 1764269999999, "quote_volume": 112445.5668, "trades": 577, "taker_buy_base": 182.804, "taker_buy_quote": 34201.5144 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 187.76, "high": 187.84, "low": 186.78, "close": 186.85, "volume": 425.711, "close_time": 1764273599999, "quote_volume": 79729.85033, "trades": 528, "taker_buy_base": 153.655, "taker_buy_quote": 28794.88436 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 186.94, "high": 187.63, "low": 186.77, "close": 186.97, "volume": 510.552, "close_time": 1764277199999, "quote_volume": 95558.31247, "trades": 391, "taker_buy_base": 420.056, "taker_buy_quote": 78615.47101 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 186.91, "high": 188.0, "low": 186.54, "close": 187.21, "volume": 480.116, "close_time": 1764280799999, "quote_volume": 89872.46462, "trades": 556, "taker_buy_base": 382.519, "taker_buy_quote": 71593.01587 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 187.25, "high": 187.4, "low": 185.58, "close": 186.1, "volume": 765.964, "close_time": 1764284399999, "quote_volume": 143200.43335, "trades": 571, "taker_buy_base": 396.736, "taker_buy_quote": 74182.45663 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 186.0, "high": 186.82, "low": 185.74, "close": 185.99, "volume": 308.63, "close_time": 1764287999999, "quote_volume": 57460.79711, "trades": 376, "taker_buy_base": 118.852, "taker_buy_quote": 22117.27261 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 186.01, "high": 186.35, "low": 184.75, "close": 184.86, "volume": 227.859, "close_time": 1764291599999, "quote_volume": 42302.6469, "trades": 424, "taker_buy_base": 64.17, "taker_buy_quote": 11899.86833 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 184.86, "high": 185.14, "low": 182.59, "close": 182.72, "volume": 689.016, "close_time": 1764295199999, "quote_volume": 126626.52956, "trades": 957, "taker_buy_base": 205.77, "taker_buy_quote": 37853.72508 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 182.77, "high": 183.93, "low": 182.6, "close": 183.83, "volume": 644.797, "close_time": 1764298799999, "quote_volume": 118053.93715, "trades": 599, "taker_buy_base": 477.314, "taker_buy_quote": 87372.80118 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 183.8, "high": 186.52, "low": 183.62, "close": 186.45, "volume": 738.093, "close_time": 1764302399999, "quote_volume": 136492.2376, "trades": 875, "taker_buy_base": 348.289, "taker_buy_quote": 64488.96156 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 186.44, "high": 187.19, "low": 185.65, "close": 185.84, "volume": 383.128, "close_time": 1764305999999, "quote_volume": 71338.21367, "trades": 839, "taker_buy_base": 166.944, "taker_buy_quote": 31090.29601 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 185.79, "high": 187.1, "low": 185.69, "close": 186.16, "volume": 818.904, "close_time": 1764309599999, "quote_volume": 152775.83429, "trades": 874, "taker_buy_base": 241.632, "taker_buy_quote": 45083.62594 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 186.09, "high": 186.09, "low": 184.66, "close": 185.02, "volume": 259.822, "close_time": 1764313199999, "quote_volume": 48135.7417, "trades": 514, "taker_buy_base": 80.357, "taker_buy_quote": 14898.53307 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 185.01, "high": 185.96, "low": 184.91, "close": 185.04, "volume": 546.497, "close_time": 1764316799999, "quote_volume": 101417.07324, "trades": 582, "taker_buy_base": 390.734, "taker_buy_quote": 72532.46219 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 184.98, "high": 189.34, "low": 184.98, "close": 189.0, "volume": 2314.499, "close_time": 1764320399999, "quote_volume": 433678.4703, "trades": 2018, "taker_buy_base": 1832.89, "taker_buy_quote": 343195.26309 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 189.16, "high": 189.29, "low": 186.67, "close": 187.65, "volume": 550.705, "close_time": 1764323999999, "quote_volume": 103358.89733, "trades": 1412, "taker_buy_base": 271.764, "taker_buy_quote": 51020.2333 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 187.66, "high": 188.3, "low": 186.53, "close": 188.03, "volume": 836.233, "close_time": 1764327599999, "quote_volume": 156440.76177, "trades": 921, "taker_buy_base": 382.409, "taker_buy_quote": 71585.44893 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 188.04, "high": 188.04, "low": 184.98, "close": 185.72, "volume": 1155.957, "close_time": 1764331199999, "quote_volume": 215363.8321, "trades": 1081, "taker_buy_base": 403.178, "taker_buy_quote": 75008.44284 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 185.66, "high": 186.25, "low": 185.3, "close": 185.53, "volume": 338.605, "close_time": 1764334799999, "quote_volume": 62882.18021, "trades": 572, "taker_buy_base": 189.286, "taker_buy_quote": 35165.48234 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 185.56, "high": 187.89, "low": 184.76, "close": 186.82, "volume": 781.402, "close_time": 1764338399999, "quote_volume": 145701.516, "trades": 1327, "taker_buy_base": 307.773, "taker_buy_quote": 57391.15088 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 186.84, "high": 187.86, "low": 184.97, "close": 185.81, "volume": 827.881, "close_time": 1764341999999, "quote_volume": 154309.373, "trades": 1216, "taker_buy_base": 382.097, "taker_buy_quote": 71285.88291 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 185.96, "high": 187.53, "low": 185.3, "close": 186.12, "volume": 676.458, "close_time": 1764345599999, "quote_volume": 126068.67629, "trades": 1451, "taker_buy_base": 298.522, "taker_buy_quote": 55651.25738 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 186.09, "high": 186.16, "low": 183.05, "close": 183.08, "volume": 1270.823, "close_time": 1764349199999, "quote_volume": 234356.50861, "trades": 2009, "taker_buy_base": 526.507, "taker_buy_quote": 97133.50612 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 183.1, "high": 184.28, "low": 182.33, "close": 183.71, "volume": 2420.779, "close_time": 1764352799999, "quote_volume": 443206.28831, "trades": 1834, "taker_buy_base": 619.336, "taker_buy_quote": 113432.96211 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 183.72, "high": 185.0, "low": 182.71, "close": 184.8, "volume": 1784.249, "close_time": 1764356399999, "quote_volume": 328742.44116, "trades": 957, "taker_buy_base": 1493.959, "taker_buy_quote": 275239.46081 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 184.78, "high": 186.82, "low": 184.74, "close": 186.45, "volume": 677.955, "close_time": 1764359999999, "quote_volume": 126026.77864, "trades": 921, "taker_buy_base": 247.59, "taker_buy_quote": 46040.92502 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 186.37, "high": 187.02, "low": 185.55, "close": 186.77, "volume": 322.236, "close_time": 1764363599999, "quote_volume": 60078.00283, "trades": 437, "taker_buy_base": 128.02, "taker_buy_quote": 23887.26169 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 186.7, "high": 186.89, "low": 185.51, "close": 185.55, "volume": 293.246, "close_time": 1764367199999, "quote_volume": 54592.08221, "trades": 377, "taker_buy_base": 126.848, "taker_buy_quote": 23606.18471 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 185.55, "high": 186.5, "low": 184.93, "close": 186.32, "volume": 356.405, "close_time": 1764370799999, "quote_volume": 66148.53546, "trades": 509, "taker_buy_base": 209.141, "taker_buy_quote": 38820.73793 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 186.37, "high": 186.51, "low": 185.32, "close": 185.35, "volume": 294.734, "close_time": 1764374399999, "quote_volume": 54814.26535, "trades": 300, "taker_buy_base": 216.775, "taker_buy_quote": 40306.32615 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 185.43, "high": 186.41, "low": 185.28, "close": 185.73, "volume": 154.315, "close_time": 1764377999999, "quote_volume": 28664.61753, "trades": 298, "taker_buy_base": 78.569, "taker_buy_quote": 14590.46 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 185.67, "high": 186.43, "low": 185.12, "close": 185.63, "volume": 150.891, "close_time": 1764381599999, "quote_volume": 28038.49185, "trades": 245, "taker_buy_base": 89.232, "taker_buy_quote": 16580.8791 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 185.35, "high": 185.96, "low": 184.82, "close": 185.04, "volume": 321.346, "close_time": 1764385199999, "quote_volume": 59512.1992, "trades": 418, "taker_buy_base": 116.082, "taker_buy_quote": 21486.86839 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 185.15, "high": 185.34, "low": 184.0, "close": 184.17, "volume": 124.845, "close_time": 1764388799999, "quote_volume": 23058.90391, "trades": 276, "taker_buy_base": 52.298, "taker_buy_quote": 9653.05879 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 184.19, "high": 185.96, "low": 183.96, "close": 185.9, "volume": 184.599, "close_time": 1764392399999, "quote_volume": 34134.70507, "trades": 303, "taker_buy_base": 123.971, "taker_buy_quote": 22920.08893 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 185.89, "high": 186.71, "low": 185.04, "close": 185.92, "volume": 283.807, "close_time": 1764395999999, "quote_volume": 52813.18504, "trades": 341, "taker_buy_base": 131.597, "taker_buy_quote": 24491.14268 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 186.01, "high": 186.11, "low": 183.02, "close": 183.59, "volume": 798.615, "close_time": 1764399599999, "quote_volume": 147154.06721, "trades": 861, "taker_buy_base": 200.112, "taker_buy_quote": 36848.62739 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 183.56, "high": 184.4, "low": 183.37, "close": 184.1, "volume": 171.059, "close_time": 1764403199999, "quote_volume": 31440.1246, "trades": 361, "taker_buy_base": 80.564, "taker_buy_quote": 14806.25299 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 183.85, "high": 184.6, "low": 183.45, "close": 183.9, "volume": 239.287, "close_time": 1764406799999, "quote_volume": 44058.999, "trades": 264, "taker_buy_base": 142.916, "taker_buy_quote": 26334.18498 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 184.03, "high": 184.24, "low": 183.25, "close": 183.4, "volume": 125.19, "close_time": 1764410399999, "quote_volume": 22993.11357, "trades": 272, "taker_buy_base": 34.377, "taker_buy_quote": 6315.37715 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 183.4, "high": 184.02, "low": 182.74, "close": 183.58, "volume": 3321.35, "close_time": 1764413999999, "quote_volume": 608865.44636, "trades": 1516, "taker_buy_base": 374.893, "taker_buy_quote": 68849.34239 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 183.43, "high": 184.43, "low": 183.24, "close": 184.1, "volume": 281.261, "close_time": 1764417599999, "quote_volume": 51663.06688, "trades": 326, "taker_buy_base": 140.952, "taker_buy_quote": 25889.56522 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 184.12, "high": 184.54, "low": 182.84, "close": 182.96, "volume": 229.957, "close_time": 1764421199999, "quote_volume": 42182.6874, "trades": 286, "taker_buy_base": 82.134, "taker_buy_quote": 15067.24458 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 182.85, "high": 183.79, "low": 182.85, "close": 183.44, "volume": 247.784, "close_time": 1764424799999, "quote_volume": 45421.5776, "trades": 312, "taker_buy_base": 163.399, "taker_buy_quote": 29958.82181 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 183.46, "high": 183.46, "low": 182.45, "close": 182.9, "volume": 322.594, "close_time": 1764428399999, "quote_volume": 58990.72611, "trades": 453, "taker_buy_base": 121.702, "taker_buy_quote": 22262.42365 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 182.97, "high": 184.84, "low": 182.97, "close": 183.91, "volume": 2049.802, "close_time": 1764431999999, "quote_volume": 377262.33426, "trades": 1666, "taker_buy_base": 1707.077, "taker_buy_quote": 314153.08861 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 183.9, "high": 183.93, "low": 182.88, "close": 183.68, "volume": 270.171, "close_time": 1764435599999, "quote_volume": 49542.58166, "trades": 420, "taker_buy_base": 149.76, "taker_buy_quote": 27463.04485 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 183.73, "high": 183.83, "low": 181.41, "close": 182.01, "volume": 2539.631, "close_time": 1764439199999, "quote_volume": 462975.7998, "trades": 1562, "taker_buy_base": 518.917, "taker_buy_quote": 94456.87766 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 182.0, "high": 182.52, "low": 180.94, "close": 182.48, "volume": 730.295, "close_time": 1764442799999, "quote_volume": 132872.14152, "trades": 1072, "taker_buy_base": 357.287, "taker_buy_quote": 65036.07273 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 182.49, "high": 183.17, "low": 182.33, "close": 183.13, "volume": 213.787, "close_time": 1764446399999, "quote_volume": 39052.47569, "trades": 279, "taker_buy_base": 76.919, "taker_buy_quote": 14065.42021 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 183.14, "high": 183.75, "low": 182.32, "close": 183.52, "volume": 368.732, "close_time": 1764449999999, "quote_volume": 67480.44859, "trades": 378, "taker_buy_base": 78.219, "taker_buy_quote": 14307.95537 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 183.59, "high": 183.59, "low": 182.37, "close": 182.87, "volume": 141.682, "close_time": 1764453599999, "quote_volume": 25901.71043, "trades": 197, "taker_buy_base": 93.309, "taker_buy_quote": 17058.09888 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 182.74, "high": 182.78, "low": 181.88, "close": 181.89, "volume": 226.786, "close_time": 1764457199999, "quote_volume": 41319.05945, "trades": 227, "taker_buy_base": 100.129, "taker_buy_quote": 18254.18806 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 181.89, "high": 182.8, "low": 181.58, "close": 182.16, "volume": 173.867, "close_time": 1764460799999, "quote_volume": 31693.10386, "trades": 266, "taker_buy_base": 53.018, "taker_buy_quote": 9660.37757 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 182.13, "high": 183.06, "low": 182.12, "close": 182.29, "volume": 126.87, "close_time": 1764464399999, "quote_volume": 23178.11855, "trades": 176, "taker_buy_base": 46.06, "taker_buy_quote": 8412.83695 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 182.17, "high": 183.21, "low": 182.17, "close": 182.51, "volume": 124.214, "close_time": 1764467999999, "quote_volume": 22706.37339, "trades": 134, "taker_buy_base": 101.858, "taker_buy_quote": 18618.40654 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 182.55, "high": 183.22, "low": 181.94, "close": 181.95, "volume": 252.431, "close_time": 1764471599999, "quote_volume": 46155.90073, "trades": 246, "taker_buy_base": 155.695, "taker_buy_quote": 28487.44641 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 182.11, "high": 189.97, "low": 181.2, "close": 189.86, "volume": 4351.413, "close_time": 1764475199999, "quote_volume": 807590.11951, "trades": 4503, "taker_buy_base": 3169.444, "taker_buy_quote": 586996.97643 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 189.92, "high": 190.74, "low": 186.89, "close": 187.78, "volume": 1292.441, "close_time": 1764478799999, "quote_volume": 243983.84665, "trades": 2540, "taker_buy_base": 858.673, "taker_buy_quote": 162051.84076 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 187.95, "high": 187.95, "low": 184.99, "close": 185.17, "volume": 1658.023, "close_time": 1764482399999, "quote_volume": 307738.68418, "trades": 852, "taker_buy_base": 634.139, "taker_buy_quote": 117574.43742 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 185.09, "high": 185.81, "low": 184.43, "close": 184.95, "volume": 516.352, "close_time": 1764485999999, "quote_volume": 95560.63481, "trades": 457, "taker_buy_base": 337.678, "taker_buy_quote": 62499.08545 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 184.93, "high": 186.23, "low": 184.48, "close": 185.49, "volume": 852.297, "close_time": 1764489599999, "quote_volume": 157789.88196, "trades": 969, "taker_buy_base": 658.342, "taker_buy_quote": 121886.14126 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 185.51, "high": 186.43, "low": 184.46, "close": 185.46, "volume": 892.44, "close_time": 1764493199999, "quote_volume": 165720.93635, "trades": 1417, "taker_buy_base": 604.758, "taker_buy_quote": 112271.13484 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 185.5, "high": 186.18, "low": 185.18, "close": 185.71, "volume": 384.132, "close_time": 1764496799999, "quote_volume": 71357.39526, "trades": 568, "taker_buy_base": 305.007, "taker_buy_quote": 56662.30987 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 185.63, "high": 185.77, "low": 182.62, "close": 182.78, "volume": 1367.413, "close_time": 1764500399999, "quote_volume": 251193.915, "trades": 1432, "taker_buy_base": 467.321, "taker_buy_quote": 85852.14666 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 182.69, "high": 183.0, "low": 176.57, "close": 177.89, "volume": 4553.233, "close_time": 1764503999999, "quote_volume": 818208.56808, "trades": 6120, "taker_buy_base": 1509.408, "taker_buy_quote": 270592.04021 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 177.89, "high": 179.86, "low": 177.69, "close": 179.11, "volume": 2587.296, "close_time": 1764507599999, "quote_volume": 462898.45181, "trades": 2191, "taker_buy_base": 491.065, "taker_buy_quote": 87776.23551 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 179.13, "high": 181.63, "low": 179.0, "close": 181.52, "volume": 1466.718, "close_time": 1764511199999, "quote_volume": 264696.38707, "trades": 1741, "taker_buy_base": 793.928, "taker_buy_quote": 143233.49554 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 181.51, "high": 181.61, "low": 179.36, "close": 180.05, "volume": 503.619, "close_time": 1764514799999, "quote_volume": 90851.94777, "trades": 773, "taker_buy_base": 144.795, "taker_buy_quote": 26102.35994 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 180.01, "high": 180.3, "low": 179.2, "close": 180.29, "volume": 354.578, "close_time": 1764518399999, "quote_volume": 63765.17869, "trades": 466, "taker_buy_base": 103.93, "taker_buy_quote": 18693.62997 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 180.27, "high": 181.95, "low": 179.86, "close": 181.33, "volume": 727.866, "close_time": 1764521999999, "quote_volume": 132043.56759, "trades": 854, "taker_buy_base": 476.242, "taker_buy_quote": 86447.61979 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 181.29, "high": 181.3, "low": 180.2, "close": 180.92, "volume": 461.217, "close_time": 1764525599999, "quote_volume": 83368.80419, "trades": 554, "taker_buy_base": 174.989, "taker_buy_quote": 31640.67699 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 180.79, "high": 180.97, "low": 180.05, "close": 180.31, "volume": 340.982, "close_time": 1764529199999, "quote_volume": 61554.4064, "trades": 348, "taker_buy_base": 182.532, "taker_buy_quote": 32948.96509 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 180.32, "high": 180.8, "low": 180.02, "close": 180.28, "volume": 203.801, "close_time": 1764532799999, "quote_volume": 36784.62009, "trades": 296, "taker_buy_base": 55.092, "taker_buy_quote": 9938.30628 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 180.27, "high": 180.88, "low": 179.05, "close": 179.84, "volume": 397.887, "close_time": 1764536399999, "quote_volume": 71448.85001, "trades": 385, "taker_buy_base": 143.763, "taker_buy_quote": 25812.52694 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 179.9, "high": 179.9, "low": 179.21, "close": 179.58, "volume": 288.166, "close_time": 1764539999999, "quote_volume": 51761.52033, "trades": 335, "taker_buy_base": 183.814, "taker_buy_quote": 33025.40162 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 179.59, "high": 181.08, "low": 179.59, "close": 180.7, "volume": 485.834, "close_time": 1764543599999, "quote_volume": 87654.78638, "trades": 595, "taker_buy_base": 339.262, "taker_buy_quote": 61191.04659 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 180.62, "high": 180.62, "low": 177.34, "close": 177.58, "volume": 783.644, "close_time": 1764547199999, "quote_volume": 139982.56983, "trades": 1241, "taker_buy_base": 389.042, "taker_buy_quote": 69450.55604 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 177.56, "high": 178.13, "low": 169.09, "close": 169.18, "volume": 4670.583, "close_time": 1764550799999, "quote_volume": 810925.87167, "trades": 5933, "taker_buy_base": 2106.783, "taker_buy_quote": 365789.52381 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 169.09, "high": 172.68, "low": 168.89, "close": 171.26, "volume": 1016.913, "close_time": 1764554399999, "quote_volume": 174492.58769, "trades": 1398, "taker_buy_base": 709.482, "taker_buy_quote": 121800.67501 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 171.26, "high": 172.25, "low": 170.03, "close": 170.04, "volume": 954.199, "close_time": 1764557999999, "quote_volume": 163038.29329, "trades": 1381, "taker_buy_base": 500.32, "taker_buy_quote": 85552.48243 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 170.05, "high": 170.14, "low": 166.0, "close": 166.86, "volume": 2680.321, "close_time": 1764561599999, "quote_volume": 449217.45288, "trades": 2477, "taker_buy_base": 1127.58, "taker_buy_quote": 189452.5497 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 166.92, "high": 167.61, "low": 166.28, "close": 166.9, "volume": 1202.5, "close_time": 1764565199999, "quote_volume": 200529.33009, "trades": 1257, "taker_buy_base": 416.406, "taker_buy_quote": 69489.96171 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 166.91, "high": 167.56, "low": 165.65, "close": 166.42, "volume": 1547.008, "close_time": 1764568799999, "quote_volume": 257667.51251, "trades": 1189, "taker_buy_base": 1025.594, "taker_buy_quote": 170681.43484 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 166.4, "high": 166.92, "low": 165.63, "close": 165.63, "volume": 928.783, "close_time": 1764572399999, "quote_volume": 154419.91891, "trades": 1206, "taker_buy_base": 314.037, "taker_buy_quote": 52215.06927 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 165.66, "high": 166.95, "low": 165.4, "close": 166.49, "volume": 809.618, "close_time": 1764575999999, "quote_volume": 134564.67233, "trades": 881, "taker_buy_base": 173.093, "taker_buy_quote": 28763.43312 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 166.4, "high": 166.81, "low": 165.49, "close": 166.22, "volume": 824.566, "close_time": 1764579599999, "quote_volume": 136825.31728, "trades": 621, "taker_buy_base": 515.34, "taker_buy_quote": 85545.86015 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 166.09, "high": 166.72, "low": 165.0, "close": 165.41, "volume": 624.305, "close_time": 1764583199999, "quote_volume": 103326.45486, "trades": 795, "taker_buy_base": 354.713, "taker_buy_quote": 58730.42655 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 165.42, "high": 168.09, "low": 165.4, "close": 168.09, "volume": 767.295, "close_time": 1764586799999, "quote_volume": 127966.03813, "trades": 751, "taker_buy_base": 466.642, "taker_buy_quote": 77748.97779 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 167.97, "high": 168.58, "low": 167.62, "close": 167.9, "volume": 1178.102, "close_time": 1764590399999, "quote_volume": 198152.82712, "trades": 739, "taker_buy_base": 551.528, "taker_buy_quote": 92849.30947 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 168.07, "high": 168.66, "low": 165.26, "close": 168.35, "volume": 1043.919, "close_time": 1764593999999, "quote_volume": 174500.59591, "trades": 1128, "taker_buy_base": 456.329, "taker_buy_quote": 76251.39942 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 168.22, "high": 169.32, "low": 165.98, "close": 167.04, "volume": 765.948, "close_time": 1764597599999, "quote_volume": 128153.86617, "trades": 949, "taker_buy_base": 448.099, "taker_buy_quote": 75017.66626 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 167.0, "high": 167.85, "low": 165.84, "close": 167.11, "volume": 1166.418, "close_time": 1764601199999, "quote_volume": 194512.13511, "trades": 1425, "taker_buy_base": 617.399, "taker_buy_quote": 102978.33859 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 167.17, "high": 167.45, "low": 162.22, "close": 164.6, "volume": 2422.038, "close_time": 1764604799999, "quote_volume": 398540.3797, "trades": 2990, "taker_buy_base": 892.164, "taker_buy_quote": 146818.34575 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 164.67, "high": 165.28, "low": 162.58, "close": 163.33, "volume": 1306.323, "close_time": 1764608399999, "quote_volume": 213788.86391, "trades": 1389, "taker_buy_base": 679.039, "taker_buy_quote": 111148.288 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 163.35, "high": 165.19, "low": 163.35, "close": 164.02, "volume": 1810.519, "close_time": 1764611999999, "quote_volume": 297503.38381, "trades": 1915, "taker_buy_base": 970.495, "taker_buy_quote": 159467.38696 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 164.11, "high": 165.26, "low": 162.97, "close": 164.29, "volume": 1242.311, "close_time": 1764615599999, "quote_volume": 204117.22085, "trades": 1536, "taker_buy_base": 1010.237, "taker_buy_quote": 166029.49159 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 164.35, "high": 164.47, "low": 163.14, "close": 164.44, "volume": 381.545, "close_time": 1764619199999, "quote_volume": 62526.24697, "trades": 734, "taker_buy_base": 221.053, "taker_buy_quote": 36232.31862 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 164.35, "high": 167.58, "low": 164.35, "close": 166.76, "volume": 1347.897, "close_time": 1764622799999, "quote_volume": 224690.68036, "trades": 1711, "taker_buy_base": 916.902, "taker_buy_quote": 152910.21404 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 166.97, "high": 169.14, "low": 166.74, "close": 168.24, "volume": 935.363, "close_time": 1764626399999, "quote_volume": 157099.52382, "trades": 1356, "taker_buy_base": 501.134, "taker_buy_quote": 84149.25062 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 168.32, "high": 172.45, "low": 168.16, "close": 171.42, "volume": 2416.161, "close_time": 1764629999999, "quote_volume": 412132.44738, "trades": 1579, "taker_buy_base": 1710.254, "taker_buy_quote": 291952.96703 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 171.48, "high": 172.64, "low": 170.49, "close": 171.34, "volume": 1038.493, "close_time": 1764633599999, "quote_volume": 178506.90185, "trades": 1181, "taker_buy_base": 633.846, "taker_buy_quote": 108930.48601 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 171.32, "high": 172.19, "low": 170.28, "close": 171.25, "volume": 579.07, "close_time": 1764637199999, "quote_volume": 99087.01352, "trades": 921, "taker_buy_base": 413.383, "taker_buy_quote": 70739.71004 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 171.23, "high": 173.41, "low": 170.27, "close": 170.27, "volume": 332.58, "close_time": 1764640799999, "quote_volume": 57133.81434, "trades": 690, "taker_buy_base": 175.127, "taker_buy_quote": 30126.89396 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 170.28, "high": 170.34, "low": 169.23, "close": 169.43, "volume": 458.628, "close_time": 1764644399999, "quote_volume": 77842.27178, "trades": 849, "taker_buy_base": 201.203, "taker_buy_quote": 34142.84941 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 169.43, "high": 170.43, "low": 168.45, "close": 169.58, "volume": 171.258, "close_time": 1764647999999, "quote_volume": 29003.64334, "trades": 463, "taker_buy_base": 55.296, "taker_buy_quote": 9378.10659 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 169.6, "high": 170.64, "low": 169.59, "close": 169.94, "volume": 202.942, "close_time": 1764651599999, "quote_volume": 34509.44208, "trades": 328, "taker_buy_base": 123.968, "taker_buy_quote": 21074.40083 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 169.86, "high": 170.27, "low": 168.89, "close": 169.28, "volume": 150.88, "close_time": 1764655199999, "quote_volume": 25592.16161, "trades": 258, "taker_buy_base": 99.155, "taker_buy_quote": 16823.46253 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 169.25, "high": 169.78, "low": 168.92, "close": 169.39, "volume": 238.73, "close_time": 1764658799999, "quote_volume": 40448.09181, "trades": 305, "taker_buy_base": 133.693, "taker_buy_quote": 22652.165 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 169.43, "high": 169.5, "low": 168.64, "close": 168.98, "volume": 283.834, "close_time": 1764662399999, "quote_volume": 47962.35536, "trades": 379, "taker_buy_base": 194.578, "taker_buy_quote": 32886.51268 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 168.95, "high": 169.36, "low": 167.28, "close": 168.54, "volume": 915.618, "close_time": 1764665999999, "quote_volume": 154195.81521, "trades": 1294, "taker_buy_base": 575.472, "taker_buy_quote": 96939.49007 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 168.65, "high": 169.24, "low": 168.15, "close": 168.38, "volume": 336.807, "close_time": 1764669599999, "quote_volume": 56799.1159, "trades": 607, "taker_buy_base": 191.65, "taker_buy_quote": 32327.0183 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 168.33, "high": 171.51, "low": 168.32, "close": 170.93, "volume": 259.82, "close_time": 1764673199999, "quote_volume": 44141.0933, "trades": 871, "taker_buy_base": 168.626, "taker_buy_quote": 28641.47101 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 170.84, "high": 171.09, "low": 169.83, "close": 170.65, "volume": 255.85, "close_time": 1764676799999, "quote_volume": 43649.04978, "trades": 710, "taker_buy_base": 143.516, "taker_buy_quote": 24485.22108 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 170.68, "high": 171.39, "low": 169.68, "close": 170.59, "volume": 365.919, "close_time": 1764680399999, "quote_volume": 62354.59409, "trades": 668, "taker_buy_base": 104.952, "taker_buy_quote": 17888.63838 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 170.6, "high": 172.14, "low": 170.0, "close": 171.22, "volume": 519.359, "close_time": 1764683999999, "quote_volume": 88966.757, "trades": 1194, "taker_buy_base": 246.175, "taker_buy_quote": 42204.69391 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 171.33, "high": 176.0, "low": 170.85, "close": 175.72, "volume": 3315.196, "close_time": 1764687599999, "quote_volume": 577147.10782, "trades": 4078, "taker_buy_base": 2068.052, "taker_buy_quote": 359611.466 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 175.65, "high": 185.03, "low": 175.63, "close": 184.18, "volume": 4856.2, "close_time": 1764691199999, "quote_volume": 872546.44593, "trades": 5350, "taker_buy_base": 2327.783, "taker_buy_quote": 417834.00567 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 184.29, "high": 185.24, "low": 182.9, "close": 183.7, "volume": 1725.654, "close_time": 1764694799999, "quote_volume": 317362.75922, "trades": 2983, "taker_buy_base": 919.018, "taker_buy_quote": 169090.51888 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 183.87, "high": 187.16, "low": 183.76, "close": 186.49, "volume": 3255.402, "close_time": 1764698399999, "quote_volume": 604899.98481, "trades": 3045, "taker_buy_base": 2234.973, "taker_buy_quote": 415216.86799 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 186.49, "high": 188.5, "low": 186.49, "close": 187.7, "volume": 2436.757, "close_time": 1764701999999, "quote_volume": 457043.46487, "trades": 2545, "taker_buy_base": 1569.859, "taker_buy_quote": 294420.42537 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 187.64, "high": 190.18, "low": 187.25, "close": 187.26, "volume": 1391.753, "close_time": 1764705599999, "quote_volume": 262467.80469, "trades": 1945, "taker_buy_base": 760.756, "taker_buy_quote": 143609.11133 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 187.36, "high": 187.57, "low": 185.12, "close": 186.1, "volume": 925.082, "close_time": 1764709199999, "quote_volume": 172325.79864, "trades": 1418, "taker_buy_base": 348.572, "taker_buy_quote": 64921.73745 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 186.09, "high": 187.88, "low": 185.85, "close": 187.85, "volume": 749.026, "close_time": 1764712799999, "quote_volume": 139831.45985, "trades": 977, "taker_buy_base": 503.042, "taker_buy_quote": 93859.48962 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 187.72, "high": 190.23, "low": 187.64, "close": 189.6, "volume": 879.659, "close_time": 1764716399999, "quote_volume": 166528.47198, "trades": 1036, "taker_buy_base": 229.663, "taker_buy_quote": 43436.61063 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 189.67, "high": 190.88, "low": 189.47, "close": 189.92, "volume": 799.086, "close_time": 1764719999999, "quote_volume": 151902.40806, "trades": 995, "taker_buy_base": 431.896, "taker_buy_quote": 82115.84657 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 189.87, "high": 191.83, "low": 189.46, "close": 191.15, "volume": 781.124, "close_time": 1764723599999, "quote_volume": 148825.9386, "trades": 1078, "taker_buy_base": 403.62, "taker_buy_quote": 77030.94259 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 191.12, "high": 191.63, "low": 190.2, "close": 190.42, "volume": 543.411, "close_time": 1764727199999, "quote_volume": 103676.17101, "trades": 923, "taker_buy_base": 376.18, "taker_buy_quote": 71776.61323 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 190.49, "high": 192.16, "low": 190.49, "close": 190.9, "volume": 610.044, "close_time": 1764730799999, "quote_volume": 116721.62851, "trades": 781, "taker_buy_base": 385.716, "taker_buy_quote": 73811.75075 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 190.88, "high": 191.57, "low": 189.92, "close": 190.54, "volume": 363.653, "close_time": 1764734399999, "quote_volume": 69364.66791, "trades": 599, "taker_buy_base": 122.84, "taker_buy_quote": 23424.05271 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 190.43, "high": 192.99, "low": 190.43, "close": 192.89, "volume": 392.965, "close_time": 1764737999999, "quote_volume": 75424.37456, "trades": 734, "taker_buy_base": 243.608, "taker_buy_quote": 46781.24539 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 192.82, "high": 193.94, "low": 191.75, "close": 192.91, "volume": 715.898, "close_time": 1764741599999, "quote_volume": 138015.30232, "trades": 1103, "taker_buy_base": 389.652, "taker_buy_quote": 75104.42756 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 192.92, "high": 193.95, "low": 192.14, "close": 192.81, "volume": 1589.01, "close_time": 1764745199999, "quote_volume": 306787.80789, "trades": 1694, "taker_buy_base": 1076.945, "taker_buy_quote": 208017.56113 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 192.79, "high": 193.94, "low": 191.73, "close": 193.6, "volume": 901.509, "close_time": 1764748799999, "quote_volume": 173912.60911, "trades": 1083, "taker_buy_base": 494.174, "taker_buy_quote": 95325.95906 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 193.59, "high": 194.82, "low": 192.63, "close": 194.25, "volume": 1626.453, "close_time": 1764752399999, "quote_volume": 315546.88859, "trades": 1253, "taker_buy_base": 751.209, "taker_buy_quote": 145766.58655 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 194.17, "high": 194.17, "low": 191.77, "close": 192.88, "volume": 1337.909, "close_time": 1764755999999, "quote_volume": 257930.0866, "trades": 1300, "taker_buy_base": 980.32, "taker_buy_quote": 188940.85292 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 192.97, "high": 193.96, "low": 191.79, "close": 192.13, "volume": 856.467, "close_time": 1764759599999, "quote_volume": 165238.37733, "trades": 861, "taker_buy_base": 355.111, "taker_buy_quote": 68496.07075 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 192.08, "high": 192.79, "low": 191.4, "close": 192.62, "volume": 1100.197, "close_time": 1764763199999, "quote_volume": 211564.83066, "trades": 1021, "taker_buy_base": 703.93, "taker_buy_quote": 135415.38497 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 192.65, "high": 194.04, "low": 192.49, "close": 193.26, "volume": 1022.182, "close_time": 1764766799999, "quote_volume": 197615.75228, "trades": 1047, "taker_buy_base": 656.553, "taker_buy_quote": 126980.97983 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 193.11, "high": 194.37, "low": 193.1, "close": 194.34, "volume": 1270.205, "close_time": 1764770399999, "quote_volume": 246329.90966, "trades": 787, "taker_buy_base": 490.434, "taker_buy_quote": 95089.41799 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 194.4, "high": 195.84, "low": 190.4, "close": 191.24, "volume": 3351.234, "close_time": 1764773999999, "quote_volume": 647365.01475, "trades": 4022, "taker_buy_base": 1848.547, "taker_buy_quote": 357529.62677 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 191.28, "high": 194.1, "low": 191.12, "close": 192.94, "volume": 1083.436, "close_time": 1764777599999, "quote_volume": 208487.48008, "trades": 1404, "taker_buy_base": 341.759, "taker_buy_quote": 65818.89673 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 193.06, "high": 193.45, "low": 191.24, "close": 192.48, "volume": 1164.411, "close_time": 1764781199999, "quote_volume": 224109.39018, "trades": 1251, "taker_buy_base": 547.898, "taker_buy_quote": 105596.20258 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 192.44, "high": 194.91, "low": 192.4, "close": 194.53, "volume": 1039.456, "close_time": 1764784799999, "quote_volume": 201209.63865, "trades": 1342, "taker_buy_base": 783.816, "taker_buy_quote": 151751.86551 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 194.53, "high": 195.89, "low": 193.57, "close": 194.09, "volume": 757.945, "close_time": 1764788399999, "quote_volume": 147841.23761, "trades": 901, "taker_buy_base": 358.425, "taker_buy_quote": 69957.9475 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 194.14, "high": 195.65, "low": 193.94, "close": 195.6, "volume": 1257.769, "close_time": 1764791999999, "quote_volume": 245003.77056, "trades": 777, "taker_buy_base": 791.863, "taker_buy_quote": 154155.20229 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 195.6, "high": 198.8, "low": 195.31, "close": 196.98, "volume": 1910.694, "close_time": 1764795599999, "quote_volume": 376300.11476, "trades": 1996, "taker_buy_base": 1273.466, "taker_buy_quote": 250842.44022 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 196.98, "high": 198.65, "low": 196.36, "close": 198.5, "volume": 2288.405, "close_time": 1764799199999, "quote_volume": 452786.68033, "trades": 1674, "taker_buy_base": 644.54, "taker_buy_quote": 127488.53083 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 198.22, "high": 200.27, "low": 197.74, "close": 199.48, "volume": 2335.238, "close_time": 1764802799999, "quote_volume": 465111.88327, "trades": 2149, "taker_buy_base": 1446.514, "taker_buy_quote": 288500.41443 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 199.42, "high": 200.6, "low": 197.64, "close": 197.9, "volume": 1946.004, "close_time": 1764806399999, "quote_volume": 387186.13783, "trades": 1332, "taker_buy_base": 1466.454, "taker_buy_quote": 291682.5767 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 197.89, "high": 198.38, "low": 196.29, "close": 196.92, "volume": 1320.492, "close_time": 1764809999999, "quote_volume": 260077.75394, "trades": 1349, "taker_buy_base": 515.413, "taker_buy_quote": 101534.63981 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 196.85, "high": 199.52, "low": 196.42, "close": 196.73, "volume": 945.925, "close_time": 1764813599999, "quote_volume": 187009.0805, "trades": 1023, "taker_buy_base": 448.341, "taker_buy_quote": 88656.27071 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 196.73, "high": 198.42, "low": 196.6, "close": 198.2, "volume": 807.466, "close_time": 1764817199999, "quote_volume": 159570.78743, "trades": 857, "taker_buy_base": 339.744, "taker_buy_quote": 67152.58052 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 198.23, "high": 198.77, "low": 196.09, "close": 197.61, "volume": 305.762, "close_time": 1764820799999, "quote_volume": 60310.18937, "trades": 725, "taker_buy_base": 133.678, "taker_buy_quote": 26356.84175 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 197.73, "high": 197.86, "low": 194.53, "close": 194.87, "volume": 576.779, "close_time": 1764824399999, "quote_volume": 112939.63806, "trades": 893, "taker_buy_base": 120.437, "taker_buy_quote": 23584.96748 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 195.07, "high": 195.07, "low": 193.28, "close": 193.98, "volume": 588.677, "close_time": 1764827999999, "quote_volume": 114196.08227, "trades": 854, "taker_buy_base": 174.628, "taker_buy_quote": 33910.9066 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 194.05, "high": 195.32, "low": 193.31, "close": 194.78, "volume": 568.639, "close_time": 1764831599999, "quote_volume": 110456.56809, "trades": 870, "taker_buy_base": 347.686, "taker_buy_quote": 67517.61199 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 194.72, "high": 194.73, "low": 192.88, "close": 193.32, "volume": 1196.226, "close_time": 1764835199999, "quote_volume": 231660.34613, "trades": 1182, "taker_buy_base": 476.859, "taker_buy_quote": 92389.10186 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 193.25, "high": 194.03, "low": 192.42, "close": 193.7, "volume": 693.926, "close_time": 1764838799999, "quote_volume": 134211.61466, "trades": 954, "taker_buy_base": 347.944, "taker_buy_quote": 67381.61537 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 193.76, "high": 194.53, "low": 193.52, "close": 193.96, "volume": 189.597, "close_time": 1764842399999, "quote_volume": 36795.42579, "trades": 375, "taker_buy_base": 95.583, "taker_buy_quote": 18561.0524 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 194.13, "high": 194.43, "low": 193.54, "close": 193.9, "volume": 382.466, "close_time": 1764845999999, "quote_volume": 74179.65933, "trades": 507, "taker_buy_base": 112.421, "taker_buy_quote": 21809.97104 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 193.9, "high": 194.5, "low": 193.36, "close": 194.42, "volume": 273.523, "close_time": 1764849599999, "quote_volume": 52990.62286, "trades": 507, "taker_buy_base": 94.748, "taker_buy_quote": 18359.94692 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 194.38, "high": 195.52, "low": 192.98, "close": 193.32, "volume": 488.895, "close_time": 1764853199999, "quote_volume": 95062.87734, "trades": 774, "taker_buy_base": 211.749, "taker_buy_quote": 41165.46269 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 193.35, "high": 193.97, "low": 192.52, "close": 192.56, "volume": 321.913, "close_time": 1764856799999, "quote_volume": 62168.4889, "trades": 548, "taker_buy_base": 117.697, "taker_buy_quote": 22768.62656 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 192.62, "high": 193.88, "low": 192.17, "close": 192.72, "volume": 849.611, "close_time": 1764860399999, "quote_volume": 164020.20757, "trades": 1254, "taker_buy_base": 328.283, "taker_buy_quote": 63439.22594 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 192.62, "high": 196.91, "low": 192.59, "close": 195.82, "volume": 860.041, "close_time": 1764863999999, "quote_volume": 167737.49894, "trades": 1077, "taker_buy_base": 587.923, "taker_buy_quote": 114724.73834 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 195.76, "high": 196.16, "low": 193.68, "close": 194.08, "volume": 834.313, "close_time": 1764867599999, "quote_volume": 162441.11456, "trades": 1005, "taker_buy_base": 145.265, "taker_buy_quote": 28307.9119 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 194.06, "high": 194.2, "low": 191.79, "close": 192.7, "volume": 455.161, "close_time": 1764871199999, "quote_volume": 87767.07911, "trades": 770, "taker_buy_base": 136.689, "taker_buy_quote": 26375.84279 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 192.72, "high": 193.43, "low": 191.32, "close": 191.67, "volume": 1411.772, "close_time": 1764874799999, "quote_volume": 271056.21549, "trades": 1091, "taker_buy_base": 152.43, "taker_buy_quote": 29284.69086 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 191.71, "high": 191.74, "low": 187.44, "close": 190.52, "volume": 1699.75, "close_time": 1764878399999, "quote_volume": 322501.72172, "trades": 2161, "taker_buy_base": 789.538, "taker_buy_quote": 149982.54526 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 190.52, "high": 192.08, "low": 189.85, "close": 191.75, "volume": 651.675, "close_time": 1764881999999, "quote_volume": 124260.89759, "trades": 816, "taker_buy_base": 305.097, "taker_buy_quote": 58306.91043 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 191.66, "high": 191.9, "low": 190.06, "close": 190.18, "volume": 1175.591, "close_time": 1764885599999, "quote_volume": 224493.39552, "trades": 856, "taker_buy_base": 376.494, "taker_buy_quote": 71885.61517 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 190.22, "high": 191.88, "low": 190.22, "close": 191.31, "volume": 642.924, "close_time": 1764889199999, "quote_volume": 122894.32162, "trades": 674, "taker_buy_base": 317.289, "taker_buy_quote": 60610.41705 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 191.32, "high": 191.49, "low": 190.37, "close": 190.64, "volume": 154.72, "close_time": 1764892799999, "quote_volume": 29528.07936, "trades": 304, "taker_buy_base": 53.891, "taker_buy_quote": 10285.22425 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 190.63, "high": 191.81, "low": 190.34, "close": 190.82, "volume": 402.592, "close_time": 1764896399999, "quote_volume": 76890.20668, "trades": 470, "taker_buy_base": 88.694, "taker_buy_quote": 16943.15808 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 190.75, "high": 191.96, "low": 190.73, "close": 191.21, "volume": 247.507, "close_time": 1764899999999, "quote_volume": 47390.72914, "trades": 346, "taker_buy_base": 169.287, "taker_buy_quote": 32417.05293 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 191.12, "high": 193.03, "low": 190.92, "close": 192.78, "volume": 915.651, "close_time": 1764903599999, "quote_volume": 175959.86238, "trades": 936, "taker_buy_base": 653.431, "taker_buy_quote": 125624.50537 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 192.82, "high": 193.55, "low": 191.81, "close": 192.18, "volume": 294.236, "close_time": 1764907199999, "quote_volume": 56589.82756, "trades": 476, "taker_buy_base": 77.335, "taker_buy_quote": 14893.62054 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 192.08, "high": 192.39, "low": 190.27, "close": 191.0, "volume": 429.984, "close_time": 1764910799999, "quote_volume": 82111.21735, "trades": 621, "taker_buy_base": 304.098, "taker_buy_quote": 58075.98142 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 191.03, "high": 191.72, "low": 190.19, "close": 190.42, "volume": 285.79, "close_time": 1764914399999, "quote_volume": 54567.30891, "trades": 455, "taker_buy_base": 92.388, "taker_buy_quote": 17639.57425 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 190.49, "high": 191.48, "low": 190.49, "close": 191.24, "volume": 451.261, "close_time": 1764917999999, "quote_volume": 86182.37641, "trades": 633, "taker_buy_base": 238.926, "taker_buy_quote": 45645.82922 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 191.17, "high": 192.89, "low": 191.13, "close": 191.96, "volume": 381.338, "close_time": 1764921599999, "quote_volume": 73288.34918, "trades": 612, "taker_buy_base": 107.518, "taker_buy_quote": 20658.57766 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 191.91, "high": 191.91, "low": 190.24, "close": 191.16, "volume": 1742.692, "close_time": 1764925199999, "quote_volume": 332547.88847, "trades": 990, "taker_buy_base": 978.887, "taker_buy_quote": 186939.17261 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 191.24, "high": 191.26, "low": 188.08, "close": 189.08, "volume": 1336.452, "close_time": 1764928799999, "quote_volume": 252778.82125, "trades": 1467, "taker_buy_base": 694.747, "taker_buy_quote": 131388.05021 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 189.04, "high": 190.8, "low": 188.94, "close": 190.32, "volume": 711.803, "close_time": 1764932399999, "quote_volume": 135331.03286, "trades": 705, "taker_buy_base": 377.71, "taker_buy_quote": 71846.97662 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 190.31, "high": 190.48, "low": 188.38, "close": 189.21, "volume": 430.724, "close_time": 1764935999999, "quote_volume": 81590.72614, "trades": 563, "taker_buy_base": 239.063, "taker_buy_quote": 45320.86766 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 189.17, "high": 189.53, "low": 188.36, "close": 188.69, "volume": 591.098, "close_time": 1764939599999, "quote_volume": 111762.72713, "trades": 534, "taker_buy_base": 269.036, "taker_buy_quote": 50852.43287 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 188.69, "high": 189.8, "low": 187.23, "close": 188.21, "volume": 808.899, "close_time": 1764943199999, "quote_volume": 152843.07514, "trades": 1171, "taker_buy_base": 335.957, "taker_buy_quote": 63506.93787 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 188.07, "high": 189.51, "low": 187.48, "close": 188.49, "volume": 879.9, "close_time": 1764946799999, "quote_volume": 165849.23741, "trades": 1169, "taker_buy_base": 395.374, "taker_buy_quote": 74523.27912 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 188.51, "high": 193.14, "low": 187.93, "close": 188.56, "volume": 1873.194, "close_time": 1764950399999, "quote_volume": 356695.55281, "trades": 2782, "taker_buy_base": 1001.237, "taker_buy_quote": 191175.74481 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 188.64, "high": 188.72, "low": 182.18, "close": 184.22, "volume": 2701.769, "close_time": 1764953999999, "quote_volume": 500352.99215, "trades": 3597, "taker_buy_base": 1294.572, "taker_buy_quote": 239382.88715 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 184.08, "high": 185.14, "low": 182.64, "close": 184.72, "volume": 681.999, "close_time": 1764957599999, "quote_volume": 125451.3902, "trades": 1093, "taker_buy_base": 425.953, "taker_buy_quote": 78383.59762 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 184.63, "high": 186.41, "low": 182.53, "close": 182.61, "volume": 1159.273, "close_time": 1764961199999, "quote_volume": 214041.78796, "trades": 1370, "taker_buy_base": 379.007, "taker_buy_quote": 70055.65153 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 182.62, "high": 185.53, "low": 181.55, "close": 184.65, "volume": 1249.754, "close_time": 1764964799999, "quote_volume": 229088.31086, "trades": 1700, "taker_buy_base": 549.428, "taker_buy_quote": 100768.69506 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 184.72, "high": 185.21, "low": 183.28, "close": 183.42, "volume": 469.144, "close_time": 1764968399999, "quote_volume": 86356.83358, "trades": 933, "taker_buy_base": 161.129, "taker_buy_quote": 29705.59348 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 183.49, "high": 184.46, "low": 183.41, "close": 183.81, "volume": 574.899, "close_time": 1764971999999, "quote_volume": 105800.78145, "trades": 691, "taker_buy_base": 245.688, "taker_buy_quote": 45220.09521 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 183.88, "high": 184.92, "low": 183.12, "close": 184.32, "volume": 300.241, "close_time": 1764975599999, "quote_volume": 55318.77516, "trades": 561, "taker_buy_base": 144.149, "taker_buy_quote": 26544.08192 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 184.41, "high": 184.41, "low": 182.97, "close": 183.49, "volume": 231.107, "close_time": 1764979199999, "quote_volume": 42397.83262, "trades": 434, "taker_buy_base": 78.192, "taker_buy_quote": 14358.24498 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 183.61, "high": 183.67, "low": 182.27, "close": 183.5, "volume": 149.161, "close_time": 1764982799999, "quote_volume": 27276.71867, "trades": 321, "taker_buy_base": 81.037, "taker_buy_quote": 14827.48065 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 183.55, "high": 184.46, "low": 183.03, "close": 183.37, "volume": 83.724, "close_time": 1764986399999, "quote_volume": 15397.69111, "trades": 322, "taker_buy_base": 61.182, "taker_buy_quote": 11258.25769 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 183.26, "high": 184.11, "low": 182.68, "close": 184.11, "volume": 75.264, "close_time": 1764989999999, "quote_volume": 13797.47838, "trades": 365, "taker_buy_base": 38.117, "taker_buy_quote": 6994.11919 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 184.1, "high": 185.04, "low": 183.75, "close": 183.87, "volume": 112.948, "close_time": 1764993599999, "quote_volume": 20797.86845, "trades": 415, "taker_buy_base": 44.428, "taker_buy_quote": 8181.93868 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 183.95, "high": 184.47, "low": 183.02, "close": 184.44, "volume": 72.199, "close_time": 1764997199999, "quote_volume": 13247.98421, "trades": 179, "taker_buy_base": 55.587, "taker_buy_quote": 10194.36947 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 184.43, "high": 184.66, "low": 183.55, "close": 184.03, "volume": 78.153, "close_time": 1765000799999, "quote_volume": 14377.89805, "trades": 248, "taker_buy_base": 49.794, "taker_buy_quote": 9163.49276 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 184.03, "high": 185.26, "low": 183.81, "close": 184.31, "volume": 415.634, "close_time": 1765004399999, "quote_volume": 76850.70305, "trades": 597, "taker_buy_base": 140.64, "taker_buy_quote": 25999.1419 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 184.31, "high": 184.33, "low": 183.41, "close": 183.44, "volume": 147.817, "close_time": 1765007999999, "quote_volume": 27169.80683, "trades": 447, "taker_buy_base": 72.451, "taker_buy_quote": 13321.57295 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 183.4, "high": 184.2, "low": 182.2, "close": 182.2, "volume": 280.302, "close_time": 1765011599999, "quote_volume": 51320.81621, "trades": 487, "taker_buy_base": 173.784, "taker_buy_quote": 31832.97468 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 182.3, "high": 184.7, "low": 182.29, "close": 184.56, "volume": 302.71, "close_time": 1765015199999, "quote_volume": 55682.14975, "trades": 360, "taker_buy_base": 78.478, "taker_buy_quote": 14420.12597 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 184.02, "high": 184.23, "low": 182.64, "close": 182.93, "volume": 73.605, "close_time": 1765018799999, "quote_volume": 13486.98313, "trades": 219, "taker_buy_base": 40.598, "taker_buy_quote": 7439.66632 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 183.13, "high": 184.75, "low": 183.09, "close": 184.68, "volume": 264.304, "close_time": 1765022399999, "quote_volume": 48719.09174, "trades": 388, "taker_buy_base": 232.234, "taker_buy_quote": 42812.34201 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 184.7, "high": 185.32, "low": 184.01, "close": 184.33, "volume": 69.231, "close_time": 1765025999999, "quote_volume": 12797.87766, "trades": 224, "taker_buy_base": 48.063, "taker_buy_quote": 8883.89062 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 184.29, "high": 185.95, "low": 184.08, "close": 185.45, "volume": 467.341, "close_time": 1765029599999, "quote_volume": 86632.96061, "trades": 631, "taker_buy_base": 172.258, "taker_buy_quote": 31889.11104 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 185.43, "high": 188.0, "low": 184.95, "close": 187.54, "volume": 1130.315, "close_time": 1765033199999, "quote_volume": 211134.66919, "trades": 1537, "taker_buy_base": 641.706, "taker_buy_quote": 119797.46368 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 187.53, "high": 188.11, "low": 186.23, "close": 187.53, "volume": 1112.026, "close_time": 1765036799999, "quote_volume": 208165.27265, "trades": 1110, "taker_buy_base": 597.48, "taker_buy_quote": 111849.66321 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 187.32, "high": 191.56, "low": 187.27, "close": 189.87, "volume": 1147.818, "close_time": 1765040399999, "quote_volume": 218161.27551, "trades": 2413, "taker_buy_base": 752.029, "taker_buy_quote": 142990.09705 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 189.87, "high": 189.94, "low": 188.34, "close": 188.74, "volume": 813.061, "close_time": 1765043999999, "quote_volume": 153606.36994, "trades": 1287, "taker_buy_base": 306.532, "taker_buy_quote": 57978.42578 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 188.75, "high": 189.21, "low": 187.77, "close": 187.83, "volume": 352.918, "close_time": 1765047599999, "quote_volume": 66522.15024, "trades": 606, "taker_buy_base": 197.969, "taker_buy_quote": 37324.25491 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 187.72, "high": 187.95, "low": 186.69, "close": 187.22, "volume": 1251.097, "close_time": 1765051199999, "quote_volume": 234263.2963, "trades": 1577, "taker_buy_base": 506.248, "taker_buy_quote": 94745.90261 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 187.23, "high": 188.47, "low": 186.87, "close": 188.33, "volume": 247.157, "close_time": 1765054799999, "quote_volume": 46419.13605, "trades": 577, "taker_buy_base": 113.554, "taker_buy_quote": 21327.31518 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 188.38, "high": 189.19, "low": 188.0, "close": 188.1, "volume": 493.062, "close_time": 1765058399999, "quote_volume": 92985.77281, "trades": 714, "taker_buy_base": 254.355, "taker_buy_quote": 48013.06318 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 188.11, "high": 188.28, "low": 186.69, "close": 187.14, "volume": 593.262, "close_time": 1765061999999, "quote_volume": 111034.81163, "trades": 562, "taker_buy_base": 231.553, "taker_buy_quote": 43339.69677 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 187.24, "high": 187.65, "low": 186.58, "close": 187.53, "volume": 427.649, "close_time": 1765065599999, "quote_volume": 80026.68898, "trades": 710, "taker_buy_base": 251.928, "taker_buy_quote": 47169.09695 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 187.51, "high": 188.8, "low": 187.32, "close": 188.59, "volume": 335.365, "close_time": 1765069199999, "quote_volume": 63129.54418, "trades": 584, "taker_buy_base": 210.291, "taker_buy_quote": 39600.65315 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 188.45, "high": 190.9, "low": 188.13, "close": 189.94, "volume": 1620.225, "close_time": 1765072799999, "quote_volume": 307331.60462, "trades": 2279, "taker_buy_base": 976.007, "taker_buy_quote": 185320.00354 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 190.05, "high": 191.06, "low": 189.7, "close": 190.47, "volume": 465.771, "close_time": 1765076399999, "quote_volume": 88749.23423, "trades": 790, "taker_buy_base": 300.91, "taker_buy_quote": 57340.49203 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 190.45, "high": 190.49, "low": 189.44, "close": 190.18, "volume": 941.336, "close_time": 1765079999999, "quote_volume": 178704.41535, "trades": 935, "taker_buy_base": 295.561, "taker_buy_quote": 56119.81799 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 190.19, "high": 190.32, "low": 187.68, "close": 187.76, "volume": 677.471, "close_time": 1765083599999, "quote_volume": 127906.33492, "trades": 1259, "taker_buy_base": 358.261, "taker_buy_quote": 67602.60918 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 187.87, "high": 189.59, "low": 187.87, "close": 188.85, "volume": 586.44, "close_time": 1765087199999, "quote_volume": 110721.53159, "trades": 800, "taker_buy_base": 266.014, "taker_buy_quote": 50187.61881 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 188.83, "high": 189.29, "low": 188.66, "close": 189.28, "volume": 216.193, "close_time": 1765090799999, "quote_volume": 40870.4089, "trades": 275, "taker_buy_base": 166.148, "taker_buy_quote": 31407.97644 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 189.27, "high": 189.75, "low": 188.57, "close": 189.73, "volume": 638.805, "close_time": 1765094399999, "quote_volume": 120830.0025, "trades": 572, "taker_buy_base": 143.832, "taker_buy_quote": 27209.19738 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 189.75, "high": 190.4, "low": 188.9, "close": 189.49, "volume": 215.005, "close_time": 1765097999999, "quote_volume": 40768.67048, "trades": 453, "taker_buy_base": 148.779, "taker_buy_quote": 28197.17337 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 189.45, "high": 189.91, "low": 187.95, "close": 188.47, "volume": 435.335, "close_time": 1765101599999, "quote_volume": 82117.15616, "trades": 560, "taker_buy_base": 222.863, "taker_buy_quote": 42027.46872 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 188.33, "high": 190.15, "low": 187.41, "close": 188.63, "volume": 712.013, "close_time": 1765105199999, "quote_volume": 134632.56244, "trades": 938, "taker_buy_base": 335.411, "taker_buy_quote": 63364.66921 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 188.72, "high": 189.52, "low": 188.67, "close": 188.69, "volume": 279.517, "close_time": 1765108799999, "quote_volume": 52883.90078, "trades": 397, "taker_buy_base": 193.245, "taker_buy_quote": 36571.07519 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 188.81, "high": 189.59, "low": 188.37, "close": 189.11, "volume": 176.963, "close_time": 1765112399999, "quote_volume": 33424.94899, "trades": 502, "taker_buy_base": 74.452, "taker_buy_quote": 14058.19605 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 189.4, "high": 190.0, "low": 187.95, "close": 188.34, "volume": 352.736, "close_time": 1765115999999, "quote_volume": 66646.25303, "trades": 876, "taker_buy_base": 178.478, "taker_buy_quote": 33729.45936 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 188.36, "high": 188.66, "low": 182.06, "close": 182.28, "volume": 3534.461, "close_time": 1765119599999, "quote_volume": 650828.21144, "trades": 3659, "taker_buy_base": 1288.083, "taker_buy_quote": 237035.1476 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 182.18, "high": 188.47, "low": 182.11, "close": 188.33, "volume": 1749.619, "close_time": 1765123199999, "quote_volume": 323593.24421, "trades": 2607, "taker_buy_base": 843.338, "taker_buy_quote": 156003.37455 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 188.18, "high": 188.18, "low": 185.42, "close": 187.26, "volume": 1103.655, "close_time": 1765126799999, "quote_volume": 205505.06561, "trades": 1532, "taker_buy_base": 444.247, "taker_buy_quote": 82755.56636 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 187.54, "high": 192.99, "low": 186.38, "close": 191.32, "volume": 3254.415, "close_time": 1765130399999, "quote_volume": 621147.21435, "trades": 3302, "taker_buy_base": 1583.717, "taker_buy_quote": 302596.19078 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 191.36, "high": 194.18, "low": 191.36, "close": 193.26, "volume": 1743.891, "close_time": 1765133999999, "quote_volume": 336817.54011, "trades": 1645, "taker_buy_base": 695.196, "taker_buy_quote": 134179.21923 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 193.27, "high": 195.03, "low": 192.55, "close": 193.81, "volume": 1372.112, "close_time": 1765137599999, "quote_volume": 266298.2108, "trades": 1533, "taker_buy_base": 808.781, "taker_buy_quote": 157073.43639 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 193.98, "high": 194.21, "low": 193.07, "close": 194.07, "volume": 433.27, "close_time": 1765141199999, "quote_volume": 83940.82335, "trades": 603, "taker_buy_base": 219.854, "taker_buy_quote": 42595.27258 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 194.02, "high": 194.02, "low": 188.12, "close": 189.51, "volume": 1785.692, "close_time": 1765144799999, "quote_volume": 341030.43088, "trades": 2502, "taker_buy_base": 540.444, "taker_buy_quote": 103128.6775 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 189.47, "high": 189.47, "low": 184.44, "close": 186.17, "volume": 2016.533, "close_time": 1765148399999, "quote_volume": 376066.37475, "trades": 2823, "taker_buy_base": 1130.939, "taker_buy_quote": 211000.4702 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 186.07, "high": 187.8, "low": 185.42, "close": 187.56, "volume": 475.234, "close_time": 1765151999999, "quote_volume": 88598.26698, "trades": 816, "taker_buy_base": 206.092, "taker_buy_quote": 38512.10574 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 187.59, "high": 188.91, "low": 185.9, "close": 188.65, "volume": 440.233, "close_time": 1765155599999, "quote_volume": 82512.98144, "trades": 1123, "taker_buy_base": 269.267, "taker_buy_quote": 50445.52972 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 188.56, "high": 192.7, "low": 188.28, "close": 189.99, "volume": 1309.654, "close_time": 1765159199999, "quote_volume": 249715.57366, "trades": 4249, "taker_buy_base": 641.448, "taker_buy_quote": 122316.78791 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 190.07, "high": 190.83, "low": 189.53, "close": 190.65, "volume": 616.908, "close_time": 1765162799999, "quote_volume": 117233.07385, "trades": 1693, "taker_buy_base": 433.119, "taker_buy_quote": 82310.19981 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 190.73, "high": 190.88, "low": 189.35, "close": 190.17, "volume": 358.424, "close_time": 1765166399999, "quote_volume": 68104.34317, "trades": 962, "taker_buy_base": 160.16, "taker_buy_quote": 30450.63147 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 190.29, "high": 192.73, "low": 190.12, "close": 192.08, "volume": 376.123, "close_time": 1765169999999, "quote_volume": 72111.44179, "trades": 1860, "taker_buy_base": 172.205, "taker_buy_quote": 32989.43778 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 192.05, "high": 192.55, "low": 191.15, "close": 191.8, "volume": 493.345, "close_time": 1765173599999, "quote_volume": 94611.83625, "trades": 661, "taker_buy_base": 207.584, "taker_buy_quote": 39808.7476 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 191.87, "high": 193.48, "low": 191.59, "close": 192.42, "volume": 510.531, "close_time": 1765177199999, "quote_volume": 98475.29025, "trades": 1159, "taker_buy_base": 316.753, "taker_buy_quote": 61105.61989 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 192.29, "high": 193.46, "low": 191.35, "close": 193.17, "volume": 566.047, "close_time": 1765180799999, "quote_volume": 109013.78539, "trades": 1529, "taker_buy_base": 305.753, "taker_buy_quote": 58906.0539 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 193.16, "high": 193.91, "low": 192.2, "close": 193.63, "volume": 452.586, "close_time": 1765184399999, "quote_volume": 87342.44739, "trades": 1178, "taker_buy_base": 213.161, "taker_buy_quote": 41119.98272 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 193.53, "high": 195.96, "low": 193.47, "close": 195.06, "volume": 905.283, "close_time": 1765187999999, "quote_volume": 176556.13322, "trades": 2927, "taker_buy_base": 528.666, "taker_buy_quote": 103094.57273 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 195.19, "high": 195.82, "low": 194.65, "close": 195.55, "volume": 1016.187, "close_time": 1765191599999, "quote_volume": 198440.17929, "trades": 1171, "taker_buy_base": 748.601, "taker_buy_quote": 146185.36492 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 195.66, "high": 197.42, "low": 194.84, "close": 197.29, "volume": 1006.061, "close_time": 1765195199999, "quote_volume": 197237.90193, "trades": 2823, "taker_buy_base": 424.559, "taker_buy_quote": 83311.69965 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 197.29, "high": 197.42, "low": 194.65, "close": 195.3, "volume": 1130.222, "close_time": 1765198799999, "quote_volume": 221600.67936, "trades": 3126, "taker_buy_base": 316.739, "taker_buy_quote": 62134.19311 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 195.25, "high": 196.96, "low": 194.81, "close": 196.11, "volume": 1020.393, "close_time": 1765202399999, "quote_volume": 199964.55574, "trades": 1620, "taker_buy_base": 516.423, "taker_buy_quote": 101185.03153 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 196.15, "high": 200.07, "low": 195.75, "close": 198.06, "volume": 3364.011, "close_time": 1765205999999, "quote_volume": 665622.6921, "trades": 7761, "taker_buy_base": 1787.467, "taker_buy_quote": 353802.96931 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 198.05, "high": 199.2, "low": 192.41, "close": 192.79, "volume": 5133.755, "close_time": 1765209599999, "quote_volume": 1003699.44004, "trades": 11632, "taker_buy_base": 2242.507, "taker_buy_quote": 438411.66314 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 192.78, "high": 193.96, "low": 190.15, "close": 190.31, "volume": 1479.579, "close_time": 1765213199999, "quote_volume": 284522.55039, "trades": 4157, "taker_buy_base": 804.532, "taker_buy_quote": 154786.00524 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 190.35, "high": 192.5, "low": 189.73, "close": 191.66, "volume": 1131.986, "close_time": 1765216799999, "quote_volume": 216516.40934, "trades": 1737, "taker_buy_base": 544.246, "taker_buy_quote": 104171.34647 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 191.66, "high": 192.81, "low": 189.47, "close": 190.44, "volume": 1515.691, "close_time": 1765220399999, "quote_volume": 290262.14847, "trades": 2009, "taker_buy_base": 701.706, "taker_buy_quote": 134329.10087 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 190.43, "high": 192.63, "low": 190.28, "close": 191.4, "volume": 757.962, "close_time": 1765223999999, "quote_volume": 144993.29961, "trades": 2131, "taker_buy_base": 404.387, "taker_buy_quote": 77342.27508 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 191.45, "high": 192.7, "low": 190.8, "close": 192.46, "volume": 1178.477, "close_time": 1765227599999, "quote_volume": 226030.71473, "trades": 1885, "taker_buy_base": 602.24, "taker_buy_quote": 115480.18363 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 192.37, "high": 194.37, "low": 191.91, "close": 193.85, "volume": 2444.806, "close_time": 1765231199999, "quote_volume": 471492.15234, "trades": 2011, "taker_buy_base": 559.331, "taker_buy_quote": 108034.55202 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 193.83, "high": 193.98, "low": 191.58, "close": 192.17, "volume": 403.651, "close_time": 1765234799999, "quote_volume": 77717.49031, "trades": 614, "taker_buy_base": 226.914, "taker_buy_quote": 43670.66779 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 192.22, "high": 192.82, "low": 191.23, "close": 191.55, "volume": 371.574, "close_time": 1765238399999, "quote_volume": 71338.24396, "trades": 590, "taker_buy_base": 115.7, "taker_buy_quote": 22205.2852 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 191.57, "high": 192.66, "low": 190.49, "close": 190.97, "volume": 1727.311, "close_time": 1765241999999, "quote_volume": 329604.30212, "trades": 1545, "taker_buy_base": 1422.662, "taker_buy_quote": 271362.93564 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 190.96, "high": 191.29, "low": 190.32, "close": 191.22, "volume": 522.009, "close_time": 1765245599999, "quote_volume": 99576.83668, "trades": 1345, "taker_buy_base": 243.54, "taker_buy_quote": 46467.34684 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 191.2, "high": 192.06, "low": 189.35, "close": 189.84, "volume": 2044.069, "close_time": 1765249199999, "quote_volume": 389394.04914, "trades": 3477, "taker_buy_base": 1039.271, "taker_buy_quote": 197852.65211 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 189.85, "high": 190.76, "low": 188.76, "close": 190.53, "volume": 1011.573, "close_time": 1765252799999, "quote_volume": 191718.37776, "trades": 2268, "taker_buy_base": 406.253, "taker_buy_quote": 77063.33293 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 190.58, "high": 190.7, "low": 188.56, "close": 188.63, "volume": 416.556, "close_time": 1765256399999, "quote_volume": 78906.62198, "trades": 961, "taker_buy_base": 203.45, "taker_buy_quote": 38539.12731 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 188.63, "high": 189.69, "low": 187.94, "close": 188.44, "volume": 627.056, "close_time": 1765259999999, "quote_volume": 118319.44967, "trades": 2143, "taker_buy_base": 363.468, "taker_buy_quote": 68618.02135 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 188.45, "high": 188.98, "low": 187.69, "close": 188.49, "volume": 399.933, "close_time": 1765263599999, "quote_volume": 75323.34926, "trades": 791, "taker_buy_base": 155.674, "taker_buy_quote": 29308.77537 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 188.55, "high": 190.55, "low": 188.29, "close": 190.13, "volume": 258.031, "close_time": 1765267199999, "quote_volume": 48892.87435, "trades": 878, "taker_buy_base": 172.968, "taker_buy_quote": 32776.78606 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 190.22, "high": 190.57, "low": 189.18, "close": 189.59, "volume": 130.863, "close_time": 1765270799999, "quote_volume": 24855.21943, "trades": 846, "taker_buy_base": 78.744, "taker_buy_quote": 14956.9362 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 189.55, "high": 189.62, "low": 188.01, "close": 188.22, "volume": 321.836, "close_time": 1765274399999, "quote_volume": 60727.97216, "trades": 725, "taker_buy_base": 170.325, "taker_buy_quote": 32154.85743 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 188.27, "high": 188.78, "low": 187.29, "close": 188.17, "volume": 780.555, "close_time": 1765277999999, "quote_volume": 146814.15754, "trades": 1910, "taker_buy_base": 409.545, "taker_buy_quote": 77064.2701 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 188.19, "high": 189.03, "low": 187.85, "close": 188.89, "volume": 330.153, "close_time": 1765281599999, "quote_volume": 62166.86697, "trades": 644, "taker_buy_base": 176.271, "taker_buy_quote": 33199.09885 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 188.79, "high": 190.4, "low": 188.39, "close": 190.04, "volume": 555.129, "close_time": 1765285199999, "quote_volume": 105319.28057, "trades": 1875, "taker_buy_base": 265.89, "taker_buy_quote": 50424.15382 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 190.02, "high": 190.7, "low": 187.6, "close": 187.86, "volume": 887.607, "close_time": 1765288799999, "quote_volume": 167769.2424, "trades": 1462, "taker_buy_base": 360.66, "taker_buy_quote": 68316.27426 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 187.82, "high": 189.2, "low": 187.34, "close": 188.99, "volume": 1387.747, "close_time": 1765292399999, "quote_volume": 261350.81469, "trades": 2573, "taker_buy_base": 733.475, "taker_buy_quote": 138282.9454 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 188.99, "high": 197.32, "low": 187.74, "close": 196.5, "volume": 5190.108, "close_time": 1765295999999, "quote_volume": 1000084.59245, "trades": 7409, "taker_buy_base": 2496.85, "taker_buy_quote": 481480.41139 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 196.5, "high": 204.92, "low": 196.5, "close": 204.64, "volume": 7590.304, "close_time": 1765299599999, "quote_volume": 1522386.54201, "trades": 12248, "taker_buy_base": 4217.039, "taker_buy_quote": 846967.54019 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 204.75, "high": 206.34, "low": 203.06, "close": 205.07, "volume": 3594.332, "close_time": 1765303199999, "quote_volume": 735934.09157, "trades": 7216, "taker_buy_base": 1704.465, "taker_buy_quote": 349172.75433 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 205.15, "high": 206.11, "low": 203.6, "close": 204.42, "volume": 2862.675, "close_time": 1765306799999, "quote_volume": 587387.70739, "trades": 5248, "taker_buy_base": 1570.877, "taker_buy_quote": 322656.44283 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 204.41, "high": 205.99, "low": 203.29, "close": 205.02, "volume": 1575.019, "close_time": 1765310399999, "quote_volume": 322487.86252, "trades": 3969, "taker_buy_base": 715.844, "taker_buy_quote": 146686.03147 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 205.06, "high": 205.26, "low": 201.05, "close": 203.41, "volume": 2436.263, "close_time": 1765313999999, "quote_volume": 494303.48841, "trades": 5744, "taker_buy_base": 1186.367, "taker_buy_quote": 240778.6645 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 203.36, "high": 205.22, "low": 201.33, "close": 202.05, "volume": 1912.797, "close_time": 1765317599999, "quote_volume": 389020.22299, "trades": 4077, "taker_buy_base": 752.27, "taker_buy_quote": 153037.20093 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 202.0, "high": 206.31, "low": 201.73, "close": 205.24, "volume": 1755.5, "close_time": 1765321199999, "quote_volume": 358492.31936, "trades": 2655, "taker_buy_base": 778.383, "taker_buy_quote": 158819.40005 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 205.16, "high": 205.66, "low": 202.46, "close": 202.54, "volume": 673.036, "close_time": 1765324799999, "quote_volume": 137538.89153, "trades": 1639, "taker_buy_base": 403.969, "taker_buy_quote": 82648.45359 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 202.47, "high": 203.57, "low": 200.32, "close": 200.32, "volume": 1146.01, "close_time": 1765328399999, "quote_volume": 231540.233, "trades": 1810, "taker_buy_base": 746.352, "taker_buy_quote": 150937.10737 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 200.34, "high": 201.2, "low": 198.91, "close": 199.58, "volume": 1365.35, "close_time": 1765331999999, "quote_volume": 272888.00138, "trades": 1574, "taker_buy_base": 574.041, "taker_buy_quote": 114621.39509 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 199.56, "high": 200.41, "low": 198.6, "close": 200.41, "volume": 405.893, "close_time": 1765335599999, "quote_volume": 81003.74013, "trades": 862, "taker_buy_base": 203.725, "taker_buy_quote": 40665.22088 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 200.33, "high": 201.28, "low": 200.08, "close": 200.5, "volume": 288.347, "close_time": 1765339199999, "quote_volume": 57882.68314, "trades": 1109, "taker_buy_base": 93.812, "taker_buy_quote": 18823.98555 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 200.24, "high": 200.94, "low": 199.52, "close": 200.22, "volume": 286.683, "close_time": 1765342799999, "quote_volume": 57369.69564, "trades": 1221, "taker_buy_base": 107.755, "taker_buy_quote": 21556.07672 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 200.25, "high": 201.42, "low": 199.57, "close": 199.74, "volume": 566.7, "close_time": 1765346399999, "quote_volume": 113618.65534, "trades": 1611, "taker_buy_base": 375.381, "taker_buy_quote": 75277.58761 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 199.73, "high": 199.97, "low": 199.06, "close": 199.6, "volume": 330.514, "close_time": 1765349999999, "quote_volume": 65930.57235, "trades": 1003, "taker_buy_base": 116.624, "taker_buy_quote": 23261.50256 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 199.54, "high": 200.45, "low": 198.84, "close": 200.41, "volume": 867.726, "close_time": 1765353599999, "quote_volume": 173128.91197, "trades": 1261, "taker_buy_base": 370.544, "taker_buy_quote": 73935.61471 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 200.43, "high": 200.92, "low": 199.28, "close": 199.28, "volume": 527.063, "close_time": 1765357199999, "quote_volume": 105485.0591, "trades": 1186, "taker_buy_base": 243.726, "taker_buy_quote": 48800.3201 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 199.22, "high": 200.19, "low": 198.04, "close": 200.16, "volume": 605.997, "close_time": 1765360799999, "quote_volume": 120606.77283, "trades": 811, "taker_buy_base": 341.938, "taker_buy_quote": 68145.02827 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 200.14, "high": 202.65, "low": 197.43, "close": 197.47, "volume": 1710.971, "close_time": 1765364399999, "quote_volume": 341154.21105, "trades": 2186, "taker_buy_base": 717.34, "taker_buy_quote": 143259.22941 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 197.44, "high": 197.84, "low": 196.37, "close": 197.6, "volume": 679.109, "close_time": 1765367999999, "quote_volume": 133772.80952, "trades": 1114, "taker_buy_base": 299.836, "taker_buy_quote": 59106.84734 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 197.5, "high": 199.75, "low": 196.87, "close": 199.22, "volume": 914.204, "close_time": 1765371599999, "quote_volume": 181343.74739, "trades": 1599, "taker_buy_base": 603.596, "taker_buy_quote": 119810.64294 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 199.14, "high": 199.75, "low": 198.04, "close": 198.44, "volume": 1491.716, "close_time": 1765375199999, "quote_volume": 296365.87923, "trades": 1230, "taker_buy_base": 542.16, "taker_buy_quote": 107923.24148 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 198.48, "high": 198.86, "low": 196.84, "close": 197.67, "volume": 1264.717, "close_time": 1765378799999, "quote_volume": 250304.3351, "trades": 1327, "taker_buy_base": 558.627, "taker_buy_quote": 110771.72037 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 197.63, "high": 199.97, "low": 196.96, "close": 198.22, "volume": 1211.204, "close_time": 1765382399999, "quote_volume": 240399.2193, "trades": 2742, "taker_buy_base": 668.798, "taker_buy_quote": 132808.45281 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 198.16, "high": 201.63, "low": 197.7, "close": 199.57, "volume": 1556.961, "close_time": 1765385999999, "quote_volume": 311517.32876, "trades": 2725, "taker_buy_base": 854.175, "taker_buy_quote": 170798.39183 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 199.59, "high": 201.7, "low": 199.34, "close": 200.54, "volume": 905.369, "close_time": 1765389599999, "quote_volume": 181541.9084, "trades": 1886, "taker_buy_base": 453.629, "taker_buy_quote": 91014.6361 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 200.58, "high": 204.6, "low": 199.88, "close": 201.65, "volume": 1378.294, "close_time": 1765393199999, "quote_volume": 279374.52495, "trades": 3855, "taker_buy_base": 781.286, "taker_buy_quote": 158506.9436 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 201.65, "high": 205.2, "low": 199.44, "close": 202.88, "volume": 4822.985, "close_time": 1765396799999, "quote_volume": 977097.08996, "trades": 10061, "taker_buy_base": 2395.851, "taker_buy_quote": 485606.067 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 202.91, "high": 207.28, "low": 199.52, "close": 200.03, "volume": 4421.851, "close_time": 1765400399999, "quote_volume": 900343.63936, "trades": 9066, "taker_buy_base": 2001.873, "taker_buy_quote": 408377.55083 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 200.01, "high": 201.24, "low": 198.22, "close": 198.22, "volume": 1422.589, "close_time": 1765403999999, "quote_volume": 284127.44139, "trades": 3444, "taker_buy_base": 659.599, "taker_buy_quote": 131765.2941 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 198.2, "high": 199.65, "low": 196.46, "close": 198.97, "volume": 1227.231, "close_time": 1765407599999, "quote_volume": 243097.26254, "trades": 2115, "taker_buy_base": 593.546, "taker_buy_quote": 117525.79591 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 198.94, "high": 199.37, "low": 196.85, "close": 197.02, "volume": 1446.759, "close_time": 1765411199999, "quote_volume": 285821.43397, "trades": 795, "taker_buy_base": 979.202, "taker_buy_quote": 193413.89235 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 196.99, "high": 197.37, "low": 193.35, "close": 194.03, "volume": 1078.172, "close_time": 1765414799999, "quote_volume": 210452.74444, "trades": 2565, "taker_buy_base": 376.705, "taker_buy_quote": 73529.71662 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 193.99, "high": 194.17, "low": 191.68, "close": 191.74, "volume": 1195.671, "close_time": 1765418399999, "quote_volume": 230546.94679, "trades": 3088, "taker_buy_base": 467.061, "taker_buy_quote": 90083.44802 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 191.67, "high": 191.85, "low": 190.04, "close": 190.23, "volume": 992.634, "close_time": 1765421999999, "quote_volume": 189332.78925, "trades": 2219, "taker_buy_base": 444.849, "taker_buy_quote": 84878.22016 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 190.24, "high": 190.24, "low": 187.5, "close": 187.86, "volume": 2518.399, "close_time": 1765425599999, "quote_volume": 477026.12733, "trades": 2769, "taker_buy_base": 590.922, "taker_buy_quote": 111596.05611 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 187.73, "high": 191.22, "low": 187.08, "close": 190.97, "volume": 1419.54, "close_time": 1765429199999, "quote_volume": 268680.87648, "trades": 2054, "taker_buy_base": 886.539, "taker_buy_quote": 167944.36859 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 190.96, "high": 191.8, "low": 189.99, "close": 191.67, "volume": 1573.874, "close_time": 1765432799999, "quote_volume": 300204.98365, "trades": 1371, "taker_buy_base": 516.857, "taker_buy_quote": 98637.98792 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 191.67, "high": 191.67, "low": 189.93, "close": 190.35, "volume": 509.243, "close_time": 1765436399999, "quote_volume": 97100.57433, "trades": 498, "taker_buy_base": 255.546, "taker_buy_quote": 48704.85404 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 190.36, "high": 190.55, "low": 189.4, "close": 189.49, "volume": 456.23, "close_time": 1765439999999, "quote_volume": 86729.91431, "trades": 646, "taker_buy_base": 136.873, "taker_buy_quote": 26021.69598 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 189.54, "high": 189.58, "low": 188.17, "close": 189.08, "volume": 878.027, "close_time": 1765443599999, "quote_volume": 165782.46299, "trades": 1165, "taker_buy_base": 312.427, "taker_buy_quote": 59030.61909 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 189.05, "high": 190.57, "low": 188.84, "close": 189.12, "volume": 629.716, "close_time": 1765447199999, "quote_volume": 119479.3103, "trades": 786, "taker_buy_base": 340.579, "taker_buy_quote": 64550.56346 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 189.13, "high": 189.96, "low": 188.5, "close": 189.82, "volume": 473.814, "close_time": 1765450799999, "quote_volume": 89506.55451, "trades": 726, "taker_buy_base": 219.793, "taker_buy_quote": 41496.95028 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 189.82, "high": 190.73, "low": 189.57, "close": 190.32, "volume": 252.16, "close_time": 1765454399999, "quote_volume": 47969.68578, "trades": 544, "taker_buy_base": 136.342, "taker_buy_quote": 25940.82502 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 190.17, "high": 191.23, "low": 189.69, "close": 189.8, "volume": 388.476, "close_time": 1765457999999, "quote_volume": 73933.34705, "trades": 930, "taker_buy_base": 180.367, "taker_buy_quote": 34320.96084 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 189.84, "high": 192.1, "low": 189.6, "close": 191.75, "volume": 1298.253, "close_time": 1765461599999, "quote_volume": 248128.95883, "trades": 2097, "taker_buy_base": 939.691, "taker_buy_quote": 179532.52055 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 191.83, "high": 192.45, "low": 188.27, "close": 189.32, "volume": 1309.376, "close_time": 1765465199999, "quote_volume": 248945.12702, "trades": 1874, "taker_buy_base": 425.078, "taker_buy_quote": 81029.7329 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 189.12, "high": 193.1, "low": 188.79, "close": 191.0, "volume": 1699.728, "close_time": 1765468799999, "quote_volume": 324940.50799, "trades": 2607, "taker_buy_base": 853.515, "taker_buy_quote": 163116.77495 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 190.97, "high": 193.18, "low": 189.43, "close": 191.18, "volume": 1034.379, "close_time": 1765472399999, "quote_volume": 197695.28587, "trades": 2562, "taker_buy_base": 500.879, "taker_buy_quote": 95862.6111 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 191.25, "high": 192.79, "low": 190.75, "close": 191.41, "volume": 665.919, "close_time": 1765475999999, "quote_volume": 127690.16884, "trades": 1310, "taker_buy_base": 324.993, "taker_buy_quote": 62318.5744 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 191.4, "high": 195.1, "low": 191.07, "close": 193.45, "volume": 1214.204, "close_time": 1765479599999, "quote_volume": 234641.34284, "trades": 2892, "taker_buy_base": 786.022, "taker_buy_quote": 151874.26184 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 193.52, "high": 195.91, "low": 192.83, "close": 193.84, "volume": 2184.566, "close_time": 1765483199999, "quote_volume": 425125.41928, "trades": 3786, "taker_buy_base": 951.146, "taker_buy_quote": 185039.12231 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 193.82, "high": 196.76, "low": 193.76, "close": 196.43, "volume": 2599.404, "close_time": 1765486799999, "quote_volume": 508326.59527, "trades": 4092, "taker_buy_base": 1385.138, "taker_buy_quote": 270871.61237 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 196.54, "high": 201.83, "low": 196.11, "close": 201.03, "volume": 4878.524, "close_time": 1765490399999, "quote_volume": 971010.87118, "trades": 5973, "taker_buy_base": 2957.726, "taker_buy_quote": 587882.56622 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 201.04, "high": 202.56, "low": 200.25, "close": 201.6, "volume": 1240.373, "close_time": 1765493999999, "quote_volume": 249518.78401, "trades": 1700, "taker_buy_base": 551.412, "taker_buy_quote": 110949.7011 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 201.45, "high": 203.3, "low": 200.09, "close": 202.59, "volume": 1386.686, "close_time": 1765497599999, "quote_volume": 279473.53414, "trades": 1665, "taker_buy_base": 609.746, "taker_buy_quote": 122894.61213 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 202.51, "high": 205.88, "low": 201.01, "close": 201.31, "volume": 2018.597, "close_time": 1765501199999, "quote_volume": 411320.87948, "trades": 3917, "taker_buy_base": 1003.604, "taker_buy_quote": 204445.16201 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 201.34, "high": 204.57, "low": 201.34, "close": 203.93, "volume": 433.265, "close_time": 1765504799999, "quote_volume": 88111.32215, "trades": 1016, "taker_buy_base": 202.239, "taker_buy_quote": 41128.21479 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 203.83, "high": 206.0, "low": 203.04, "close": 205.63, "volume": 582.015, "close_time": 1765508399999, "quote_volume": 118936.26774, "trades": 1399, "taker_buy_base": 299.757, "taker_buy_quote": 61250.78 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 205.65, "high": 206.86, "low": 203.49, "close": 204.43, "volume": 1665.163, "close_time": 1765511999999, "quote_volume": 341169.56458, "trades": 2565, "taker_buy_base": 661.231, "taker_buy_quote": 135653.04343 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 204.48, "high": 204.6, "low": 202.66, "close": 203.14, "volume": 532.388, "close_time": 1765515599999, "quote_volume": 108275.48816, "trades": 1173, "taker_buy_base": 177.962, "taker_buy_quote": 36200.33001 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 203.08, "high": 204.64, "low": 202.35, "close": 204.18, "volume": 534.47, "close_time": 1765519199999, "quote_volume": 108611.30391, "trades": 886, "taker_buy_base": 369.169, "taker_buy_quote": 74989.9837 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 204.26, "high": 206.31, "low": 204.26, "close": 205.11, "volume": 824.385, "close_time": 1765522799999, "quote_volume": 169538.48834, "trades": 1283, "taker_buy_base": 529.39, "taker_buy_quote": 108861.25252 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 205.11, "high": 206.01, "low": 204.04, "close": 204.4, "volume": 539.33, "close_time": 1765526399999, "quote_volume": 110494.61547, "trades": 929, "taker_buy_base": 237.848, "taker_buy_quote": 48725.92865 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 204.36, "high": 205.02, "low": 203.34, "close": 204.56, "volume": 951.222, "close_time": 1765529999999, "quote_volume": 194283.08647, "trades": 1461, "taker_buy_base": 476.097, "taker_buy_quote": 97324.0008 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 204.58, "high": 205.78, "low": 203.83, "close": 205.63, "volume": 757.034, "close_time": 1765533599999, "quote_volume": 155078.72826, "trades": 1426, "taker_buy_base": 286.478, "taker_buy_quote": 58699.35676 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 205.61, "high": 206.69, "low": 205.46, "close": 206.15, "volume": 834.394, "close_time": 1765537199999, "quote_volume": 171958.8962, "trades": 1152, "taker_buy_base": 638.079, "taker_buy_quote": 131487.52875 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 206.08, "high": 206.37, "low": 204.77, "close": 205.76, "volume": 373.524, "close_time": 1765540799999, "quote_volume": 76822.61908, "trades": 642, "taker_buy_base": 181.165, "taker_buy_quote": 37253.38615 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 205.78, "high": 205.79, "low": 203.52, "close": 204.19, "volume": 684.07, "close_time": 1765544399999, "quote_volume": 139782.90174, "trades": 1158, "taker_buy_base": 259.22, "taker_buy_quote": 52950.61207 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 204.08, "high": 205.06, "low": 203.47, "close": 204.65, "volume": 870.575, "close_time": 1765547999999, "quote_volume": 177782.80285, "trades": 1607, "taker_buy_base": 503.29, "taker_buy_quote": 102798.95121 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 204.72, "high": 205.01, "low": 202.5, "close": 203.33, "volume": 1356.073, "close_time": 1765551599999, "quote_volume": 276140.94469, "trades": 2430, "taker_buy_base": 448.977, "taker_buy_quote": 91531.82191 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 203.33, "high": 203.38, "low": 192.06, "close": 193.02, "volume": 4366.831, "close_time": 1765555199999, "quote_volume": 865777.77239, "trades": 7366, "taker_buy_base": 2018.883, "taker_buy_quote": 400739.91624 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 193.01, "high": 193.8, "low": 189.51, "close": 190.94, "volume": 3758.999, "close_time": 1765558799999, "quote_volume": 717233.09873, "trades": 6256, "taker_buy_base": 1192.611, "taker_buy_quote": 228203.09138 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 190.88, "high": 193.82, "low": 190.39, "close": 190.89, "volume": 2266.321, "close_time": 1765562399999, "quote_volume": 434370.66474, "trades": 4126, "taker_buy_base": 1140.446, "taker_buy_quote": 218652.22977 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 191.09, "high": 194.23, "low": 190.71, "close": 192.62, "volume": 1105.917, "close_time": 1765565999999, "quote_volume": 213278.171, "trades": 1782, "taker_buy_base": 572.783, "taker_buy_quote": 110458.67332 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 192.61, "high": 192.94, "low": 190.25, "close": 191.37, "volume": 1250.887, "close_time": 1765569599999, "quote_volume": 239758.26968, "trades": 1900, "taker_buy_base": 321.72, "taker_buy_quote": 61651.18443 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 191.44, "high": 192.21, "low": 190.62, "close": 191.4, "volume": 1368.643, "close_time": 1765573199999, "quote_volume": 261979.82164, "trades": 1511, "taker_buy_base": 656.023, "taker_buy_quote": 125622.62024 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 191.34, "high": 191.6, "low": 190.38, "close": 191.06, "volume": 793.503, "close_time": 1765576799999, "quote_volume": 151675.8582, "trades": 971, "taker_buy_base": 406.924, "taker_buy_quote": 77823.53224 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 191.11, "high": 192.77, "low": 191.05, "close": 192.19, "volume": 332.438, "close_time": 1765580399999, "quote_volume": 63875.54174, "trades": 438, "taker_buy_base": 190.156, "taker_buy_quote": 36520.88056 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 192.22, "high": 192.92, "low": 191.35, "close": 191.39, "volume": 306.733, "close_time": 1765583999999, "quote_volume": 59003.63627, "trades": 400, "taker_buy_base": 187.203, "taker_buy_quote": 36052.70056 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 191.41, "high": 193.75, "low": 191.32, "close": 193.56, "volume": 498.697, "close_time": 1765587599999, "quote_volume": 96334.74793, "trades": 589, "taker_buy_base": 439.107, "taker_buy_quote": 84849.48495 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 193.66, "high": 194.48, "low": 192.93, "close": 193.53, "volume": 327.266, "close_time": 1765591199999, "quote_volume": 63400.28005, "trades": 557, "taker_buy_base": 197.686, "taker_buy_quote": 38296.99624 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 193.71, "high": 194.97, "low": 193.69, "close": 194.4, "volume": 214.697, "close_time": 1765594799999, "quote_volume": 41711.62126, "trades": 415, "taker_buy_base": 135.259, "taker_buy_quote": 26272.0619 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 194.43, "high": 194.56, "low": 193.58, "close": 194.46, "volume": 285.883, "close_time": 1765598399999, "quote_volume": 55496.67026, "trades": 438, "taker_buy_base": 130.879, "taker_buy_quote": 25400.43113 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 194.47, "high": 195.07, "low": 194.15, "close": 194.74, "volume": 168.341, "close_time": 1765601999999, "quote_volume": 32755.81516, "trades": 297, "taker_buy_base": 98.916, "taker_buy_quote": 19243.39129 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 194.79, "high": 195.43, "low": 194.64, "close": 195.36, "volume": 434.983, "close_time": 1765605599999, "quote_volume": 84757.35461, "trades": 440, "taker_buy_base": 87.45, "taker_buy_quote": 17057.04644 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 195.31, "high": 195.33, "low": 193.44, "close": 194.63, "volume": 421.883, "close_time": 1765609199999, "quote_volume": 81858.87099, "trades": 575, "taker_buy_base": 152.234, "taker_buy_quote": 29534.79017 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 194.63, "high": 195.72, "low": 194.42, "close": 195.71, "volume": 266.711, "close_time": 1765612799999, "quote_volume": 52006.62269, "trades": 580, "taker_buy_base": 142.076, "taker_buy_quote": 27700.13191 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 195.73, "high": 199.55, "low": 195.73, "close": 198.88, "volume": 1187.076, "close_time": 1765616399999, "quote_volume": 234846.9823, "trades": 1862, "taker_buy_base": 436.32, "taker_buy_quote": 86228.26882 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 198.92, "high": 202.05, "low": 198.71, "close": 201.92, "volume": 2121.884, "close_time": 1765619999999, "quote_volume": 424682.40522, "trades": 1622, "taker_buy_base": 1712.001, "taker_buy_quote": 342644.74921 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 201.83, "high": 202.67, "low": 200.1, "close": 200.29, "volume": 974.539, "close_time": 1765623599999, "quote_volume": 196168.02935, "trades": 1549, "taker_buy_base": 399.613, "taker_buy_quote": 80438.72576 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 200.38, "high": 200.52, "low": 198.49, "close": 198.94, "volume": 1014.301, "close_time": 1765627199999, "quote_volume": 202056.07466, "trades": 1197, "taker_buy_base": 322.74, "taker_buy_quote": 64317.62576 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 199.09, "high": 200.08, "low": 197.68, "close": 198.25, "volume": 1082.016, "close_time": 1765630799999, "quote_volume": 215186.98216, "trades": 1160, "taker_buy_base": 328.847, "taker_buy_quote": 65400.11384 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 198.32, "high": 198.94, "low": 197.13, "close": 197.91, "volume": 553.762, "close_time": 1765634399999, "quote_volume": 109524.78379, "trades": 766, "taker_buy_base": 353.701, "taker_buy_quote": 69894.39381 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 198.01, "high": 199.66, "low": 197.42, "close": 199.56, "volume": 420.408, "close_time": 1765637999999, "quote_volume": 83510.38502, "trades": 854, "taker_buy_base": 273.443, "taker_buy_quote": 54353.40533 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 199.56, "high": 200.02, "low": 198.09, "close": 198.48, "volume": 451.642, "close_time": 1765641599999, "quote_volume": 89873.26886, "trades": 807, "taker_buy_base": 297.951, "taker_buy_quote": 59280.12736 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 198.52, "high": 199.34, "low": 197.27, "close": 197.74, "volume": 622.854, "close_time": 1765645199999, "quote_volume": 123454.66603, "trades": 1006, "taker_buy_base": 325.618, "taker_buy_quote": 64554.32099 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 197.66, "high": 197.75, "low": 196.32, "close": 196.82, "volume": 480.5, "close_time": 1765648799999, "quote_volume": 94556.65393, "trades": 918, "taker_buy_base": 220.108, "taker_buy_quote": 43337.51425 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 196.84, "high": 197.38, "low": 196.69, "close": 197.15, "volume": 381.724, "close_time": 1765652399999, "quote_volume": 75199.1699, "trades": 1511, "taker_buy_base": 262.158, "taker_buy_quote": 51646.71791 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 197.13, "high": 198.54, "low": 197.1, "close": 198.09, "volume": 483.019, "close_time": 1765655999999, "quote_volume": 95531.60992, "trades": 998, "taker_buy_base": 277.494, "taker_buy_quote": 54875.3569 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 198.09, "high": 198.15, "low": 196.69, "close": 197.07, "volume": 370.334, "close_time": 1765659599999, "quote_volume": 73090.55333, "trades": 954, "taker_buy_base": 138.385, "taker_buy_quote": 27287.34772 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 197.12, "high": 197.33, "low": 195.56, "close": 197.04, "volume": 421.753, "close_time": 1765663199999, "quote_volume": 82886.36106, "trades": 1941, "taker_buy_base": 221.58, "taker_buy_quote": 43558.94254 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 197.06, "high": 198.01, "low": 196.55, "close": 196.92, "volume": 172.246, "close_time": 1765666799999, "quote_volume": 33999.79722, "trades": 667, "taker_buy_base": 100.146, "taker_buy_quote": 19773.70358 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 196.92, "high": 197.83, "low": 196.7, "close": 197.59, "volume": 776.024, "close_time": 1765670399999, "quote_volume": 153035.00796, "trades": 830, "taker_buy_base": 541.625, "taker_buy_quote": 106790.83905 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 197.54, "high": 198.02, "low": 196.93, "close": 197.48, "volume": 380.579, "close_time": 1765673999999, "quote_volume": 75170.62004, "trades": 752, "taker_buy_base": 185.575, "taker_buy_quote": 36665.01845 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 197.48, "high": 197.65, "low": 196.39, "close": 196.64, "volume": 531.509, "close_time": 1765677599999, "quote_volume": 104722.45211, "trades": 744, "taker_buy_base": 311.792, "taker_buy_quote": 61369.40622 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 196.68, "high": 198.15, "low": 196.66, "close": 197.47, "volume": 180.23, "close_time": 1765681199999, "quote_volume": 35575.49751, "trades": 971, "taker_buy_base": 72.47, "taker_buy_quote": 14300.92761 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 197.53, "high": 197.58, "low": 195.98, "close": 196.15, "volume": 253.748, "close_time": 1765684799999, "quote_volume": 49894.42596, "trades": 942, "taker_buy_base": 129.487, "taker_buy_quote": 25452.32209 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 196.09, "high": 196.19, "low": 194.32, "close": 194.69, "volume": 590.023, "close_time": 1765688399999, "quote_volume": 115236.67293, "trades": 1301, "taker_buy_base": 161.206, "taker_buy_quote": 31485.71703 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 194.69, "high": 194.75, "low": 193.46, "close": 194.02, "volume": 587.027, "close_time": 1765691999999, "quote_volume": 113919.47015, "trades": 1515, "taker_buy_base": 281.021, "taker_buy_quote": 54530.32491 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 194.08, "high": 194.29, "low": 193.16, "close": 194.01, "volume": 396.549, "close_time": 1765695599999, "quote_volume": 76844.18176, "trades": 1143, "taker_buy_base": 253.655, "taker_buy_quote": 49164.98915 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 194.02, "high": 194.89, "low": 193.79, "close": 194.69, "volume": 347.683, "close_time": 1765699199999, "quote_volume": 67515.39894, "trades": 1099, "taker_buy_base": 199.164, "taker_buy_quote": 38679.90165 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 194.68, "high": 195.76, "low": 194.53, "close": 194.77, "volume": 418.31, "close_time": 1765702799999, "quote_volume": 81620.29705, "trades": 1437, "taker_buy_base": 184.543, "taker_buy_quote": 36001.37447 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 194.77, "high": 194.84, "low": 193.77, "close": 194.72, "volume": 768.546, "close_time": 1765706399999, "quote_volume": 149391.30264, "trades": 1413, "taker_buy_base": 443.549, "taker_buy_quote": 86248.02677 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 194.72, "high": 195.33, "low": 193.71, "close": 194.77, "volume": 560.152, "close_time": 1765709999999, "quote_volume": 108936.61265, "trades": 1335, "taker_buy_base": 162.162, "taker_buy_quote": 31532.39887 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 194.75, "high": 194.78, "low": 191.22, "close": 193.65, "volume": 898.013, "close_time": 1765713599999, "quote_volume": 173598.12973, "trades": 2059, "taker_buy_base": 335.164, "taker_buy_quote": 64734.52356 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 193.51, "high": 195.13, "low": 192.61, "close": 194.41, "volume": 641.564, "close_time": 1765717199999, "quote_volume": 124207.78856, "trades": 1692, "taker_buy_base": 299.641, "taker_buy_quote": 58058.06053 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 194.44, "high": 194.44, "low": 193.27, "close": 194.43, "volume": 419.457, "close_time": 1765720799999, "quote_volume": 81307.10273, "trades": 977, "taker_buy_base": 175.409, "taker_buy_quote": 34017.98702 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 194.45, "high": 194.8, "low": 191.82, "close": 192.49, "volume": 672.988, "close_time": 1765724399999, "quote_volume": 129859.61775, "trades": 2161, "taker_buy_base": 258.288, "taker_buy_quote": 49835.77396 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 192.47, "high": 192.67, "low": 190.95, "close": 191.6, "volume": 808.08, "close_time": 1765727999999, "quote_volume": 154841.65607, "trades": 2471, "taker_buy_base": 338.837, "taker_buy_quote": 64951.31258 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 191.57, "high": 192.8, "low": 191.08, "close": 192.46, "volume": 817.43, "close_time": 1765731599999, "quote_volume": 157025.13147, "trades": 1464, "taker_buy_base": 467.949, "taker_buy_quote": 89869.88067 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 192.43, "high": 192.84, "low": 190.28, "close": 190.52, "volume": 976.648, "close_time": 1765735199999, "quote_volume": 186483.50231, "trades": 2197, "taker_buy_base": 477.24, "taker_buy_quote": 91158.90739 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 190.32, "high": 191.94, "low": 190.32, "close": 191.27, "volume": 1015.468, "close_time": 1765738799999, "quote_volume": 193796.54978, "trades": 1670, "taker_buy_base": 490.646, "taker_buy_quote": 93705.49768 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 191.23, "high": 191.26, "low": 189.56, "close": 190.11, "volume": 1985.499, "close_time": 1765742399999, "quote_volume": 377890.49751, "trades": 1959, "taker_buy_base": 362.125, "taker_buy_quote": 68853.85615 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 190.03, "high": 191.14, "low": 189.29, "close": 189.89, "volume": 958.153, "close_time": 1765745999999, "quote_volume": 182435.72966, "trades": 1598, "taker_buy_base": 541.378, "taker_buy_quote": 103104.61355 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 189.85, "high": 190.11, "low": 188.25, "close": 188.54, "volume": 1221.831, "close_time": 1765749599999, "quote_volume": 231080.87636, "trades": 1447, "taker_buy_base": 426.35, "taker_buy_quote": 80611.1612 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 188.61, "high": 189.75, "low": 187.89, "close": 188.84, "volume": 807.488, "close_time": 1765753199999, "quote_volume": 152494.22245, "trades": 1613, "taker_buy_base": 481.805, "taker_buy_quote": 90956.43487 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 188.84, "high": 189.75, "low": 185.88, "close": 188.53, "volume": 1307.287, "close_time": 1765756799999, "quote_volume": 245478.55316, "trades": 2623, "taker_buy_base": 573.245, "taker_buy_quote": 107758.07872 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 188.61, "high": 190.64, "low": 188.07, "close": 190.51, "volume": 1720.245, "close_time": 1765760399999, "quote_volume": 326084.66975, "trades": 2863, "taker_buy_base": 1236.921, "taker_buy_quote": 234360.38989 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 190.54, "high": 193.75, "low": 190.0, "close": 193.28, "volume": 1024.205, "close_time": 1765763999999, "quote_volume": 196623.97847, "trades": 4006, "taker_buy_base": 554.498, "taker_buy_quote": 106263.95875 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 193.37, "high": 196.23, "low": 193.1, "close": 193.22, "volume": 1724.015, "close_time": 1765767599999, "quote_volume": 334638.48902, "trades": 3765, "taker_buy_base": 644.064, "taker_buy_quote": 125201.83654 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 193.19, "high": 194.34, "low": 192.89, "close": 193.24, "volume": 375.117, "close_time": 1765771199999, "quote_volume": 72646.40606, "trades": 1640, "taker_buy_base": 166.401, "taker_buy_quote": 32224.36003 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 193.31, "high": 195.03, "low": 192.25, "close": 194.66, "volume": 419.385, "close_time": 1765774799999, "quote_volume": 81292.57319, "trades": 1607, "taker_buy_base": 251.775, "taker_buy_quote": 48837.72163 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 194.64, "high": 195.14, "low": 194.36, "close": 194.65, "volume": 525.981, "close_time": 1765778399999, "quote_volume": 102442.47991, "trades": 1396, "taker_buy_base": 259.6, "taker_buy_quote": 50563.74209 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 194.58, "high": 196.8, "low": 193.65, "close": 196.22, "volume": 1642.354, "close_time": 1765781999999, "quote_volume": 321356.6781, "trades": 3004, "taker_buy_base": 662.257, "taker_buy_quote": 129182.86575 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 196.22, "high": 196.58, "low": 194.1, "close": 194.82, "volume": 1138.113, "close_time": 1765785599999, "quote_volume": 221674.23088, "trades": 2309, "taker_buy_base": 680.353, "taker_buy_quote": 132419.68882 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 194.8, "high": 195.1, "low": 193.94, "close": 194.56, "volume": 677.003, "close_time": 1765789199999, "quote_volume": 131709.23725, "trades": 2444, "taker_buy_base": 423.519, "taker_buy_quote": 82380.73237 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 194.56, "high": 195.22, "low": 193.96, "close": 194.83, "volume": 446.436, "close_time": 1765792799999, "quote_volume": 86792.47797, "trades": 1138, "taker_buy_base": 228.75, "taker_buy_quote": 44472.69544 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 194.9, "high": 196.35, "low": 194.6, "close": 194.94, "volume": 918.754, "close_time": 1765796399999, "quote_volume": 179288.93085, "trades": 1765, "taker_buy_base": 414.978, "taker_buy_quote": 80992.55761 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 194.99, "high": 195.82, "low": 194.25, "close": 195.58, "volume": 797.898, "close_time": 1765799999999, "quote_volume": 155716.55296, "trades": 1614, "taker_buy_base": 465.296, "taker_buy_quote": 90802.71026 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 195.56, "high": 195.85, "low": 194.57, "close": 195.65, "volume": 1664.158, "close_time": 1765803599999, "quote_volume": 325266.14933, "trades": 1569, "taker_buy_base": 1419.876, "taker_buy_quote": 277565.57542 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 195.65, "high": 195.65, "low": 193.02, "close": 193.21, "volume": 1432.448, "close_time": 1765807199999, "quote_volume": 278317.76701, "trades": 2394, "taker_buy_base": 667.986, "taker_buy_quote": 129755.01892 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 193.19, "high": 195.97, "low": 188.85, "close": 190.07, "volume": 3269.179, "close_time": 1765810799999, "quote_volume": 630055.40028, "trades": 6105, "taker_buy_base": 1507.081, "taker_buy_quote": 290723.17507 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 190.03, "high": 190.67, "low": 183.0, "close": 184.62, "volume": 7571.237, "close_time": 1765814399999, "quote_volume": 1410471.52343, "trades": 11005, "taker_buy_base": 3139.835, "taker_buy_quote": 584564.6257 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 184.54, "high": 185.11, "low": 181.7, "close": 182.91, "volume": 3636.305, "close_time": 1765817999999, "quote_volume": 667837.61288, "trades": 6869, "taker_buy_base": 1762.892, "taker_buy_quote": 323724.50225 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 182.85, "high": 183.68, "low": 180.28, "close": 180.46, "volume": 3015.92, "close_time": 1765821599999, "quote_volume": 546884.89496, "trades": 4992, "taker_buy_base": 1989.185, "taker_buy_quote": 360157.45773 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 180.4, "high": 183.05, "low": 178.98, "close": 182.9, "volume": 4032.337, "close_time": 1765825199999, "quote_volume": 729383.31796, "trades": 6672, "taker_buy_base": 2093.702, "taker_buy_quote": 379554.14275 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 182.92, "high": 186.06, "low": 182.65, "close": 183.5, "volume": 3857.784, "close_time": 1765828799999, "quote_volume": 711996.90661, "trades": 5071, "taker_buy_base": 2078.223, "taker_buy_quote": 383430.48471 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 183.48, "high": 183.79, "low": 181.12, "close": 182.13, "volume": 1735.824, "close_time": 1765832399999, "quote_volume": 316410.44642, "trades": 3714, "taker_buy_base": 640.622, "taker_buy_quote": 116852.45694 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 182.2, "high": 186.48, "low": 181.76, "close": 186.17, "volume": 2290.227, "close_time": 1765835999999, "quote_volume": 421641.17908, "trades": 4390, "taker_buy_base": 1505.959, "taker_buy_quote": 277483.26752 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 186.26, "high": 186.88, "low": 184.91, "close": 186.88, "volume": 1767.756, "close_time": 1765839599999, "quote_volume": 328285.53824, "trades": 2429, "taker_buy_base": 653.933, "taker_buy_quote": 121494.22258 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 186.88, "high": 195.64, "low": 186.83, "close": 192.93, "volume": 5006.494, "close_time": 1765843199999, "quote_volume": 963183.9919, "trades": 8683, "taker_buy_base": 2654.372, "taker_buy_quote": 509756.19218 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 192.95, "high": 193.27, "low": 189.88, "close": 189.88, "volume": 2058.34, "close_time": 1765846799999, "quote_volume": 394576.56858, "trades": 3489, "taker_buy_base": 1079.343, "taker_buy_quote": 207242.08817 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 189.96, "high": 191.21, "low": 189.2, "close": 191.08, "volume": 1078.158, "close_time": 1765850399999, "quote_volume": 204974.27614, "trades": 2391, "taker_buy_base": 439.818, "taker_buy_quote": 83684.65476 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 191.1, "high": 192.08, "low": 189.3, "close": 189.9, "volume": 1999.987, "close_time": 1765853999999, "quote_volume": 380694.25027, "trades": 2241, "taker_buy_base": 981.309, "taker_buy_quote": 186908.66452 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 189.93, "high": 190.42, "low": 186.61, "close": 186.97, "volume": 1890.599, "close_time": 1765857599999, "quote_volume": 355469.38691, "trades": 2638, "taker_buy_base": 952.99, "taker_buy_quote": 179253.56425 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 187.1, "high": 187.31, "low": 183.36, "close": 186.99, "volume": 1822.089, "close_time": 1765861199999, "quote_volume": 338137.6463, "trades": 2536, "taker_buy_base": 1072.558, "taker_buy_quote": 199072.61478 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 186.95, "high": 187.99, "low": 186.26, "close": 187.25, "volume": 781.281, "close_time": 1765864799999, "quote_volume": 146248.74819, "trades": 1604, "taker_buy_base": 520.079, "taker_buy_quote": 97372.63532 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 187.28, "high": 188.59, "low": 187.14, "close": 188.17, "volume": 495.515, "close_time": 1765868399999, "quote_volume": 93018.60843, "trades": 963, "taker_buy_base": 344.631, "taker_buy_quote": 64693.101 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 188.27, "high": 188.76, "low": 186.05, "close": 186.83, "volume": 1277.021, "close_time": 1765871999999, "quote_volume": 238699.44163, "trades": 1795, "taker_buy_base": 649.474, "taker_buy_quote": 121430.91585 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 186.86, "high": 187.58, "low": 185.96, "close": 186.54, "volume": 435.131, "close_time": 1765875599999, "quote_volume": 81271.89398, "trades": 793, "taker_buy_base": 208.37, "taker_buy_quote": 38922.15691 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 186.64, "high": 186.65, "low": 185.51, "close": 185.77, "volume": 311.441, "close_time": 1765879199999, "quote_volume": 57924.64861, "trades": 695, "taker_buy_base": 118.088, "taker_buy_quote": 21967.03111 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 185.7, "high": 189.86, "low": 185.45, "close": 188.41, "volume": 1109.463, "close_time": 1765882799999, "quote_volume": 209192.80119, "trades": 1926, "taker_buy_base": 588.225, "taker_buy_quote": 110862.68234 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 188.37, "high": 188.45, "low": 187.17, "close": 188.17, "volume": 717.329, "close_time": 1765886399999, "quote_volume": 134740.83011, "trades": 1657, "taker_buy_base": 355.355, "taker_buy_quote": 66747.61641 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 188.14, "high": 188.45, "low": 187.19, "close": 187.58, "volume": 913.893, "close_time": 1765889999999, "quote_volume": 171775.45103, "trades": 1292, "taker_buy_base": 656.631, "taker_buy_quote": 123424.85196 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 187.65, "high": 191.22, "low": 185.05, "close": 185.14, "volume": 2591.077, "close_time": 1765893599999, "quote_volume": 486232.71672, "trades": 4813, "taker_buy_base": 1261.449, "taker_buy_quote": 237152.88906 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 185.17, "high": 188.58, "low": 184.13, "close": 187.25, "volume": 2774.051, "close_time": 1765897199999, "quote_volume": 517522.4856, "trades": 5858, "taker_buy_base": 1457.251, "taker_buy_quote": 272083.43651 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 187.22, "high": 190.35, "low": 185.37, "close": 189.37, "volume": 1936.326, "close_time": 1765900799999, "quote_volume": 362544.02619, "trades": 3993, "taker_buy_base": 882.378, "taker_buy_quote": 165415.14439 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 189.37, "high": 191.67, "low": 186.61, "close": 187.23, "volume": 3995.372, "close_time": 1765904399999, "quote_volume": 755007.77029, "trades": 6560, "taker_buy_base": 2101.969, "taker_buy_quote": 397115.87779 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 187.23, "high": 188.33, "low": 185.35, "close": 185.39, "volume": 1911.58, "close_time": 1765907999999, "quote_volume": 356640.99656, "trades": 2873, "taker_buy_base": 1025.467, "taker_buy_quote": 191330.15049 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 185.5, "high": 188.6, "low": 185.16, "close": 186.98, "volume": 1344.913, "close_time": 1765911599999, "quote_volume": 250838.27979, "trades": 3007, "taker_buy_base": 739.749, "taker_buy_quote": 137972.71828 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 187.02, "high": 187.02, "low": 184.88, "close": 185.3, "volume": 954.358, "close_time": 1765915199999, "quote_volume": 176905.86093, "trades": 2317, "taker_buy_base": 536.972, "taker_buy_quote": 99522.50483 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 185.35, "high": 186.4, "low": 185.0, "close": 185.44, "volume": 1125.666, "close_time": 1765918799999, "quote_volume": 208868.93438, "trades": 2420, "taker_buy_base": 513.025, "taker_buy_quote": 95221.28666 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 185.38, "high": 186.53, "low": 184.63, "close": 185.98, "volume": 1184.192, "close_time": 1765922399999, "quote_volume": 219844.80227, "trades": 1742, "taker_buy_base": 672.024, "taker_buy_quote": 124742.74223 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 185.99, "high": 186.39, "low": 185.15, "close": 185.56, "volume": 265.477, "close_time": 1765925999999, "quote_volume": 49340.33573, "trades": 866, "taker_buy_base": 140.837, "taker_buy_quote": 26181.50867 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 185.6, "high": 186.29, "low": 184.81, "close": 186.11, "volume": 159.031, "close_time": 1765929599999, "quote_volume": 29469.32402, "trades": 985, "taker_buy_base": 78.013, "taker_buy_quote": 14459.41885 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 186.23, "high": 186.23, "low": 185.13, "close": 185.85, "volume": 544.117, "close_time": 1765933199999, "quote_volume": 101046.0547, "trades": 1219, "taker_buy_base": 229.356, "taker_buy_quote": 42585.77912 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 185.96, "high": 188.1, "low": 185.56, "close": 185.67, "volume": 390.645, "close_time": 1765936799999, "quote_volume": 72953.20768, "trades": 1279, "taker_buy_base": 193.496, "taker_buy_quote": 36140.30874 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 185.96, "high": 187.2, "low": 185.07, "close": 187.1, "volume": 470.321, "close_time": 1765940399999, "quote_volume": 87550.39746, "trades": 1423, "taker_buy_base": 194.074, "taker_buy_quote": 36169.88785 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 187.12, "high": 187.52, "low": 185.82, "close": 186.5, "volume": 345.996, "close_time": 1765943999999, "quote_volume": 64540.30365, "trades": 1171, "taker_buy_base": 162.666, "taker_buy_quote": 30337.65243 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 186.49, "high": 186.54, "low": 184.39, "close": 184.55, "volume": 318.808, "close_time": 1765947599999, "quote_volume": 59039.89689, "trades": 957, "taker_buy_base": 144.813, "taker_buy_quote": 26821.54264 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 184.59, "high": 184.96, "low": 183.3, "close": 184.3, "volume": 884.521, "close_time": 1765951199999, "quote_volume": 162804.16388, "trades": 1675, "taker_buy_base": 400.28, "taker_buy_quote": 73720.67329 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 184.2, "high": 186.12, "low": 184.11, "close": 185.11, "volume": 1101.126, "close_time": 1765954799999, "quote_volume": 203888.55379, "trades": 1385, "taker_buy_base": 524.974, "taker_buy_quote": 97203.03238 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 185.13, "high": 186.61, "low": 184.9, "close": 185.32, "volume": 533.831, "close_time": 1765958399999, "quote_volume": 99053.12147, "trades": 1870, "taker_buy_base": 305.233, "taker_buy_quote": 56648.18025 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 185.32, "high": 185.32, "low": 184.07, "close": 184.13, "volume": 681.997, "close_time": 1765961999999, "quote_volume": 125988.66929, "trades": 1147, "taker_buy_base": 225.423, "taker_buy_quote": 41628.78021 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 184.17, "high": 184.84, "low": 183.51, "close": 183.51, "volume": 797.593, "close_time": 1765965599999, "quote_volume": 146828.03045, "trades": 1801, "taker_buy_base": 395.325, "taker_buy_quote": 72779.18437 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 183.37, "high": 184.3, "low": 182.52, "close": 183.33, "volume": 613.279, "close_time": 1765969199999, "quote_volume": 112343.25123, "trades": 967, "taker_buy_base": 108.364, "taker_buy_quote": 19887.27344 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 183.27, "high": 184.67, "low": 183.1, "close": 184.19, "volume": 494.057, "close_time": 1765972799999, "quote_volume": 90844.59195, "trades": 1128, "taker_buy_base": 306.884, "taker_buy_quote": 56418.80276 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 184.08, "high": 184.63, "low": 183.35, "close": 183.83, "volume": 993.579, "close_time": 1765976399999, "quote_volume": 182602.9751, "trades": 1311, "taker_buy_base": 753.123, "taker_buy_quote": 138386.30847 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 183.84, "high": 186.48, "low": 183.55, "close": 185.92, "volume": 729.653, "close_time": 1765979999999, "quote_volume": 135008.44662, "trades": 1601, "taker_buy_base": 429.269, "taker_buy_quote": 79445.29001 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 186.03, "high": 189.69, "low": 181.89, "close": 189.63, "volume": 2243.262, "close_time": 1765983599999, "quote_volume": 417516.1985, "trades": 4321, "taker_buy_base": 1088.896, "taker_buy_quote": 202863.28409 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 189.54, "high": 192.88, "low": 182.71, "close": 183.0, "volume": 4673.378, "close_time": 1765987199999, "quote_volume": 879632.57541, "trades": 8561, "taker_buy_base": 2066.915, "taker_buy_quote": 389230.25634 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 183.02, "high": 184.68, "low": 178.29, "close": 181.46, "volume": 4900.962, "close_time": 1765990799999, "quote_volume": 882168.32618, "trades": 6990, "taker_buy_base": 2885.035, "taker_buy_quote": 518955.4241 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 181.47, "high": 182.14, "low": 177.88, "close": 178.81, "volume": 1909.655, "close_time": 1765994399999, "quote_volume": 342902.02873, "trades": 3129, "taker_buy_base": 823.961, "taker_buy_quote": 148222.72825 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 178.9, "high": 181.0, "low": 177.64, "close": 178.27, "volume": 2377.195, "close_time": 1765997999999, "quote_volume": 426154.44643, "trades": 2625, "taker_buy_base": 1612.408, "taker_buy_quote": 289024.526 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 178.34, "high": 180.03, "low": 176.75, "close": 179.93, "volume": 2406.357, "close_time": 1766001599999, "quote_volume": 428714.6208, "trades": 2717, "taker_buy_base": 1520.342, "taker_buy_quote": 271044.26001 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 179.98, "high": 181.29, "low": 178.89, "close": 179.19, "volume": 1101.191, "close_time": 1766005199999, "quote_volume": 198445.52324, "trades": 1733, "taker_buy_base": 574.328, "taker_buy_quote": 103564.94242 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 179.21, "high": 180.01, "low": 177.98, "close": 178.16, "volume": 782.227, "close_time": 1766008799999, "quote_volume": 139821.59573, "trades": 957, "taker_buy_base": 273.896, "taker_buy_quote": 48954.18944 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 178.23, "high": 180.04, "low": 177.68, "close": 179.64, "volume": 700.342, "close_time": 1766012399999, "quote_volume": 125360.87143, "trades": 754, "taker_buy_base": 423.285, "taker_buy_quote": 75812.51693 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 179.46, "high": 180.0, "low": 178.88, "close": 180.0, "volume": 305.289, "close_time": 1766015999999, "quote_volume": 54776.26896, "trades": 330, "taker_buy_base": 154.868, "taker_buy_quote": 27797.1812 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 179.93, "high": 180.11, "low": 178.4, "close": 178.97, "volume": 379.574, "close_time": 1766019599999, "quote_volume": 67988.89404, "trades": 571, "taker_buy_base": 146.04, "taker_buy_quote": 26159.17943 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 178.72, "high": 178.72, "low": 177.39, "close": 178.32, "volume": 520.104, "close_time": 1766023199999, "quote_volume": 92511.52349, "trades": 603, "taker_buy_base": 198.682, "taker_buy_quote": 35342.52592 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 178.28, "high": 180.1, "low": 177.62, "close": 179.07, "volume": 380.464, "close_time": 1766026799999, "quote_volume": 68088.39554, "trades": 698, "taker_buy_base": 203.038, "taker_buy_quote": 36320.77309 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 179.1, "high": 179.24, "low": 177.3, "close": 177.93, "volume": 428.578, "close_time": 1766030399999, "quote_volume": 76284.31055, "trades": 541, "taker_buy_base": 209.448, "taker_buy_quote": 37292.97908 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 177.99, "high": 179.07, "low": 177.99, "close": 178.72, "volume": 283.327, "close_time": 1766033999999, "quote_volume": 50577.5088, "trades": 394, "taker_buy_base": 114.689, "taker_buy_quote": 20466.09328 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 178.72, "high": 178.98, "low": 176.35, "close": 176.43, "volume": 463.313, "close_time": 1766037599999, "quote_volume": 82052.45285, "trades": 497, "taker_buy_base": 143.347, "taker_buy_quote": 25413.08713 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 176.42, "high": 177.2, "low": 175.92, "close": 177.0, "volume": 509.109, "close_time": 1766041199999, "quote_volume": 89920.31804, "trades": 558, "taker_buy_base": 315.526, "taker_buy_quote": 55734.12499 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 177.02, "high": 177.94, "low": 176.77, "close": 177.13, "volume": 399.459, "close_time": 1766044799999, "quote_volume": 70802.9352, "trades": 501, "taker_buy_base": 172.22, "taker_buy_quote": 30537.40417 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 177.19, "high": 180.62, "low": 176.95, "close": 178.53, "volume": 921.461, "close_time": 1766048399999, "quote_volume": 165124.50475, "trades": 1357, "taker_buy_base": 611.077, "taker_buy_quote": 109475.09749 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 178.4, "high": 179.02, "low": 177.49, "close": 178.76, "volume": 550.465, "close_time": 1766051999999, "quote_volume": 98066.79057, "trades": 917, "taker_buy_base": 340.88, "taker_buy_quote": 60736.01595 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 178.68, "high": 179.48, "low": 178.13, "close": 178.66, "volume": 568.203, "close_time": 1766055599999, "quote_volume": 101654.25911, "trades": 729, "taker_buy_base": 353.024, "taker_buy_quote": 63184.61611 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 178.69, "high": 178.69, "low": 176.62, "close": 176.82, "volume": 868.731, "close_time": 1766059199999, "quote_volume": 153932.47388, "trades": 888, "taker_buy_base": 238.58, "taker_buy_quote": 42294.91643 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 176.84, "high": 178.38, "low": 176.26, "close": 177.7, "volume": 806.685, "close_time": 1766062799999, "quote_volume": 143008.61887, "trades": 685, "taker_buy_base": 367.051, "taker_buy_quote": 65097.96953 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 177.83, "high": 183.79, "low": 177.83, "close": 183.27, "volume": 4222.178, "close_time": 1766066399999, "quote_volume": 767278.78295, "trades": 4781, "taker_buy_base": 2176.814, "taker_buy_quote": 395171.90534 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 183.31, "high": 184.7, "low": 179.72, "close": 181.29, "volume": 2485.016, "close_time": 1766069999999, "quote_volume": 451908.00889, "trades": 4130, "taker_buy_base": 1202.221, "taker_buy_quote": 218920.98352 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 181.52, "high": 185.15, "low": 180.15, "close": 183.12, "volume": 1668.127, "close_time": 1766073599999, "quote_volume": 305461.74532, "trades": 2407, "taker_buy_base": 745.777, "taker_buy_quote": 136471.76121 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 183.18, "high": 183.23, "low": 180.25, "close": 181.16, "volume": 1303.895, "close_time": 1766077199999, "quote_volume": 236277.57782, "trades": 1403, "taker_buy_base": 622.383, "taker_buy_quote": 112887.49846 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 181.17, "high": 181.17, "low": 170.99, "close": 174.57, "volume": 6423.121, "close_time": 1766080799999, "quote_volume": 1120813.22946, "trades": 9098, "taker_buy_base": 2998.735, "taker_buy_quote": 523659.29092 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 174.53, "high": 176.66, "low": 172.78, "close": 173.31, "volume": 1442.898, "close_time": 1766084399999, "quote_volume": 252003.84505, "trades": 3366, "taker_buy_base": 760.911, "taker_buy_quote": 133025.1453 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 173.23, "high": 173.66, "low": 169.39, "close": 169.77, "volume": 4063.88, "close_time": 1766087999999, "quote_volume": 696633.2743, "trades": 5725, "taker_buy_base": 1842.994, "taker_buy_quote": 316100.13336 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 170.03, "high": 172.23, "low": 169.81, "close": 170.68, "volume": 1651.383, "close_time": 1766091599999, "quote_volume": 282878.26007, "trades": 3292, "taker_buy_base": 898.586, "taker_buy_quote": 153902.67909 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 170.74, "high": 174.57, "low": 170.72, "close": 174.46, "volume": 1483.165, "close_time": 1766095199999, "quote_volume": 256501.61461, "trades": 3149, "taker_buy_base": 1015.84, "taker_buy_quote": 175695.8315 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 174.49, "high": 175.03, "low": 173.86, "close": 174.25, "volume": 434.662, "close_time": 1766098799999, "quote_volume": 75818.94597, "trades": 767, "taker_buy_base": 224.177, "taker_buy_quote": 39092.951 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 174.13, "high": 174.43, "low": 173.29, "close": 173.55, "volume": 514.31, "close_time": 1766102399999, "quote_volume": 89338.90583, "trades": 869, "taker_buy_base": 141.76, "taker_buy_quote": 24631.77319 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 173.53, "high": 174.33, "low": 172.87, "close": 174.33, "volume": 719.744, "close_time": 1766105999999, "quote_volume": 124882.89783, "trades": 1280, "taker_buy_base": 320.768, "taker_buy_quote": 55697.71555 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 174.29, "high": 174.29, "low": 171.78, "close": 172.92, "volume": 302.482, "close_time": 1766109599999, "quote_volume": 52344.93406, "trades": 814, "taker_buy_base": 168.286, "taker_buy_quote": 29138.74096 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 172.92, "high": 173.61, "low": 171.73, "close": 173.51, "volume": 1200.315, "close_time": 1766113199999, "quote_volume": 206993.94358, "trades": 2298, "taker_buy_base": 713.851, "taker_buy_quote": 123145.32944 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 173.52, "high": 179.67, "low": 173.47, "close": 178.35, "volume": 2447.693, "close_time": 1766116799999, "quote_volume": 433625.40063, "trades": 5471, "taker_buy_base": 1112.829, "taker_buy_quote": 196865.86645 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 178.42, "high": 179.85, "low": 178.39, "close": 179.82, "volume": 718.044, "close_time": 1766120399999, "quote_volume": 128699.23291, "trades": 1824, "taker_buy_base": 415.407, "taker_buy_quote": 74437.57532 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 179.79, "high": 179.79, "low": 178.48, "close": 178.65, "volume": 640.008, "close_time": 1766123999999, "quote_volume": 114603.52658, "trades": 1633, "taker_buy_base": 344.578, "taker_buy_quote": 61706.19073 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 178.74, "high": 180.36, "low": 177.66, "close": 180.36, "volume": 716.142, "close_time": 1766127599999, "quote_volume": 128285.5133, "trades": 1298, "taker_buy_base": 442.51, "taker_buy_quote": 79465.51747 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 180.38, "high": 183.6, "low": 180.33, "close": 182.03, "volume": 2163.409, "close_time": 1766131199999, "quote_volume": 394300.61078, "trades": 3991, "taker_buy_base": 1145.098, "taker_buy_quote": 208826.75239 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 181.96, "high": 182.74, "low": 180.56, "close": 182.63, "volume": 966.047, "close_time": 1766134799999, "quote_volume": 175404.15668, "trades": 1562, "taker_buy_base": 271.503, "taker_buy_quote": 49382.21244 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 182.36, "high": 182.37, "low": 180.89, "close": 181.15, "volume": 452.114, "close_time": 1766138399999, "quote_volume": 82038.99093, "trades": 821, "taker_buy_base": 304.113, "taker_buy_quote": 55194.26064 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 181.15, "high": 181.63, "low": 180.19, "close": 180.8, "volume": 658.673, "close_time": 1766141999999, "quote_volume": 119027.6397, "trades": 883, "taker_buy_base": 375.357, "taker_buy_quote": 67895.69353 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 180.72, "high": 182.11, "low": 180.54, "close": 181.42, "volume": 655.597, "close_time": 1766145599999, "quote_volume": 118971.1046, "trades": 1271, "taker_buy_base": 221.42, "taker_buy_quote": 40153.00843 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 181.48, "high": 182.25, "low": 180.97, "close": 181.33, "volume": 567.1, "close_time": 1766149199999, "quote_volume": 102908.71691, "trades": 1258, "taker_buy_base": 254.742, "taker_buy_quote": 46236.64705 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 181.36, "high": 182.4, "low": 181.36, "close": 182.23, "volume": 638.047, "close_time": 1766152799999, "quote_volume": 116082.23847, "trades": 1321, "taker_buy_base": 363.087, "taker_buy_quote": 66076.88633 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 182.3, "high": 184.22, "low": 180.83, "close": 182.99, "volume": 1053.431, "close_time": 1766156399999, "quote_volume": 192203.70591, "trades": 2589, "taker_buy_base": 391.061, "taker_buy_quote": 71433.53406 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 183.15, "high": 185.91, "low": 181.87, "close": 183.14, "volume": 1997.783, "close_time": 1766159999999, "quote_volume": 367078.32127, "trades": 4252, "taker_buy_base": 1073.757, "taker_buy_quote": 197528.60413 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 183.09, "high": 186.88, "low": 182.82, "close": 183.83, "volume": 1862.504, "close_time": 1766163599999, "quote_volume": 344635.31383, "trades": 3820, "taker_buy_base": 716.31, "taker_buy_quote": 132462.92823 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 183.81, "high": 186.0, "low": 181.78, "close": 181.78, "volume": 1650.052, "close_time": 1766167199999, "quote_volume": 302978.81109, "trades": 3705, "taker_buy_base": 803.568, "taker_buy_quote": 147688.01314 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 181.83, "high": 183.66, "low": 181.69, "close": 182.92, "volume": 3222.78, "close_time": 1766170799999, "quote_volume": 587224.81491, "trades": 3866, "taker_buy_base": 2664.378, "taker_buy_quote": 485443.47166 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 182.92, "high": 186.11, "low": 182.84, "close": 185.32, "volume": 888.508, "close_time": 1766174399999, "quote_volume": 164208.33087, "trades": 1814, "taker_buy_base": 532.454, "taker_buy_quote": 98294.21303 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 185.32, "high": 187.46, "low": 184.8, "close": 187.1, "volume": 1015.16, "close_time": 1766177999999, "quote_volume": 189016.53364, "trades": 2436, "taker_buy_base": 569.612, "taker_buy_quote": 106200.83307 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 187.09, "high": 187.2, "low": 182.95, "close": 183.06, "volume": 639.017, "close_time": 1766181599999, "quote_volume": 117692.1978, "trades": 1352, "taker_buy_base": 184.154, "taker_buy_quote": 34027.0114 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 183.1, "high": 184.31, "low": 182.86, "close": 183.91, "volume": 354.085, "close_time": 1766185199999, "quote_volume": 65028.4939, "trades": 971, "taker_buy_base": 201.188, "taker_buy_quote": 36950.00168 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 183.8, "high": 183.8, "low": 181.23, "close": 181.48, "volume": 1278.882, "close_time": 1766188799999, "quote_volume": 233356.35378, "trades": 1749, "taker_buy_base": 197.387, "taker_buy_quote": 36007.88353 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 181.47, "high": 182.38, "low": 180.81, "close": 181.21, "volume": 644.466, "close_time": 1766192399999, "quote_volume": 117053.76929, "trades": 1660, "taker_buy_base": 389.436, "taker_buy_quote": 70758.73723 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 181.18, "high": 181.38, "low": 180.2, "close": 180.52, "volume": 401.615, "close_time": 1766195999999, "quote_volume": 72584.70142, "trades": 874, "taker_buy_base": 143.182, "taker_buy_quote": 25866.59396 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 180.56, "high": 181.15, "low": 180.13, "close": 180.74, "volume": 500.631, "close_time": 1766199599999, "quote_volume": 90393.34116, "trades": 964, "taker_buy_base": 163.625, "taker_buy_quote": 29541.55236 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 180.68, "high": 182.42, "low": 180.45, "close": 181.47, "volume": 289.694, "close_time": 1766203199999, "quote_volume": 52575.97323, "trades": 1045, "taker_buy_base": 104.636, "taker_buy_quote": 19001.87172 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 181.47, "high": 182.09, "low": 181.26, "close": 181.68, "volume": 299.226, "close_time": 1766206799999, "quote_volume": 54336.69172, "trades": 663, "taker_buy_base": 83.134, "taker_buy_quote": 15094.17706 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 181.67, "high": 182.72, "low": 181.35, "close": 181.52, "volume": 393.337, "close_time": 1766210399999, "quote_volume": 71556.64124, "trades": 862, "taker_buy_base": 257.419, "taker_buy_quote": 46827.33511 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 181.51, "high": 182.17, "low": 181.51, "close": 181.95, "volume": 139.848, "close_time": 1766213999999, "quote_volume": 25424.70692, "trades": 287, "taker_buy_base": 118.299, "taker_buy_quote": 21506.31719 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 182.0, "high": 182.4, "low": 181.69, "close": 182.36, "volume": 334.407, "close_time": 1766217599999, "quote_volume": 60878.42231, "trades": 790, "taker_buy_base": 145.59, "taker_buy_quote": 26514.33711 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 182.35, "high": 183.28, "low": 182.31, "close": 182.48, "volume": 903.801, "close_time": 1766221199999, "quote_volume": 165255.00556, "trades": 1610, "taker_buy_base": 431.228, "taker_buy_quote": 78898.16516 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 182.49, "high": 182.78, "low": 181.7, "close": 181.78, "volume": 527.768, "close_time": 1766224799999, "quote_volume": 96300.12754, "trades": 641, "taker_buy_base": 366.737, "taker_buy_quote": 66938.29384 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 181.78, "high": 181.84, "low": 180.87, "close": 181.13, "volume": 1705.389, "close_time": 1766228399999, "quote_volume": 309432.93851, "trades": 1593, "taker_buy_base": 132.937, "taker_buy_quote": 24105.6093 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 181.14, "high": 182.26, "low": 180.93, "close": 182.08, "volume": 195.012, "close_time": 1766231999999, "quote_volume": 35416.6693, "trades": 565, "taker_buy_base": 127.361, "taker_buy_quote": 23137.51914 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 182.15, "high": 182.39, "low": 181.31, "close": 181.41, "volume": 134.845, "close_time": 1766235599999, "quote_volume": 24518.47556, "trades": 293, "taker_buy_base": 52.045, "taker_buy_quote": 9456.08624 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 181.43, "high": 181.89, "low": 180.32, "close": 181.01, "volume": 654.083, "close_time": 1766239199999, "quote_volume": 118240.93726, "trades": 1028, "taker_buy_base": 273.758, "taker_buy_quote": 49468.95572 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 180.97, "high": 182.26, "low": 180.06, "close": 181.99, "volume": 337.111, "close_time": 1766242799999, "quote_volume": 60990.10272, "trades": 751, "taker_buy_base": 188.629, "taker_buy_quote": 34153.94262 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 182.04, "high": 182.22, "low": 181.27, "close": 182.18, "volume": 274.208, "close_time": 1766246399999, "quote_volume": 49834.56514, "trades": 674, "taker_buy_base": 127.207, "taker_buy_quote": 23120.1917 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 182.18, "high": 182.37, "low": 181.4, "close": 181.73, "volume": 502.654, "close_time": 1766249999999, "quote_volume": 91374.7177, "trades": 811, "taker_buy_base": 298.129, "taker_buy_quote": 54187.31499 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 181.78, "high": 182.33, "low": 181.23, "close": 181.48, "volume": 246.017, "close_time": 1766253599999, "quote_volume": 44744.47656, "trades": 659, "taker_buy_base": 133.816, "taker_buy_quote": 24347.76444 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 181.44, "high": 181.59, "low": 180.89, "close": 181.2, "volume": 307.355, "close_time": 1766257199999, "quote_volume": 55710.64926, "trades": 585, "taker_buy_base": 222.72, "taker_buy_quote": 40372.53068 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 181.23, "high": 181.47, "low": 180.95, "close": 181.15, "volume": 61.581, "close_time": 1766260799999, "quote_volume": 11161.70385, "trades": 217, "taker_buy_base": 31.175, "taker_buy_quote": 5649.75901 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 181.15, "high": 181.4, "low": 180.8, "close": 181.31, "volume": 786.222, "close_time": 1766264399999, "quote_volume": 142292.23217, "trades": 645, "taker_buy_base": 317.272, "taker_buy_quote": 57455.35309 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 181.33, "high": 181.57, "low": 180.63, "close": 180.73, "volume": 322.962, "close_time": 1766267999999, "quote_volume": 58484.89262, "trades": 596, "taker_buy_base": 89.468, "taker_buy_quote": 16201.51587 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 180.74, "high": 180.81, "low": 180.08, "close": 180.44, "volume": 351.5, "close_time": 1766271599999, "quote_volume": 63385.95872, "trades": 374, "taker_buy_base": 240.324, "taker_buy_quote": 43334.24456 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 180.4, "high": 180.65, "low": 179.7, "close": 179.84, "volume": 760.968, "close_time": 1766275199999, "quote_volume": 137038.47488, "trades": 809, "taker_buy_base": 288.392, "taker_buy_quote": 51970.10228 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 179.92, "high": 180.13, "low": 178.79, "close": 178.82, "volume": 706.987, "close_time": 1766278799999, "quote_volume": 126774.40541, "trades": 1068, "taker_buy_base": 66.013, "taker_buy_quote": 11837.3436 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 178.79, "high": 178.87, "low": 176.81, "close": 177.5, "volume": 1137.341, "close_time": 1766282399999, "quote_volume": 202362.62878, "trades": 1489, "taker_buy_base": 391.274, "taker_buy_quote": 69573.46982 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 177.49, "high": 178.0, "low": 176.7, "close": 177.14, "volume": 486.634, "close_time": 1766285999999, "quote_volume": 86193.48771, "trades": 1032, "taker_buy_base": 260.72, "taker_buy_quote": 46176.84167 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 177.14, "high": 178.43, "low": 177.05, "close": 178.02, "volume": 198.706, "close_time": 1766289599999, "quote_volume": 35390.38447, "trades": 765, "taker_buy_base": 96.907, "taker_buy_quote": 17254.9704 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 177.97, "high": 178.25, "low": 177.52, "close": 177.63, "volume": 164.938, "close_time": 1766293199999, "quote_volume": 29339.73641, "trades": 453, "taker_buy_base": 40.667, "taker_buy_quote": 7236.63365 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 177.63, "high": 178.6, "low": 177.43, "close": 177.47, "volume": 354.921, "close_time": 1766296799999, "quote_volume": 63161.97317, "trades": 700, "taker_buy_base": 147.917, "taker_buy_quote": 26330.92987 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 177.46, "high": 177.87, "low": 177.29, "close": 177.42, "volume": 171.061, "close_time": 1766300399999, "quote_volume": 30367.70729, "trades": 553, "taker_buy_base": 54.367, "taker_buy_quote": 9653.61458 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 177.45, "high": 177.81, "low": 177.16, "close": 177.65, "volume": 399.368, "close_time": 1766303999999, "quote_volume": 70905.65362, "trades": 687, "taker_buy_base": 249.09, "taker_buy_quote": 44237.4132 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 177.66, "high": 178.91, "low": 177.24, "close": 177.97, "volume": 991.097, "close_time": 1766307599999, "quote_volume": 176247.0998, "trades": 1162, "taker_buy_base": 342.13, "taker_buy_quote": 60972.08725 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 178.1, "high": 180.12, "low": 177.8, "close": 179.45, "volume": 1295.507, "close_time": 1766311199999, "quote_volume": 232255.67655, "trades": 1684, "taker_buy_base": 888.853, "taker_buy_quote": 159407.48718 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 179.49, "high": 179.91, "low": 177.91, "close": 178.38, "volume": 789.946, "close_time": 1766314799999, "quote_volume": 141568.97657, "trades": 1824, "taker_buy_base": 257.826, "taker_buy_quote": 46202.23204 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 178.38, "high": 178.82, "low": 177.88, "close": 178.06, "volume": 404.051, "close_time": 1766318399999, "quote_volume": 72002.98291, "trades": 831, "taker_buy_base": 214.686, "taker_buy_quote": 38242.73976 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 178.1, "high": 178.61, "low": 176.58, "close": 177.04, "volume": 928.838, "close_time": 1766321999999, "quote_volume": 164837.78248, "trades": 1504, "taker_buy_base": 460.85, "taker_buy_quote": 81718.58501 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 177.08, "high": 177.24, "low": 173.3, "close": 173.6, "volume": 1084.879, "close_time": 1766325599999, "quote_volume": 189986.09624, "trades": 2461, "taker_buy_base": 384.436, "taker_buy_quote": 67333.7699 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 173.6, "high": 175.14, "low": 173.35, "close": 174.92, "volume": 990.677, "close_time": 1766329199999, "quote_volume": 172892.23129, "trades": 1753, "taker_buy_base": 670.776, "taker_buy_quote": 117086.2097 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 174.84, "high": 175.7, "low": 174.08, "close": 175.23, "volume": 646.363, "close_time": 1766332799999, "quote_volume": 113028.95725, "trades": 1287, "taker_buy_base": 399.438, "taker_buy_quote": 69882.69636 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 175.27, "high": 176.85, "low": 175.06, "close": 176.84, "volume": 383.359, "close_time": 1766336399999, "quote_volume": 67485.35462, "trades": 1002, "taker_buy_base": 229.159, "taker_buy_quote": 40341.74263 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 176.86, "high": 177.15, "low": 176.16, "close": 176.22, "volume": 409.141, "close_time": 1766339999999, "quote_volume": 72316.61152, "trades": 1256, "taker_buy_base": 218.312, "taker_buy_quote": 38591.07054 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 176.21, "high": 176.4, "low": 175.35, "close": 176.23, "volume": 668.763, "close_time": 1766343599999, "quote_volume": 117543.26402, "trades": 1657, "taker_buy_base": 237.326, "taker_buy_quote": 41739.94781 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 176.36, "high": 177.1, "low": 175.59, "close": 176.66, "volume": 461.0, "close_time": 1766347199999, "quote_volume": 81291.2271, "trades": 1149, "taker_buy_base": 188.489, "taker_buy_quote": 33255.21473 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 176.65, "high": 176.8, "low": 175.85, "close": 176.35, "volume": 233.524, "close_time": 1766350799999, "quote_volume": 41168.73113, "trades": 775, "taker_buy_base": 125.846, "taker_buy_quote": 22186.51974 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 176.36, "high": 176.84, "low": 166.12, "close": 166.97, "volume": 7721.477, "close_time": 1766354399999, "quote_volume": 1324701.80339, "trades": 8717, "taker_buy_base": 2156.859, "taker_buy_quote": 367479.78249 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 167.0, "high": 168.15, "low": 156.17, "close": 159.02, "volume": 16895.509, "close_time": 1766357999999, "quote_volume": 2726472.05953, "trades": 14204, "taker_buy_base": 6839.823, "taker_buy_quote": 1104980.90506 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 159.03, "high": 166.57, "low": 158.59, "close": 165.13, "volume": 7807.022, "close_time": 1766361599999, "quote_volume": 1274582.65128, "trades": 10752, "taker_buy_base": 3991.12, "taker_buy_quote": 652515.83975 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 165.11, "high": 166.58, "low": 161.01, "close": 161.01, "volume": 2285.5, "close_time": 1766365199999, "quote_volume": 373919.98516, "trades": 5537, "taker_buy_base": 1340.32, "taker_buy_quote": 219374.62105 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 161.04, "high": 165.05, "low": 160.62, "close": 162.99, "volume": 2335.952, "close_time": 1766368799999, "quote_volume": 381333.99115, "trades": 3811, "taker_buy_base": 1156.21, "taker_buy_quote": 188329.39073 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 162.97, "high": 162.97, "low": 160.63, "close": 162.15, "volume": 2637.264, "close_time": 1766372399999, "quote_volume": 426451.38327, "trades": 3397, "taker_buy_base": 1712.073, "taker_buy_quote": 276753.62384 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 162.16, "high": 162.71, "low": 161.16, "close": 162.58, "volume": 677.088, "close_time": 1766375999999, "quote_volume": 109777.41696, "trades": 1173, "taker_buy_base": 327.491, "taker_buy_quote": 53106.82212 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 162.52, "high": 162.82, "low": 160.81, "close": 161.14, "volume": 1046.775, "close_time": 1766379599999, "quote_volume": 169421.85379, "trades": 1426, "taker_buy_base": 506.063, "taker_buy_quote": 81950.13032 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 161.15, "high": 161.49, "low": 159.28, "close": 160.48, "volume": 1598.531, "close_time": 1766383199999, "quote_volume": 256239.24486, "trades": 2414, "taker_buy_base": 640.526, "taker_buy_quote": 102679.3859 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 160.39, "high": 161.12, "low": 159.78, "close": 160.32, "volume": 2279.682, "close_time": 1766386799999, "quote_volume": 366217.74214, "trades": 2093, "taker_buy_base": 1545.835, "taker_buy_quote": 248448.43546 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 160.25, "high": 161.91, "low": 160.0, "close": 160.65, "volume": 1859.551, "close_time": 1766390399999, "quote_volume": 299819.27376, "trades": 1953, "taker_buy_base": 696.565, "taker_buy_quote": 112323.71309 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 160.52, "high": 163.17, "low": 159.44, "close": 159.52, "volume": 2254.456, "close_time": 1766393999999, "quote_volume": 364263.03975, "trades": 2484, "taker_buy_base": 925.48, "taker_buy_quote": 149808.93739 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 159.55, "high": 161.3, "low": 158.38, "close": 160.07, "volume": 2817.432, "close_time": 1766397599999, "quote_volume": 449760.29574, "trades": 2652, "taker_buy_base": 1042.005, "taker_buy_quote": 166628.59296 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 160.03, "high": 160.08, "low": 158.45, "close": 158.74, "volume": 1937.138, "close_time": 1766401199999, "quote_volume": 308904.08815, "trades": 1552, "taker_buy_base": 556.412, "taker_buy_quote": 88787.26448 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 158.88, "high": 160.07, "low": 158.07, "close": 159.07, "volume": 1786.834, "close_time": 1766404799999, "quote_volume": 284311.95067, "trades": 1886, "taker_buy_base": 622.095, "taker_buy_quote": 99034.39581 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 159.07, "high": 159.26, "low": 156.4, "close": 158.9, "volume": 3833.755, "close_time": 1766408399999, "quote_volume": 605944.47635, "trades": 3899, "taker_buy_base": 1686.44, "taker_buy_quote": 266874.10834 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 158.82, "high": 159.01, "low": 154.77, "close": 155.77, "volume": 4139.903, "close_time": 1766411999999, "quote_volume": 647437.83517, "trades": 4526, "taker_buy_base": 1602.981, "taker_buy_quote": 250576.90535 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 155.93, "high": 158.29, "low": 155.71, "close": 157.07, "volume": 3941.524, "close_time": 1766415599999, "quote_volume": 618843.90117, "trades": 4284, "taker_buy_base": 2018.104, "taker_buy_quote": 317064.6849 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 157.15, "high": 157.86, "low": 153.41, "close": 154.34, "volume": 4736.708, "close_time": 1766419199999, "quote_volume": 733544.65137, "trades": 4366, "taker_buy_base": 1760.1, "taker_buy_quote": 272795.9888 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 154.43, "high": 155.74, "low": 153.61, "close": 154.05, "volume": 1618.091, "close_time": 1766422799999, "quote_volume": 250419.00222, "trades": 1624, "taker_buy_base": 478.174, "taker_buy_quote": 74004.07131 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 153.97, "high": 158.95, "low": 153.5, "close": 156.79, "volume": 5132.404, "close_time": 1766426399999, "quote_volume": 805678.23392, "trades": 5447, "taker_buy_base": 3381.6, "taker_buy_quote": 530765.60933 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 156.83, "high": 158.49, "low": 155.6, "close": 155.74, "volume": 2347.829, "close_time": 1766429999999, "quote_volume": 368577.33217, "trades": 2339, "taker_buy_base": 1015.334, "taker_buy_quote": 159503.38289 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 155.72, "high": 155.86, "low": 152.5, "close": 153.2, "volume": 4150.328, "close_time": 1766433599999, "quote_volume": 639859.71507, "trades": 3526, "taker_buy_base": 1602.792, "taker_buy_quote": 246991.51592 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 153.2, "high": 153.84, "low": 149.47, "close": 150.07, "volume": 7222.027, "close_time": 1766437199999, "quote_volume": 1090001.81452, "trades": 5719, "taker_buy_base": 3303.414, "taker_buy_quote": 498563.7242 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 150.07, "high": 150.26, "low": 148.1, "close": 148.61, "volume": 5395.771, "close_time": 1766440799999, "quote_volume": 806613.28312, "trades": 5518, "taker_buy_base": 3053.14, "taker_buy_quote": 456950.8816 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 148.59, "high": 150.52, "low": 148.27, "close": 150.15, "volume": 2100.345, "close_time": 1766444399999, "quote_volume": 313501.83634, "trades": 2812, "taker_buy_base": 1423.655, "taker_buy_quote": 212581.99302 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 150.15, "high": 150.68, "low": 149.28, "close": 150.51, "volume": 1837.719, "close_time": 1766447999999, "quote_volume": 275295.64032, "trades": 3075, "taker_buy_base": 954.459, "taker_buy_quote": 143028.94052 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 150.53, "high": 150.65, "low": 148.45, "close": 149.24, "volume": 1616.499, "close_time": 1766451599999, "quote_volume": 242023.70137, "trades": 2207, "taker_buy_base": 967.581, "taker_buy_quote": 144937.71267 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 149.25, "high": 152.4, "low": 149.01, "close": 151.53, "volume": 1282.551, "close_time": 1766455199999, "quote_volume": 193851.50811, "trades": 2253, "taker_buy_base": 859.851, "taker_buy_quote": 129994.44818 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 151.55, "high": 153.68, "low": 149.9, "close": 151.8, "volume": 2069.681, "close_time": 1766458799999, "quote_volume": 315069.89329, "trades": 3351, "taker_buy_base": 1327.735, "taker_buy_quote": 202255.34759 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 151.93, "high": 152.77, "low": 150.98, "close": 152.33, "volume": 1111.407, "close_time": 1766462399999, "quote_volume": 168894.04682, "trades": 1511, "taker_buy_base": 734.31, "taker_buy_quote": 111539.36436 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 152.29, "high": 155.56, "low": 152.26, "close": 152.43, "volume": 1948.269, "close_time": 1766465999999, "quote_volume": 299839.47927, "trades": 3353, "taker_buy_base": 813.372, "taker_buy_quote": 125162.12098 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 152.84, "high": 153.8, "low": 151.74, "close": 153.37, "volume": 1281.297, "close_time": 1766469599999, "quote_volume": 195580.83836, "trades": 1899, "taker_buy_base": 455.14, "taker_buy_quote": 69454.5912 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 153.34, "high": 154.87, "low": 151.72, "close": 153.99, "volume": 1631.844, "close_time": 1766473199999, "quote_volume": 249679.01066, "trades": 1999, "taker_buy_base": 910.441, "taker_buy_quote": 139324.68612 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 153.96, "high": 154.36, "low": 152.57, "close": 152.61, "volume": 1325.718, "close_time": 1766476799999, "quote_volume": 203541.92915, "trades": 1484, "taker_buy_base": 538.553, "taker_buy_quote": 82770.76763 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 152.6, "high": 153.32, "low": 151.87, "close": 152.04, "volume": 1160.705, "close_time": 1766480399999, "quote_volume": 176915.54149, "trades": 1308, "taker_buy_base": 643.573, "taker_buy_quote": 98112.85265 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 152.17, "high": 152.59, "low": 151.25, "close": 151.35, "volume": 755.986, "close_time": 1766483999999, "quote_volume": 114793.44737, "trades": 969, "taker_buy_base": 207.351, "taker_buy_quote": 31494.0701 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 151.33, "high": 151.88, "low": 150.73, "close": 151.39, "volume": 1128.581, "close_time": 1766487599999, "quote_volume": 170582.62992, "trades": 1076, "taker_buy_base": 409.172, "taker_buy_quote": 61900.80997 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 151.29, "high": 152.0, "low": 150.97, "close": 151.21, "volume": 718.368, "close_time": 1766491199999, "quote_volume": 108759.43471, "trades": 902, "taker_buy_base": 537.171, "taker_buy_quote": 81335.73285 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 151.13, "high": 151.29, "low": 147.6, "close": 149.23, "volume": 2308.988, "close_time": 1766494799999, "quote_volume": 344630.28995, "trades": 3658, "taker_buy_base": 744.643, "taker_buy_quote": 111099.4525 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 149.17, "high": 150.86, "low": 149.03, "close": 149.84, "volume": 2052.972, "close_time": 1766498399999, "quote_volume": 308216.33469, "trades": 2501, "taker_buy_base": 673.78, "taker_buy_quote": 101138.4147 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 149.79, "high": 151.57, "low": 149.67, "close": 151.29, "volume": 1279.138, "close_time": 1766501999999, "quote_volume": 192662.37402, "trades": 1765, "taker_buy_base": 644.132, "taker_buy_quote": 97074.66448 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 150.93, "high": 153.02, "low": 149.83, "close": 150.36, "volume": 3279.575, "close_time": 1766505599999, "quote_volume": 496304.31148, "trades": 3175, "taker_buy_base": 1591.383, "taker_buy_quote": 240783.08845 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 150.35, "high": 151.75, "low": 150.21, "close": 151.23, "volume": 1884.623, "close_time": 1766509199999, "quote_volume": 284768.59571, "trades": 1809, "taker_buy_base": 1214.704, "taker_buy_quote": 183588.37476 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 151.2, "high": 151.61, "low": 149.28, "close": 149.32, "volume": 1346.755, "close_time": 1766512799999, "quote_volume": 203482.25575, "trades": 1340, "taker_buy_base": 982.67, "taker_buy_quote": 148584.91699 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 149.32, "high": 151.36, "low": 149.32, "close": 150.89, "volume": 416.879, "close_time": 1766516399999, "quote_volume": 62759.11685, "trades": 747, "taker_buy_base": 260.465, "taker_buy_quote": 39197.92442 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 150.93, "high": 151.17, "low": 150.05, "close": 150.85, "volume": 1345.091, "close_time": 1766519999999, "quote_volume": 202627.73556, "trades": 1067, "taker_buy_base": 1075.979, "taker_buy_quote": 162123.31786 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 150.92, "high": 152.48, "low": 150.71, "close": 151.49, "volume": 937.557, "close_time": 1766523599999, "quote_volume": 141796.25456, "trades": 909, "taker_buy_base": 705.566, "taker_buy_quote": 106720.45392 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 151.47, "high": 151.58, "low": 150.11, "close": 150.95, "volume": 577.898, "close_time": 1766527199999, "quote_volume": 87029.58431, "trades": 734, "taker_buy_base": 234.358, "taker_buy_quote": 35321.53764 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 150.87, "high": 151.04, "low": 150.2, "close": 150.55, "volume": 214.201, "close_time": 1766530799999, "quote_volume": 32268.78819, "trades": 340, "taker_buy_base": 107.652, "taker_buy_quote": 16216.35405 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 150.45, "high": 151.15, "low": 150.14, "close": 150.8, "volume": 872.912, "close_time": 1766534399999, "quote_volume": 131548.97836, "trades": 893, "taker_buy_base": 297.075, "taker_buy_quote": 44734.37071 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 150.8, "high": 151.45, "low": 150.21, "close": 151.31, "volume": 591.985, "close_time": 1766537999999, "quote_volume": 89443.39469, "trades": 831, "taker_buy_base": 283.439, "taker_buy_quote": 42831.51632 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 151.42, "high": 151.84, "low": 150.24, "close": 150.6, "volume": 473.699, "close_time": 1766541599999, "quote_volume": 71605.20579, "trades": 652, "taker_buy_base": 203.664, "taker_buy_quote": 30813.96063 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 150.47, "high": 150.59, "low": 148.91, "close": 149.62, "volume": 836.009, "close_time": 1766545199999, "quote_volume": 125200.50662, "trades": 1019, "taker_buy_base": 178.502, "taker_buy_quote": 26714.85508 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 149.53, "high": 150.33, "low": 149.12, "close": 149.87, "volume": 538.186, "close_time": 1766548799999, "quote_volume": 80476.97736, "trades": 513, "taker_buy_base": 281.041, "taker_buy_quote": 42053.56706 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 149.87, "high": 150.13, "low": 148.77, "close": 148.97, "volume": 953.046, "close_time": 1766552399999, "quote_volume": 142232.86472, "trades": 808, "taker_buy_base": 285.864, "taker_buy_quote": 42669.41845 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 148.93, "high": 149.54, "low": 148.2, "close": 148.89, "volume": 644.639, "close_time": 1766555999999, "quote_volume": 96009.80902, "trades": 752, "taker_buy_base": 318.489, "taker_buy_quote": 47454.99049 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 148.76, "high": 149.05, "low": 147.67, "close": 147.87, "volume": 838.367, "close_time": 1766559599999, "quote_volume": 124280.34559, "trades": 842, "taker_buy_base": 255.477, "taker_buy_quote": 37903.49971 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 148.07, "high": 148.61, "low": 147.3, "close": 147.43, "volume": 1527.289, "close_time": 1766563199999, "quote_volume": 225936.64629, "trades": 1615, "taker_buy_base": 378.227, "taker_buy_quote": 55978.30063 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 147.5, "high": 147.96, "low": 146.41, "close": 146.74, "volume": 1495.909, "close_time": 1766566799999, "quote_volume": 219632.37227, "trades": 1619, "taker_buy_base": 555.083, "taker_buy_quote": 81541.89864 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 146.85, "high": 147.81, "low": 146.75, "close": 147.68, "volume": 503.672, "close_time": 1766570399999, "quote_volume": 74258.10938, "trades": 819, "taker_buy_base": 312.243, "taker_buy_quote": 46039.81572 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 147.63, "high": 149.13, "low": 147.63, "close": 148.82, "volume": 533.469, "close_time": 1766573999999, "quote_volume": 79321.34909, "trades": 811, "taker_buy_base": 332.293, "taker_buy_quote": 49417.06101 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 148.98, "high": 149.35, "low": 148.29, "close": 149.01, "volume": 372.735, "close_time": 1766577599999, "quote_volume": 55410.44738, "trades": 664, "taker_buy_base": 141.685, "taker_buy_quote": 21060.29053 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 148.89, "high": 149.42, "low": 148.18, "close": 148.42, "volume": 1429.274, "close_time": 1766581199999, "quote_volume": 212845.36324, "trades": 983, "taker_buy_base": 973.416, "taker_buy_quote": 145008.18029 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 148.36, "high": 149.41, "low": 148.17, "close": 149.41, "volume": 677.113, "close_time": 1766584799999, "quote_volume": 100685.02377, "trades": 948, "taker_buy_base": 440.392, "taker_buy_quote": 65469.21512 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 149.32, "high": 149.59, "low": 147.69, "close": 148.45, "volume": 910.612, "close_time": 1766588399999, "quote_volume": 135589.22911, "trades": 2061, "taker_buy_base": 400.882, "taker_buy_quote": 59735.18075 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 148.46, "high": 148.88, "low": 147.39, "close": 148.06, "volume": 581.601, "close_time": 1766591999999, "quote_volume": 86037.77628, "trades": 1612, "taker_buy_base": 296.941, "taker_buy_quote": 43915.7789 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 148.19, "high": 149.95, "low": 148.08, "close": 149.06, "volume": 919.021, "close_time": 1766595599999, "quote_volume": 137072.46987, "trades": 2643, "taker_buy_base": 606.032, "taker_buy_quote": 90411.10462 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 149.02, "high": 149.4, "low": 147.9, "close": 148.13, "volume": 328.831, "close_time": 1766599199999, "quote_volume": 48880.28762, "trades": 954, "taker_buy_base": 149.98, "taker_buy_quote": 22314.06096 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 148.17, "high": 148.26, "low": 147.61, "close": 148.03, "volume": 439.976, "close_time": 1766602799999, "quote_volume": 65113.12407, "trades": 874, "taker_buy_base": 257.787, "taker_buy_quote": 38151.1066 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 148.0, "high": 148.56, "low": 147.79, "close": 148.31, "volume": 538.625, "close_time": 1766606399999, "quote_volume": 79836.88687, "trades": 864, "taker_buy_base": 452.519, "taker_buy_quote": 67089.74076 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 148.27, "high": 148.4, "low": 147.58, "close": 147.59, "volume": 409.577, "close_time": 1766609999999, "quote_volume": 60687.29152, "trades": 632, "taker_buy_base": 168.157, "taker_buy_quote": 24904.91098 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 147.63, "high": 148.02, "low": 147.6, "close": 147.87, "volume": 157.271, "close_time": 1766613599999, "quote_volume": 23240.43742, "trades": 342, "taker_buy_base": 108.441, "taker_buy_quote": 16023.72356 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 147.84, "high": 149.63, "low": 147.73, "close": 149.25, "volume": 761.205, "close_time": 1766617199999, "quote_volume": 113288.14618, "trades": 1127, "taker_buy_base": 383.579, "taker_buy_quote": 57042.07772 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 149.28, "high": 149.38, "low": 147.54, "close": 148.66, "volume": 264.405, "close_time": 1766620799999, "quote_volume": 39184.17019, "trades": 698, "taker_buy_base": 144.461, "taker_buy_quote": 21418.55654 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 148.64, "high": 149.22, "low": 148.03, "close": 148.69, "volume": 446.261, "close_time": 1766624399999, "quote_volume": 66268.5797, "trades": 948, "taker_buy_base": 234.409, "taker_buy_quote": 34785.1672 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 148.76, "high": 149.85, "low": 148.69, "close": 149.35, "volume": 454.848, "close_time": 1766627999999, "quote_volume": 67858.33831, "trades": 1021, "taker_buy_base": 273.353, "taker_buy_quote": 40782.19534 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 149.42, "high": 151.38, "low": 149.08, "close": 150.9, "volume": 1089.099, "close_time": 1766631599999, "quote_volume": 163898.51332, "trades": 1625, "taker_buy_base": 747.37, "taker_buy_quote": 112447.37308 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 150.89, "high": 151.0, "low": 149.81, "close": 150.59, "volume": 338.686, "close_time": 1766635199999, "quote_volume": 50945.90635, "trades": 941, "taker_buy_base": 219.668, "taker_buy_quote": 33054.49393 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 150.5, "high": 150.68, "low": 149.9, "close": 150.22, "volume": 98.331, "close_time": 1766638799999, "quote_volume": 14781.10123, "trades": 308, "taker_buy_base": 51.069, "taker_buy_quote": 7672.91794 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 150.16, "high": 150.73, "low": 150.0, "close": 150.46, "volume": 207.675, "close_time": 1766642399999, "quote_volume": 31219.55933, "trades": 473, "taker_buy_base": 30.972, "taker_buy_quote": 4655.47486 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 150.46, "high": 150.93, "low": 149.97, "close": 150.76, "volume": 168.357, "close_time": 1766645999999, "quote_volume": 25299.83669, "trades": 516, "taker_buy_base": 95.091, "taker_buy_quote": 14288.86216 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 150.74, "high": 150.74, "low": 150.03, "close": 150.39, "volume": 124.534, "close_time": 1766649599999, "quote_volume": 18720.49302, "trades": 373, "taker_buy_base": 102.671, "taker_buy_quote": 15433.10236 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 150.38, "high": 150.98, "low": 149.48, "close": 150.72, "volume": 461.444, "close_time": 1766653199999, "quote_volume": 69344.89229, "trades": 901, "taker_buy_base": 226.823, "taker_buy_quote": 34096.08936 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 150.74, "high": 151.65, "low": 150.63, "close": 151.25, "volume": 1220.598, "close_time": 1766656799999, "quote_volume": 184577.90392, "trades": 1185, "taker_buy_base": 814.292, "taker_buy_quote": 123156.99471 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 151.15, "high": 151.29, "low": 149.83, "close": 149.94, "volume": 580.503, "close_time": 1766660399999, "quote_volume": 87394.68405, "trades": 626, "taker_buy_base": 287.075, "taker_buy_quote": 43135.6791 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 149.92, "high": 150.31, "low": 149.74, "close": 149.96, "volume": 112.029, "close_time": 1766663999999, "quote_volume": 16798.83413, "trades": 388, "taker_buy_base": 64.642, "taker_buy_quote": 9692.72391 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 150.02, "high": 151.69, "low": 149.98, "close": 151.49, "volume": 242.725, "close_time": 1766667599999, "quote_volume": 36678.45119, "trades": 404, "taker_buy_base": 123.942, "taker_buy_quote": 18728.23433 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 151.49, "high": 153.02, "low": 151.42, "close": 153.0, "volume": 543.947, "close_time": 1766671199999, "quote_volume": 82860.25707, "trades": 603, "taker_buy_base": 337.87, "taker_buy_quote": 51459.82995 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 152.97, "high": 153.22, "low": 151.44, "close": 152.17, "volume": 728.031, "close_time": 1766674799999, "quote_volume": 111077.16927, "trades": 1340, "taker_buy_base": 361.484, "taker_buy_quote": 55145.69141 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 152.21, "high": 153.81, "low": 151.41, "close": 153.51, "volume": 1039.494, "close_time": 1766678399999, "quote_volume": 158861.1766, "trades": 1686, "taker_buy_base": 757.419, "taker_buy_quote": 115815.92907 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 153.52, "high": 154.49, "low": 152.36, "close": 152.42, "volume": 1152.474, "close_time": 1766681999999, "quote_volume": 177386.27623, "trades": 1521, "taker_buy_base": 226.605, "taker_buy_quote": 34841.82576 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 152.35, "high": 153.0, "low": 152.11, "close": 152.84, "volume": 191.492, "close_time": 1766685599999, "quote_volume": 29185.34781, "trades": 313, "taker_buy_base": 127.238, "taker_buy_quote": 19390.5788 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 153.12, "high": 153.31, "low": 152.3, "close": 152.57, "volume": 701.445, "close_time": 1766689199999, "quote_volume": 107135.89579, "trades": 797, "taker_buy_base": 258.445, "taker_buy_quote": 39476.23829 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 152.55, "high": 153.12, "low": 152.13, "close": 152.74, "volume": 694.56, "close_time": 1766692799999, "quote_volume": 105972.13576, "trades": 704, "taker_buy_base": 351.28, "taker_buy_quote": 53658.51891 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 152.73, "high": 152.88, "low": 151.81, "close": 151.91, "volume": 729.879, "close_time": 1766696399999, "quote_volume": 111200.4699, "trades": 890, "taker_buy_base": 266.584, "taker_buy_quote": 40628.12655 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 152.03, "high": 152.79, "low": 151.93, "close": 152.07, "volume": 143.358, "close_time": 1766699999999, "quote_volume": 21847.87089, "trades": 281, "taker_buy_base": 79.314, "taker_buy_quote": 12087.42445 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 152.27, "high": 152.65, "low": 149.17, "close": 150.27, "volume": 595.839, "close_time": 1766703599999, "quote_volume": 89941.48979, "trades": 785, "taker_buy_base": 190.091, "taker_buy_quote": 28712.43114 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 150.22, "high": 150.61, "low": 148.25, "close": 149.06, "volume": 1277.06, "close_time": 1766707199999, "quote_volume": 190387.00887, "trades": 1705, "taker_buy_base": 614.062, "taker_buy_quote": 91502.56483 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 148.96, "high": 149.85, "low": 148.48, "close": 149.24, "volume": 727.785, "close_time": 1766710799999, "quote_volume": 108491.2976, "trades": 1189, "taker_buy_base": 426.452, "taker_buy_quote": 63586.88439 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 149.21, "high": 150.48, "low": 149.15, "close": 150.02, "volume": 451.96, "close_time": 1766714399999, "quote_volume": 67785.86508, "trades": 767, "taker_buy_base": 226.768, "taker_buy_quote": 34017.1309 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 150.04, "high": 153.87, "low": 150.02, "close": 152.72, "volume": 1166.932, "close_time": 1766717999999, "quote_volume": 178459.08554, "trades": 2553, "taker_buy_base": 721.449, "taker_buy_quote": 110354.05189 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 152.74, "high": 153.32, "low": 152.03, "close": 152.3, "volume": 327.753, "close_time": 1766721599999, "quote_volume": 49958.82432, "trades": 741, "taker_buy_base": 236.808, "taker_buy_quote": 36093.86249 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 152.26, "high": 153.02, "low": 151.4, "close": 152.66, "volume": 241.747, "close_time": 1766725199999, "quote_volume": 36826.97822, "trades": 547, "taker_buy_base": 137.716, "taker_buy_quote": 21015.46383 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 152.56, "high": 153.03, "low": 152.29, "close": 153.03, "volume": 172.773, "close_time": 1766728799999, "quote_volume": 26335.14397, "trades": 212, "taker_buy_base": 92.977, "taker_buy_quote": 14174.43084 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 153.0, "high": 154.04, "low": 152.97, "close": 153.72, "volume": 254.834, "close_time": 1766732399999, "quote_volume": 39152.59441, "trades": 758, "taker_buy_base": 111.326, "taker_buy_quote": 17112.31301 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 153.74, "high": 154.4, "low": 152.21, "close": 152.56, "volume": 422.285, "close_time": 1766735999999, "quote_volume": 64690.3094, "trades": 725, "taker_buy_base": 170.858, "taker_buy_quote": 26210.13889 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 152.56, "high": 153.5, "low": 152.45, "close": 153.27, "volume": 976.674, "close_time": 1766739599999, "quote_volume": 149189.94711, "trades": 581, "taker_buy_base": 204.334, "taker_buy_quote": 31288.88881 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 153.2, "high": 154.49, "low": 152.91, "close": 154.26, "volume": 751.437, "close_time": 1766743199999, "quote_volume": 115678.20916, "trades": 957, "taker_buy_base": 382.259, "taker_buy_quote": 58875.38503 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 154.26, "high": 154.86, "low": 153.86, "close": 154.35, "volume": 359.635, "close_time": 1766746799999, "quote_volume": 55515.98249, "trades": 733, "taker_buy_base": 217.759, "taker_buy_quote": 33623.63551 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 154.37, "high": 154.41, "low": 153.45, "close": 154.02, "volume": 1156.556, "close_time": 1766750399999, "quote_volume": 178041.60198, "trades": 854, "taker_buy_base": 337.796, "taker_buy_quote": 51992.14433 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 154.02, "high": 155.01, "low": 153.9, "close": 154.53, "volume": 1124.574, "close_time": 1766753999999, "quote_volume": 173729.94617, "trades": 925, "taker_buy_base": 427.37, "taker_buy_quote": 66027.13903 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 154.53, "high": 157.86, "low": 154.44, "close": 156.39, "volume": 3338.386, "close_time": 1766757599999, "quote_volume": 521947.36544, "trades": 3251, "taker_buy_base": 2042.641, "taker_buy_quote": 319629.68069 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 156.4, "high": 156.58, "low": 153.01, "close": 153.6, "volume": 1039.779, "close_time": 1766761199999, "quote_volume": 161304.48045, "trades": 1718, "taker_buy_base": 384.261, "taker_buy_quote": 59551.33631 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 153.3, "high": 154.77, "low": 151.88, "close": 154.64, "volume": 1475.572, "close_time": 1766764799999, "quote_volume": 226277.25846, "trades": 2407, "taker_buy_base": 760.705, "taker_buy_quote": 116696.88912 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 154.54, "high": 156.69, "low": 154.17, "close": 154.42, "volume": 1578.336, "close_time": 1766768399999, "quote_volume": 245447.04297, "trades": 2405, "taker_buy_base": 917.043, "taker_buy_quote": 142766.38687 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 154.43, "high": 155.46, "low": 154.23, "close": 154.64, "volume": 398.939, "close_time": 1766771999999, "quote_volume": 61699.35108, "trades": 814, "taker_buy_base": 167.984, "taker_buy_quote": 25989.41499 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 154.76, "high": 155.41, "low": 154.49, "close": 154.64, "volume": 361.538, "close_time": 1766775599999, "quote_volume": 56020.3271, "trades": 914, "taker_buy_base": 178.326, "taker_buy_quote": 27628.99345 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 154.55, "high": 155.14, "low": 154.25, "close": 155.14, "volume": 479.357, "close_time": 1766779199999, "quote_volume": 74152.92236, "trades": 474, "taker_buy_base": 143.026, "taker_buy_quote": 22131.84821 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 155.09, "high": 155.22, "low": 154.42, "close": 154.55, "volume": 142.24, "close_time": 1766782799999, "quote_volume": 22021.68411, "trades": 355, "taker_buy_base": 95.419, "taker_buy_quote": 14771.46243 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 154.76, "high": 154.82, "low": 153.45, "close": 153.49, "volume": 397.18, "close_time": 1766786399999, "quote_volume": 61107.924, "trades": 549, "taker_buy_base": 172.559, "taker_buy_quote": 26593.22053 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 153.48, "high": 154.1, "low": 153.19, "close": 153.63, "volume": 161.819, "close_time": 1766789999999, "quote_volume": 24869.57922, "trades": 224, "taker_buy_base": 99.187, "taker_buy_quote": 15243.57332 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 154.14, "high": 154.49, "low": 153.65, "close": 154.23, "volume": 140.004, "close_time": 1766793599999, "quote_volume": 21554.74944, "trades": 190, "taker_buy_base": 78.139, "taker_buy_quote": 12029.82458 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 154.25, "high": 154.7, "low": 153.79, "close": 154.53, "volume": 454.265, "close_time": 1766797199999, "quote_volume": 70146.32427, "trades": 467, "taker_buy_base": 123.259, "taker_buy_quote": 19012.81462 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 154.54, "high": 155.12, "low": 154.15, "close": 154.88, "volume": 249.047, "close_time": 1766800799999, "quote_volume": 38507.53477, "trades": 513, "taker_buy_base": 114.07, "taker_buy_quote": 17629.86676 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 154.89, "high": 155.4, "low": 154.51, "close": 155.09, "volume": 177.51, "close_time": 1766804399999, "quote_volume": 27532.75172, "trades": 416, "taker_buy_base": 144.53, "taker_buy_quote": 22420.33201 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 155.08, "high": 156.12, "low": 154.69, "close": 155.8, "volume": 561.222, "close_time": 1766807999999, "quote_volume": 87185.5398, "trades": 876, "taker_buy_base": 245.741, "taker_buy_quote": 38201.46754 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 155.9, "high": 155.93, "low": 154.54, "close": 154.73, "volume": 398.02, "close_time": 1766811599999, "quote_volume": 61664.61447, "trades": 581, "taker_buy_base": 97.582, "taker_buy_quote": 15118.40089 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 154.76, "high": 155.78, "low": 154.63, "close": 155.78, "volume": 243.029, "close_time": 1766815199999, "quote_volume": 37770.03186, "trades": 338, "taker_buy_base": 170.261, "taker_buy_quote": 26467.00688 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 155.78, "high": 156.08, "low": 155.46, "close": 155.89, "volume": 157.066, "close_time": 1766818799999, "quote_volume": 24479.83176, "trades": 388, "taker_buy_base": 90.043, "taker_buy_quote": 14032.83058 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 155.91, "high": 156.71, "low": 155.71, "close": 156.53, "volume": 275.304, "close_time": 1766822399999, "quote_volume": 43008.42112, "trades": 655, "taker_buy_base": 97.323, "taker_buy_quote": 15197.16964 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 156.66, "high": 157.0, "low": 156.51, "close": 156.72, "volume": 257.529, "close_time": 1766825999999, "quote_volume": 40356.4581, "trades": 467, "taker_buy_base": 143.637, "taker_buy_quote": 22510.39622 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 156.72, "high": 157.12, "low": 156.1, "close": 156.94, "volume": 348.994, "close_time": 1766829599999, "quote_volume": 54670.07368, "trades": 672, "taker_buy_base": 186.877, "taker_buy_quote": 29286.51055 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 157.02, "high": 157.1, "low": 155.7, "close": 156.24, "volume": 750.409, "close_time": 1766833199999, "quote_volume": 117339.98495, "trades": 1033, "taker_buy_base": 465.042, "taker_buy_quote": 72707.8919 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 156.22, "high": 156.98, "low": 155.98, "close": 156.8, "volume": 327.359, "close_time": 1766836799999, "quote_volume": 51245.68604, "trades": 455, "taker_buy_base": 230.367, "taker_buy_quote": 36072.25602 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 156.76, "high": 157.02, "low": 155.92, "close": 156.43, "volume": 1239.773, "close_time": 1766840399999, "quote_volume": 193892.3688, "trades": 950, "taker_buy_base": 517.608, "taker_buy_quote": 80987.63031 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 156.44, "high": 156.49, "low": 155.55, "close": 155.75, "volume": 499.883, "close_time": 1766843999999, "quote_volume": 77946.54807, "trades": 581, "taker_buy_base": 211.691, "taker_buy_quote": 33018.87246 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 155.74, "high": 156.59, "low": 155.42, "close": 156.07, "volume": 615.833, "close_time": 1766847599999, "quote_volume": 96076.31009, "trades": 606, "taker_buy_base": 431.197, "taker_buy_quote": 67256.25393 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 156.14, "high": 156.68, "low": 155.9, "close": 156.59, "volume": 457.022, "close_time": 1766851199999, "quote_volume": 71462.25838, "trades": 542, "taker_buy_base": 211.646, "taker_buy_quote": 33081.8866 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 156.56, "high": 156.7, "low": 155.4, "close": 155.54, "volume": 536.925, "close_time": 1766854799999, "quote_volume": 83862.69314, "trades": 655, "taker_buy_base": 78.638, "taker_buy_quote": 12278.19401 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 155.53, "high": 155.84, "low": 155.39, "close": 155.72, "volume": 144.864, "close_time": 1766858399999, "quote_volume": 22534.44889, "trades": 224, "taker_buy_base": 57.714, "taker_buy_quote": 8980.53841 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 155.73, "high": 155.98, "low": 155.23, "close": 155.93, "volume": 466.242, "close_time": 1766861999999, "quote_volume": 72517.68094, "trades": 368, "taker_buy_base": 141.064, "taker_buy_quote": 21937.19714 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 156.0, "high": 156.43, "low": 155.8, "close": 156.12, "volume": 228.758, "close_time": 1766865599999, "quote_volume": 35715.67177, "trades": 418, "taker_buy_base": 122.259, "taker_buy_quote": 19086.52617 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 156.06, "high": 156.39, "low": 155.87, "close": 156.01, "volume": 195.247, "close_time": 1766869199999, "quote_volume": 30471.67556, "trades": 214, "taker_buy_base": 127.795, "taker_buy_quote": 19945.75599 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 156.02, "high": 156.5, "low": 155.86, "close": 156.38, "volume": 234.829, "close_time": 1766872799999, "quote_volume": 36697.39201, "trades": 300, "taker_buy_base": 71.64, "taker_buy_quote": 11202.12912 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 156.38, "high": 157.52, "low": 155.99, "close": 156.14, "volume": 329.068, "close_time": 1766876399999, "quote_volume": 51628.93374, "trades": 543, "taker_buy_base": 212.762, "taker_buy_quote": 33407.21999 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 156.24, "high": 157.41, "low": 156.02, "close": 156.99, "volume": 839.11, "close_time": 1766879999999, "quote_volume": 131332.58721, "trades": 887, "taker_buy_base": 753.008, "taker_buy_quote": 117820.13132 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 157.01, "high": 157.29, "low": 156.12, "close": 156.31, "volume": 216.142, "close_time": 1766883599999, "quote_volume": 33833.28628, "trades": 516, "taker_buy_base": 118.123, "taker_buy_quote": 18499.09156 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 156.32, "high": 156.55, "low": 155.62, "close": 155.72, "volume": 328.475, "close_time": 1766887199999, "quote_volume": 51241.72172, "trades": 544, "taker_buy_base": 144.843, "taker_buy_quote": 22610.3686 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 155.67, "high": 156.43, "low": 155.54, "close": 156.0, "volume": 324.879, "close_time": 1766890799999, "quote_volume": 50604.80488, "trades": 326, "taker_buy_base": 266.668, "taker_buy_quote": 41532.04598 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 155.98, "high": 156.17, "low": 155.54, "close": 156.07, "volume": 86.974, "close_time": 1766894399999, "quote_volume": 13550.03315, "trades": 188, "taker_buy_base": 43.489, "taker_buy_quote": 6777.14152 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 156.02, "high": 156.08, "low": 155.16, "close": 155.34, "volume": 175.531, "close_time": 1766897999999, "quote_volume": 27333.79652, "trades": 346, "taker_buy_base": 72.813, "taker_buy_quote": 11336.04018 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 155.33, "high": 155.33, "low": 154.44, "close": 154.51, "volume": 533.257, "close_time": 1766901599999, "quote_volume": 82514.75985, "trades": 771, "taker_buy_base": 173.182, "taker_buy_quote": 26798.99949 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 154.48, "high": 155.63, "low": 154.0, "close": 155.61, "volume": 1087.365, "close_time": 1766905199999, "quote_volume": 168233.34881, "trades": 1377, "taker_buy_base": 603.594, "taker_buy_quote": 93413.26965 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 155.57, "high": 155.67, "low": 155.01, "close": 155.19, "volume": 587.502, "close_time": 1766908799999, "quote_volume": 91186.81551, "trades": 645, "taker_buy_base": 242.966, "taker_buy_quote": 37711.0339 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 155.17, "high": 155.41, "low": 154.66, "close": 154.8, "volume": 371.432, "close_time": 1766912399999, "quote_volume": 57571.37274, "trades": 402, "taker_buy_base": 124.706, "taker_buy_quote": 19339.78513 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 154.8, "high": 155.14, "low": 154.35, "close": 154.63, "volume": 322.456, "close_time": 1766915999999, "quote_volume": 49905.6718, "trades": 421, "taker_buy_base": 169.922, "taker_buy_quote": 26303.54736 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 154.63, "high": 156.11, "low": 154.63, "close": 155.73, "volume": 720.706, "close_time": 1766919599999, "quote_volume": 112156.69976, "trades": 601, "taker_buy_base": 459.805, "taker_buy_quote": 71612.06051 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 155.72, "high": 155.79, "low": 154.79, "close": 154.93, "volume": 317.042, "close_time": 1766923199999, "quote_volume": 49180.98975, "trades": 411, "taker_buy_base": 125.471, "taker_buy_quote": 19461.96247 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 154.97, "high": 155.01, "low": 154.23, "close": 154.5, "volume": 259.288, "close_time": 1766926799999, "quote_volume": 40072.63663, "trades": 465, "taker_buy_base": 96.216, "taker_buy_quote": 14881.87345 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 154.59, "high": 155.11, "low": 154.35, "close": 154.97, "volume": 107.516, "close_time": 1766930399999, "quote_volume": 16631.04007, "trades": 214, "taker_buy_base": 45.141, "taker_buy_quote": 6986.29336 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 154.99, "high": 155.86, "low": 154.97, "close": 155.55, "volume": 317.174, "close_time": 1766933999999, "quote_volume": 49338.35472, "trades": 395, "taker_buy_base": 245.37, "taker_buy_quote": 38176.26946 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 155.53, "high": 155.76, "low": 154.75, "close": 154.79, "volume": 536.288, "close_time": 1766937599999, "quote_volume": 83311.13885, "trades": 677, "taker_buy_base": 158.089, "taker_buy_quote": 24560.54125 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 154.87, "high": 155.21, "low": 154.49, "close": 154.81, "volume": 96.427, "close_time": 1766941199999, "quote_volume": 14926.79719, "trades": 330, "taker_buy_base": 37.222, "taker_buy_quote": 5761.02209 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 154.85, "high": 155.16, "low": 154.32, "close": 154.35, "volume": 315.856, "close_time": 1766944799999, "quote_volume": 48810.00603, "trades": 289, "taker_buy_base": 185.629, "taker_buy_quote": 28689.95738 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 154.35, "high": 154.44, "low": 153.12, "close": 153.58, "volume": 700.293, "close_time": 1766948399999, "quote_volume": 107687.95954, "trades": 704, "taker_buy_base": 218.9, "taker_buy_quote": 33707.37122 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 153.54, "high": 154.02, "low": 152.98, "close": 153.15, "volume": 443.93, "close_time": 1766951999999, "quote_volume": 68056.13017, "trades": 440, "taker_buy_base": 267.024, "taker_buy_quote": 40931.69811 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 153.1, "high": 153.76, "low": 152.78, "close": 152.78, "volume": 683.003, "close_time": 1766955599999, "quote_volume": 104606.08401, "trades": 657, "taker_buy_base": 428.981, "taker_buy_quote": 65709.57411 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 152.85, "high": 153.23, "low": 152.56, "close": 153.06, "volume": 705.563, "close_time": 1766959199999, "quote_volume": 107970.40604, "trades": 438, "taker_buy_base": 396.767, "taker_buy_quote": 60743.36822 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 153.1, "high": 154.12, "low": 152.98, "close": 153.79, "volume": 310.087, "close_time": 1766962799999, "quote_volume": 47526.84848, "trades": 436, "taker_buy_base": 202.874, "taker_buy_quote": 31102.37178 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 153.76, "high": 153.86, "low": 152.67, "close": 153.52, "volume": 212.756, "close_time": 1766966399999, "quote_volume": 32602.18322, "trades": 323, "taker_buy_base": 123.45, "taker_buy_quote": 18934.04031 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 153.52, "high": 155.12, "low": 152.81, "close": 154.35, "volume": 400.664, "close_time": 1766969999999, "quote_volume": 61704.17392, "trades": 681, "taker_buy_base": 235.284, "taker_buy_quote": 36275.43625 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 154.5, "high": 155.46, "low": 153.33, "close": 154.61, "volume": 799.5, "close_time": 1766973599999, "quote_volume": 123124.85082, "trades": 992, "taker_buy_base": 546.33, "taker_buy_quote": 84086.87373 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 154.86, "high": 156.19, "low": 154.71, "close": 155.53, "volume": 698.804, "close_time": 1766977199999, "quote_volume": 108653.17442, "trades": 1043, "taker_buy_base": 458.538, "taker_buy_quote": 71283.74786 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 155.69, "high": 157.75, "low": 155.35, "close": 157.38, "volume": 994.543, "close_time": 1766980799999, "quote_volume": 155849.79895, "trades": 1522, "taker_buy_base": 654.622, "taker_buy_quote": 102545.56543 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 157.44, "high": 159.12, "low": 156.99, "close": 157.27, "volume": 1757.042, "close_time": 1766984399999, "quote_volume": 277322.04061, "trades": 3186, "taker_buy_base": 921.142, "taker_buy_quote": 145512.80462 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 157.24, "high": 157.81, "low": 156.62, "close": 157.23, "volume": 1110.116, "close_time": 1766987999999, "quote_volume": 174467.48117, "trades": 1258, "taker_buy_base": 455.158, "taker_buy_quote": 71557.68615 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 157.15, "high": 157.19, "low": 155.66, "close": 155.66, "volume": 866.932, "close_time": 1766991599999, "quote_volume": 135563.03763, "trades": 795, "taker_buy_base": 223.573, "taker_buy_quote": 34986.45607 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 155.83, "high": 155.88, "low": 153.5, "close": 154.03, "volume": 1467.035, "close_time": 1766995199999, "quote_volume": 226719.86125, "trades": 1543, "taker_buy_base": 798.417, "taker_buy_quote": 123484.72277 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 153.99, "high": 154.11, "low": 151.93, "close": 152.37, "volume": 1848.685, "close_time": 1766998799999, "quote_volume": 282609.98144, "trades": 2459, "taker_buy_base": 706.835, "taker_buy_quote": 107962.16458 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 152.37, "high": 152.74, "low": 150.67, "close": 151.68, "volume": 2110.743, "close_time": 1767002399999, "quote_volume": 320227.2121, "trades": 2098, "taker_buy_base": 927.994, "taker_buy_quote": 140883.31957 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 151.78, "high": 152.69, "low": 151.65, "close": 152.31, "volume": 1454.775, "close_time": 1767005999999, "quote_volume": 221746.9412, "trades": 503, "taker_buy_base": 236.047, "taker_buy_quote": 35934.09612 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 152.24, "high": 152.52, "low": 151.79, "close": 151.84, "volume": 389.659, "close_time": 1767009599999, "quote_volume": 59315.58693, "trades": 349, "taker_buy_base": 245.5, "taker_buy_quote": 37384.61506 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 151.82, "high": 152.0, "low": 149.78, "close": 151.21, "volume": 1253.057, "close_time": 1767013199999, "quote_volume": 188911.85185, "trades": 1185, "taker_buy_base": 447.054, "taker_buy_quote": 67460.23945 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 151.19, "high": 151.47, "low": 150.09, "close": 150.13, "volume": 312.442, "close_time": 1767016799999, "quote_volume": 47174.14623, "trades": 431, "taker_buy_base": 186.883, "taker_buy_quote": 28216.14582 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 150.16, "high": 152.25, "low": 149.72, "close": 150.7, "volume": 663.169, "close_time": 1767020399999, "quote_volume": 100018.51268, "trades": 916, "taker_buy_base": 307.493, "taker_buy_quote": 46375.78096 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 150.75, "high": 151.68, "low": 150.51, "close": 151.23, "volume": 217.485, "close_time": 1767023999999, "quote_volume": 32872.21678, "trades": 337, "taker_buy_base": 126.838, "taker_buy_quote": 19181.18243 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 151.04, "high": 151.47, "low": 150.34, "close": 150.69, "volume": 237.913, "close_time": 1767027599999, "quote_volume": 35926.55973, "trades": 240, "taker_buy_base": 92.225, "taker_buy_quote": 13923.89003 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 150.75, "high": 151.44, "low": 150.18, "close": 151.1, "volume": 426.511, "close_time": 1767031199999, "quote_volume": 64295.1602, "trades": 445, "taker_buy_base": 290.361, "taker_buy_quote": 43765.56203 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 151.11, "high": 151.28, "low": 149.3, "close": 149.62, "volume": 447.288, "close_time": 1767034799999, "quote_volume": 67058.45112, "trades": 579, "taker_buy_base": 114.207, "taker_buy_quote": 17153.94602 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 149.55, "high": 150.55, "low": 149.28, "close": 149.56, "volume": 513.683, "close_time": 1767038399999, "quote_volume": 76925.89973, "trades": 602, "taker_buy_base": 266.338, "taker_buy_quote": 39903.22991 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 149.52, "high": 149.69, "low": 148.52, "close": 148.73, "volume": 947.853, "close_time": 1767041999999, "quote_volume": 141257.82852, "trades": 1066, "taker_buy_base": 217.52, "taker_buy_quote": 32451.61626 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 148.62, "high": 149.62, "low": 148.62, "close": 149.62, "volume": 288.755, "close_time": 1767045599999, "quote_volume": 43061.92864, "trades": 416, "taker_buy_base": 171.489, "taker_buy_quote": 25577.24963 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 149.56, "high": 149.96, "low": 149.3, "close": 149.61, "volume": 176.977, "close_time": 1767049199999, "quote_volume": 26463.28468, "trades": 376, "taker_buy_base": 84.916, "taker_buy_quote": 12697.31628 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 149.53, "high": 149.86, "low": 149.16, "close": 149.37, "volume": 261.064, "close_time": 1767052799999, "quote_volume": 39041.18948, "trades": 290, "taker_buy_base": 117.946, "taker_buy_quote": 17638.0864 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 149.36, "high": 150.01, "low": 149.19, "close": 149.87, "volume": 168.594, "close_time": 1767056399999, "quote_volume": 25207.92157, "trades": 264, "taker_buy_base": 40.304, "taker_buy_quote": 6028.89988 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 149.79, "high": 150.47, "low": 149.63, "close": 150.25, "volume": 328.546, "close_time": 1767059999999, "quote_volume": 49331.82418, "trades": 343, "taker_buy_base": 81.82, "taker_buy_quote": 12285.69839 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 150.34, "high": 150.57, "low": 149.52, "close": 149.75, "volume": 97.699, "close_time": 1767063599999, "quote_volume": 14652.3786, "trades": 208, "taker_buy_base": 60.221, "taker_buy_quote": 9034.47818 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 149.66, "high": 151.11, "low": 149.21, "close": 150.95, "volume": 247.965, "close_time": 1767067199999, "quote_volume": 37197.97986, "trades": 408, "taker_buy_base": 139.599, "taker_buy_quote": 20956.59898 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 151.11, "high": 151.88, "low": 150.82, "close": 150.88, "volume": 334.289, "close_time": 1767070799999, "quote_volume": 50647.29517, "trades": 504, "taker_buy_base": 194.601, "taker_buy_quote": 29507.08818 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 150.88, "high": 151.11, "low": 149.96, "close": 150.28, "volume": 148.267, "close_time": 1767074399999, "quote_volume": 22311.07516, "trades": 222, "taker_buy_base": 68.431, "taker_buy_quote": 10291.00587 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 150.24, "high": 150.89, "low": 150.03, "close": 150.55, "volume": 267.822, "close_time": 1767077999999, "quote_volume": 40344.46229, "trades": 277, "taker_buy_base": 196.464, "taker_buy_quote": 29606.11116 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 150.5, "high": 151.1, "low": 150.31, "close": 150.9, "volume": 208.064, "close_time": 1767081599999, "quote_volume": 31340.63507, "trades": 230, "taker_buy_base": 124.494, "taker_buy_quote": 18759.79567 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 150.86, "high": 152.43, "low": 150.8, "close": 150.88, "volume": 1014.216, "close_time": 1767085199999, "quote_volume": 153753.48509, "trades": 1095, "taker_buy_base": 684.346, "taker_buy_quote": 103761.1347 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 150.87, "high": 151.26, "low": 150.27, "close": 151.18, "volume": 671.896, "close_time": 1767088799999, "quote_volume": 101233.22721, "trades": 578, "taker_buy_base": 265.843, "taker_buy_quote": 40078.97226 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 151.2, "high": 151.2, "low": 150.17, "close": 150.26, "volume": 380.161, "close_time": 1767092399999, "quote_volume": 57323.55192, "trades": 328, "taker_buy_base": 164.13, "taker_buy_quote": 24737.20971 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 150.22, "high": 150.55, "low": 149.49, "close": 149.86, "volume": 1107.794, "close_time": 1767095999999, "quote_volume": 166087.67658, "trades": 1029, "taker_buy_base": 379.182, "taker_buy_quote": 56897.2893 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 149.88, "high": 150.59, "low": 149.86, "close": 150.33, "volume": 214.004, "close_time": 1767099599999, "quote_volume": 32155.04801, "trades": 249, "taker_buy_base": 123.41, "taker_buy_quote": 18550.87483 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 150.31, "high": 150.87, "low": 150.22, "close": 150.69, "volume": 127.915, "close_time": 1767103199999, "quote_volume": 19253.51779, "trades": 179, "taker_buy_base": 65.624, "taker_buy_quote": 9880.97976 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 150.64, "high": 151.76, "low": 149.52, "close": 151.31, "volume": 1101.413, "close_time": 1767106799999, "quote_volume": 165918.55176, "trades": 1021, "taker_buy_base": 600.412, "taker_buy_quote": 90567.31503 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 151.52, "high": 151.63, "low": 150.08, "close": 150.76, "volume": 477.113, "close_time": 1767110399999, "quote_volume": 71788.13761, "trades": 461, "taker_buy_base": 283.448, "taker_buy_quote": 42653.71141 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 150.82, "high": 151.53, "low": 149.73, "close": 150.66, "volume": 413.742, "close_time": 1767113999999, "quote_volume": 62170.07446, "trades": 338, "taker_buy_base": 58.041, "taker_buy_quote": 8757.94927 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 150.63, "high": 151.08, "low": 150.02, "close": 150.61, "volume": 232.493, "close_time": 1767117599999, "quote_volume": 35006.39644, "trades": 294, "taker_buy_base": 77.092, "taker_buy_quote": 11612.23426 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 150.47, "high": 150.65, "low": 149.85, "close": 150.11, "volume": 171.325, "close_time": 1767121199999, "quote_volume": 25735.9007, "trades": 257, "taker_buy_base": 63.224, "taker_buy_quote": 9497.82386 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 150.16, "high": 150.38, "low": 149.04, "close": 150.15, "volume": 483.825, "close_time": 1767124799999, "quote_volume": 72461.32061, "trades": 486, "taker_buy_base": 148.072, "taker_buy_quote": 22162.11344 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 149.89, "high": 150.31, "low": 149.57, "close": 149.67, "volume": 606.748, "close_time": 1767128399999, "quote_volume": 91036.81201, "trades": 298, "taker_buy_base": 167.403, "taker_buy_quote": 25121.08573 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 149.59, "high": 149.88, "low": 149.0, "close": 149.34, "volume": 857.854, "close_time": 1767131999999, "quote_volume": 128077.06734, "trades": 782, "taker_buy_base": 179.88, "taker_buy_quote": 26863.21307 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 149.33, "high": 150.03, "low": 148.88, "close": 149.17, "volume": 284.729, "close_time": 1767135599999, "quote_volume": 42526.7623, "trades": 313, "taker_buy_base": 128.688, "taker_buy_quote": 19247.5661 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 149.08, "high": 149.48, "low": 149.05, "close": 149.38, "volume": 180.466, "close_time": 1767139199999, "quote_volume": 26932.83139, "trades": 217, "taker_buy_base": 111.677, "taker_buy_quote": 16667.60186 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 149.34, "high": 149.34, "low": 148.62, "close": 148.67, "volume": 327.637, "close_time": 1767142799999, "quote_volume": 48801.8789, "trades": 684, "taker_buy_base": 94.741, "taker_buy_quote": 14108.06738 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 148.63, "high": 149.78, "low": 148.61, "close": 149.55, "volume": 345.853, "close_time": 1767146399999, "quote_volume": 51689.43331, "trades": 402, "taker_buy_base": 254.3, "taker_buy_quote": 38009.29868 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 149.53, "high": 150.14, "low": 149.33, "close": 149.91, "volume": 410.803, "close_time": 1767149999999, "quote_volume": 61551.80427, "trades": 485, "taker_buy_base": 155.193, "taker_buy_quote": 23248.40645 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 149.86, "high": 150.07, "low": 148.97, "close": 149.3, "volume": 81.087, "close_time": 1767153599999, "quote_volume": 12113.04018, "trades": 229, "taker_buy_base": 43.092, "taker_buy_quote": 6441.69159 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 149.39, "high": 149.78, "low": 149.09, "close": 149.54, "volume": 237.683, "close_time": 1767157199999, "quote_volume": 35532.07927, "trades": 429, "taker_buy_base": 137.057, "taker_buy_quote": 20484.15631 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 149.44, "high": 150.07, "low": 149.44, "close": 150.01, "volume": 111.996, "close_time": 1767160799999, "quote_volume": 16770.572, "trades": 193, "taker_buy_base": 78.388, "taker_buy_quote": 11734.62844 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 150.02, "high": 150.79, "low": 149.83, "close": 150.32, "volume": 345.95, "close_time": 1767164399999, "quote_volume": 52012.3402, "trades": 546, "taker_buy_base": 241.27, "taker_buy_quote": 36279.16576 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 150.33, "high": 150.72, "low": 150.0, "close": 150.04, "volume": 221.841, "close_time": 1767167999999, "quote_volume": 33344.54446, "trades": 397, "taker_buy_base": 79.415, "taker_buy_quote": 11942.40825 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 150.05, "high": 150.53, "low": 149.06, "close": 149.32, "volume": 234.232, "close_time": 1767171599999, "quote_volume": 35034.06889, "trades": 422, "taker_buy_base": 119.191, "taker_buy_quote": 17828.62874 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 149.34, "high": 149.66, "low": 149.16, "close": 149.55, "volume": 257.39, "close_time": 1767175199999, "quote_volume": 38466.52746, "trades": 345, "taker_buy_base": 91.677, "taker_buy_quote": 13705.94178 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 149.49, "high": 149.58, "low": 148.93, "close": 149.15, "volume": 460.897, "close_time": 1767178799999, "quote_volume": 68749.68741, "trades": 595, "taker_buy_base": 204.651, "taker_buy_quote": 30550.52368 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 149.08, "high": 149.73, "low": 149.02, "close": 149.56, "volume": 469.486, "close_time": 1767182399999, "quote_volume": 70156.44054, "trades": 516, "taker_buy_base": 193.228, "taker_buy_quote": 28885.23415 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 149.45, "high": 149.47, "low": 148.35, "close": 148.6, "volume": 243.88, "close_time": 1767185999999, "quote_volume": 36331.69051, "trades": 393, "taker_buy_base": 70.448, "taker_buy_quote": 10497.07398 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 148.6, "high": 149.6, "low": 148.37, "close": 149.35, "volume": 493.95, "close_time": 1767189599999, "quote_volume": 73537.69927, "trades": 653, "taker_buy_base": 430.695, "taker_buy_quote": 64114.05584 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 149.33, "high": 150.19, "low": 147.36, "close": 148.75, "volume": 1430.729, "close_time": 1767193199999, "quote_volume": 212476.25138, "trades": 2489, "taker_buy_base": 742.203, "taker_buy_quote": 110323.66883 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 148.81, "high": 148.92, "low": 146.74, "close": 147.26, "volume": 973.876, "close_time": 1767196799999, "quote_volume": 143559.0153, "trades": 1728, "taker_buy_base": 391.926, "taker_buy_quote": 57932.38305 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 147.3, "high": 147.97, "low": 143.95, "close": 145.83, "volume": 2459.97, "close_time": 1767200399999, "quote_volume": 357494.92686, "trades": 3389, "taker_buy_base": 1000.001, "taker_buy_quote": 145296.27053 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 145.78, "high": 145.84, "low": 144.58, "close": 144.87, "volume": 818.147, "close_time": 1767203999999, "quote_volume": 118862.97113, "trades": 1200, "taker_buy_base": 362.047, "taker_buy_quote": 52613.98137 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 144.75, "high": 145.5, "low": 144.44, "close": 144.53, "volume": 225.69, "close_time": 1767207599999, "quote_volume": 32727.60666, "trades": 492, "taker_buy_base": 109.669, "taker_buy_quote": 15924.68106 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 144.56, "high": 144.85, "low": 144.1, "close": 144.23, "volume": 512.325, "close_time": 1767211199999, "quote_volume": 74006.6133, "trades": 860, "taker_buy_base": 279.354, "taker_buy_quote": 40361.9076 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 144.23, "high": 145.44, "low": 143.45, "close": 145.39, "volume": 1272.793, "close_time": 1767214799999, "quote_volume": 183728.03108, "trades": 1663, "taker_buy_base": 697.115, "taker_buy_quote": 100717.32398 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 145.33, "high": 146.99, "low": 145.29, "close": 146.86, "volume": 772.207, "close_time": 1767218399999, "quote_volume": 112976.79949, "trades": 963, "taker_buy_base": 455.759, "taker_buy_quote": 66669.74361 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 146.83, "high": 146.84, "low": 145.78, "close": 145.89, "volume": 378.189, "close_time": 1767221999999, "quote_volume": 55361.62191, "trades": 330, "taker_buy_base": 269.188, "taker_buy_quote": 39418.05793 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 145.85, "high": 146.54, "low": 145.61, "close": 145.87, "volume": 518.483, "close_time": 1767225599999, "quote_volume": 75715.17357, "trades": 683, "taker_buy_base": 184.069, "taker_buy_quote": 26895.96434 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 145.88, "high": 146.52, "low": 145.88, "close": 146.33, "volume": 243.54, "close_time": 1767229199999, "quote_volume": 35617.1063, "trades": 395, "taker_buy_base": 164.468, "taker_buy_quote": 24052.59229 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 146.27, "high": 146.37, "low": 145.77, "close": 145.97, "volume": 198.737, "close_time": 1767232799999, "quote_volume": 29050.42131, "trades": 513, "taker_buy_base": 138.093, "taker_buy_quote": 20189.89043 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 145.95, "high": 146.12, "low": 145.69, "close": 145.76, "volume": 180.719, "close_time": 1767236399999, "quote_volume": 26359.40183, "trades": 494, "taker_buy_base": 57.385, "taker_buy_quote": 8371.45951 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 145.72, "high": 146.26, "low": 145.51, "close": 145.99, "volume": 280.71, "close_time": 1767239999999, "quote_volume": 40912.03246, "trades": 420, "taker_buy_base": 113.372, "taker_buy_quote": 16530.55202 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 146.04, "high": 146.06, "low": 145.27, "close": 145.65, "volume": 349.372, "close_time": 1767243599999, "quote_volume": 50876.34734, "trades": 486, "taker_buy_base": 72.732, "taker_buy_quote": 10605.28407 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 145.68, "high": 146.46, "low": 145.66, "close": 145.83, "volume": 264.738, "close_time": 1767247199999, "quote_volume": 38664.30141, "trades": 467, "taker_buy_base": 126.419, "taker_buy_quote": 18465.35451 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 145.87, "high": 146.42, "low": 145.87, "close": 146.22, "volume": 219.475, "close_time": 1767250799999, "quote_volume": 32092.03911, "trades": 196, "taker_buy_base": 168.609, "taker_buy_quote": 24653.0569 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 146.26, "high": 146.49, "low": 145.77, "close": 145.85, "volume": 153.365, "close_time": 1767254399999, "quote_volume": 22409.91934, "trades": 337, "taker_buy_base": 88.582, "taker_buy_quote": 12944.4963 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 145.85, "high": 146.31, "low": 145.55, "close": 145.92, "volume": 421.351, "close_time": 1767257999999, "quote_volume": 61477.72308, "trades": 477, "taker_buy_base": 153.95, "taker_buy_quote": 22477.57972 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 145.94, "high": 146.18, "low": 145.72, "close": 145.88, "volume": 222.822, "close_time": 1767261599999, "quote_volume": 32526.94083, "trades": 395, "taker_buy_base": 73.778, "taker_buy_quote": 10767.68093 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 145.88, "high": 145.98, "low": 145.6, "close": 145.74, "volume": 213.6, "close_time": 1767265199999, "quote_volume": 31121.00475, "trades": 197, "taker_buy_base": 50.982, "taker_buy_quote": 7431.37119 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 145.74, "high": 146.21, "low": 145.71, "close": 146.15, "volume": 162.036, "close_time": 1767268799999, "quote_volume": 23663.69742, "trades": 205, "taker_buy_base": 122.89, "taker_buy_quote": 17946.77096 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 146.14, "high": 146.14, "low": 144.93, "close": 145.04, "volume": 202.961, "close_time": 1767272399999, "quote_volume": 29495.65224, "trades": 276, "taker_buy_base": 144.606, "taker_buy_quote": 21012.50538 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 145.02, "high": 145.62, "low": 144.93, "close": 145.28, "volume": 1038.519, "close_time": 1767275999999, "quote_volume": 150812.00205, "trades": 455, "taker_buy_base": 280.872, "taker_buy_quote": 40804.31613 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 145.29, "high": 145.7, "low": 145.04, "close": 145.49, "volume": 233.499, "close_time": 1767279599999, "quote_volume": 33941.03112, "trades": 204, "taker_buy_base": 150.093, "taker_buy_quote": 21816.82195 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 145.51, "high": 146.79, "low": 145.13, "close": 146.35, "volume": 374.733, "close_time": 1767283199999, "quote_volume": 54690.55712, "trades": 545, "taker_buy_base": 259.11, "taker_buy_quote": 37826.03461 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 146.32, "high": 146.75, "low": 146.04, "close": 146.6, "volume": 456.54, "close_time": 1767286799999, "quote_volume": 66820.75338, "trades": 492, "taker_buy_base": 267.13, "taker_buy_quote": 39097.56336 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 146.55, "high": 147.79, "low": 146.5, "close": 147.24, "volume": 364.435, "close_time": 1767290399999, "quote_volume": 53636.89499, "trades": 624, "taker_buy_base": 221.43, "taker_buy_quote": 32599.00405 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 147.36, "high": 147.78, "low": 147.11, "close": 147.46, "volume": 355.648, "close_time": 1767293999999, "quote_volume": 52434.75192, "trades": 466, "taker_buy_base": 207.801, "taker_buy_quote": 30647.36919 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 147.49, "high": 148.55, "low": 147.33, "close": 148.51, "volume": 264.226, "close_time": 1767297599999, "quote_volume": 39148.90024, "trades": 359, "taker_buy_base": 140.953, "taker_buy_quote": 20886.73141 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 148.55, "high": 148.93, "low": 147.27, "close": 147.31, "volume": 410.778, "close_time": 1767301199999, "quote_volume": 60856.9148, "trades": 727, "taker_buy_base": 115.434, "taker_buy_quote": 17107.34365 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 147.33, "high": 147.99, "low": 147.17, "close": 147.99, "volume": 167.726, "close_time": 1767304799999, "quote_volume": 24721.4046, "trades": 242, "taker_buy_base": 72.581, "taker_buy_quote": 10705.95447 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 148.03, "high": 149.2, "low": 148.03, "close": 149.06, "volume": 200.964, "close_time": 1767308399999, "quote_volume": 29865.44816, "trades": 351, "taker_buy_base": 76.548, "taker_buy_quote": 11381.59444 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 149.22, "high": 149.43, "low": 148.55, "close": 148.81, "volume": 329.009, "close_time": 1767311999999, "quote_volume": 49027.23498, "trades": 506, "taker_buy_base": 167.78, "taker_buy_quote": 25004.9745 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 148.8, "high": 149.25, "low": 148.34, "close": 149.17, "volume": 274.823, "close_time": 1767315599999, "quote_volume": 40892.95631, "trades": 526, "taker_buy_base": 132.968, "taker_buy_quote": 19801.09213 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 149.22, "high": 149.47, "low": 148.3, "close": 148.59, "volume": 296.786, "close_time": 1767319199999, "quote_volume": 44161.24629, "trades": 387, "taker_buy_base": 192.331, "taker_buy_quote": 28624.39369 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 148.45, "high": 149.22, "low": 147.79, "close": 148.96, "volume": 407.45, "close_time": 1767322799999, "quote_volume": 60541.20655, "trades": 410, "taker_buy_base": 302.639, "taker_buy_quote": 45024.28538 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 149.04, "high": 151.17, "low": 148.93, "close": 150.72, "volume": 366.294, "close_time": 1767326399999, "quote_volume": 55116.67076, "trades": 854, "taker_buy_base": 199.595, "taker_buy_quote": 30018.67329 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 150.75, "high": 151.04, "low": 150.03, "close": 150.45, "volume": 168.646, "close_time": 1767329999999, "quote_volume": 25397.08471, "trades": 692, "taker_buy_base": 50.833, "taker_buy_quote": 7662.15734 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 150.58, "high": 150.61, "low": 149.46, "close": 150.25, "volume": 297.526, "close_time": 1767333599999, "quote_volume": 44674.89282, "trades": 418, "taker_buy_base": 119.656, "taker_buy_quote": 17973.1191 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 150.27, "high": 151.01, "low": 150.27, "close": 150.43, "volume": 170.552, "close_time": 1767337199999, "quote_volume": 25676.72922, "trades": 303, "taker_buy_base": 110.178, "taker_buy_quote": 16587.52267 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 150.5, "high": 150.5, "low": 149.18, "close": 149.4, "volume": 294.371, "close_time": 1767340799999, "quote_volume": 44044.10609, "trades": 308, "taker_buy_base": 168.392, "taker_buy_quote": 25187.68071 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 149.41, "high": 150.49, "low": 149.41, "close": 150.3, "volume": 800.764, "close_time": 1767344399999, "quote_volume": 120129.71216, "trades": 642, "taker_buy_base": 302.271, "taker_buy_quote": 45379.321 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 150.28, "high": 152.9, "low": 150.13, "close": 151.94, "volume": 785.827, "close_time": 1767347999999, "quote_volume": 119114.78772, "trades": 1004, "taker_buy_base": 497.053, "taker_buy_quote": 75322.05836 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 152.03, "high": 152.93, "low": 151.62, "close": 151.64, "volume": 1080.42, "close_time": 1767351599999, "quote_volume": 164334.09557, "trades": 1014, "taker_buy_base": 621.707, "taker_buy_quote": 94599.73143 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 151.65, "high": 151.67, "low": 150.06, "close": 150.62, "volume": 1110.929, "close_time": 1767355199999, "quote_volume": 167717.25318, "trades": 1094, "taker_buy_base": 588.603, "taker_buy_quote": 88849.69048 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 150.59, "high": 152.27, "low": 150.3, "close": 151.75, "volume": 704.932, "close_time": 1767358799999, "quote_volume": 106951.36902, "trades": 549, "taker_buy_base": 532.458, "taker_buy_quote": 80847.1202 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 151.71, "high": 152.34, "low": 151.5, "close": 151.92, "volume": 245.508, "close_time": 1767362399999, "quote_volume": 37324.51823, "trades": 212, "taker_buy_base": 143.471, "taker_buy_quote": 21817.69065 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 151.97, "high": 154.0, "low": 149.84, "close": 152.93, "volume": 2441.424, "close_time": 1767365999999, "quote_volume": 370953.30095, "trades": 2414, "taker_buy_base": 1475.485, "taker_buy_quote": 224688.80941 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 153.22, "high": 155.04, "low": 152.37, "close": 153.82, "volume": 1816.725, "close_time": 1767369599999, "quote_volume": 278977.60721, "trades": 2011, "taker_buy_base": 781.982, "taker_buy_quote": 120197.88475 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 154.12, "high": 157.13, "low": 153.01, "close": 156.29, "volume": 2892.739, "close_time": 1767373199999, "quote_volume": 449367.85908, "trades": 2672, "taker_buy_base": 1582.735, "taker_buy_quote": 246254.3931 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 156.48, "high": 157.32, "low": 155.39, "close": 155.88, "volume": 2322.768, "close_time": 1767376799999, "quote_volume": 362776.11888, "trades": 1585, "taker_buy_base": 1596.988, "taker_buy_quote": 249401.35615 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 155.9, "high": 156.78, "low": 154.79, "close": 155.47, "volume": 917.66, "close_time": 1767380399999, "quote_volume": 143070.82156, "trades": 1085, "taker_buy_base": 388.444, "taker_buy_quote": 60608.85746 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 155.53, "high": 156.93, "low": 155.35, "close": 156.83, "volume": 347.067, "close_time": 1767383999999, "quote_volume": 54282.51627, "trades": 574, "taker_buy_base": 256.935, "taker_buy_quote": 40181.0198 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 156.85, "high": 162.25, "low": 156.69, "close": 160.31, "volume": 5771.508, "close_time": 1767387599999, "quote_volume": 923582.37437, "trades": 7258, "taker_buy_base": 3635.118, "taker_buy_quote": 581475.44676 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 160.39, "high": 165.39, "low": 160.26, "close": 165.02, "volume": 4940.197, "close_time": 1767391199999, "quote_volume": 807472.11342, "trades": 3887, "taker_buy_base": 2083.492, "taker_buy_quote": 340052.68793 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 165.04, "high": 165.96, "low": 163.79, "close": 164.76, "volume": 2513.132, "close_time": 1767394799999, "quote_volume": 414953.07395, "trades": 2340, "taker_buy_base": 681.987, "taker_buy_quote": 112586.55996 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 164.78, "high": 165.71, "low": 164.59, "close": 165.19, "volume": 1068.241, "close_time": 1767398399999, "quote_volume": 176277.10473, "trades": 1131, "taker_buy_base": 347.785, "taker_buy_quote": 57403.40919 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 165.18, "high": 165.9, "low": 164.74, "close": 164.97, "volume": 570.424, "close_time": 1767401999999, "quote_volume": 94256.73732, "trades": 1261, "taker_buy_base": 223.467, "taker_buy_quote": 36952.69427 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 164.88, "high": 166.23, "low": 164.7, "close": 165.14, "volume": 1154.643, "close_time": 1767405599999, "quote_volume": 191093.74554, "trades": 1158, "taker_buy_base": 669.74, "taker_buy_quote": 111029.72066 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 165.0, "high": 165.55, "low": 163.99, "close": 165.08, "volume": 1338.981, "close_time": 1767409199999, "quote_volume": 220289.28286, "trades": 1969, "taker_buy_base": 339.142, "taker_buy_quote": 55926.30832 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 165.05, "high": 166.05, "low": 164.95, "close": 165.31, "volume": 405.093, "close_time": 1767412799999, "quote_volume": 66964.04084, "trades": 890, "taker_buy_base": 155.133, "taker_buy_quote": 25646.61106 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 165.05, "high": 165.62, "low": 164.67, "close": 164.99, "volume": 607.851, "close_time": 1767416399999, "quote_volume": 100311.40369, "trades": 1118, "taker_buy_base": 174.202, "taker_buy_quote": 28770.9514 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 164.99, "high": 165.98, "low": 164.78, "close": 165.67, "volume": 710.439, "close_time": 1767419999999, "quote_volume": 117409.05723, "trades": 1125, "taker_buy_base": 374.464, "taker_buy_quote": 61919.66901 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 165.62, "high": 167.79, "low": 164.23, "close": 164.3, "volume": 1124.694, "close_time": 1767423599999, "quote_volume": 187229.0481, "trades": 2927, "taker_buy_base": 610.297, "taker_buy_quote": 101680.19501 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 164.32, "high": 164.52, "low": 161.06, "close": 161.69, "volume": 3495.007, "close_time": 1767427199999, "quote_volume": 568055.71919, "trades": 4181, "taker_buy_base": 1134.903, "taker_buy_quote": 184165.23455 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 161.67, "high": 162.38, "low": 161.11, "close": 161.53, "volume": 1066.395, "close_time": 1767430799999, "quote_volume": 172350.25709, "trades": 1436, "taker_buy_base": 413.351, "taker_buy_quote": 66888.0748 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 161.49, "high": 162.28, "low": 161.0, "close": 161.68, "volume": 1066.196, "close_time": 1767434399999, "quote_volume": 172410.52479, "trades": 1425, "taker_buy_base": 315.386, "taker_buy_quote": 50938.8777 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 161.69, "high": 161.78, "low": 159.78, "close": 160.39, "volume": 1497.546, "close_time": 1767437999999, "quote_volume": 240373.24394, "trades": 1939, "taker_buy_base": 448.613, "taker_buy_quote": 71975.12377 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 160.35, "high": 160.38, "low": 158.23, "close": 158.5, "volume": 2072.554, "close_time": 1767441599999, "quote_volume": 330000.53967, "trades": 2984, "taker_buy_base": 804.569, "taker_buy_quote": 128219.91246 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 158.48, "high": 159.69, "low": 157.83, "close": 159.49, "volume": 653.833, "close_time": 1767445199999, "quote_volume": 103771.4447, "trades": 1400, "taker_buy_base": 433.633, "taker_buy_quote": 68842.08614 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 159.49, "high": 160.38, "low": 159.46, "close": 160.22, "volume": 1554.889, "close_time": 1767448799999, "quote_volume": 248758.57295, "trades": 1513, "taker_buy_base": 1009.265, "taker_buy_quote": 161411.86596 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 160.25, "high": 160.64, "low": 159.78, "close": 160.08, "volume": 912.632, "close_time": 1767452399999, "quote_volume": 146247.36998, "trades": 1120, "taker_buy_base": 742.523, "taker_buy_quote": 118996.13812 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 160.07, "high": 160.2, "low": 159.37, "close": 159.71, "volume": 323.117, "close_time": 1767455999999, "quote_volume": 51610.95255, "trades": 552, "taker_buy_base": 136.236, "taker_buy_quote": 21771.46672 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 159.73, "high": 161.01, "low": 159.65, "close": 160.57, "volume": 506.973, "close_time": 1767459599999, "quote_volume": 81361.12268, "trades": 1007, "taker_buy_base": 294.388, "taker_buy_quote": 47264.60094 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 160.52, "high": 160.59, "low": 159.8, "close": 160.36, "volume": 389.134, "close_time": 1767463199999, "quote_volume": 62323.52104, "trades": 831, "taker_buy_base": 293.772, "taker_buy_quote": 47051.27086 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 160.37, "high": 160.89, "low": 159.82, "close": 160.39, "volume": 184.922, "close_time": 1767466799999, "quote_volume": 29695.52065, "trades": 316, "taker_buy_base": 76.638, "taker_buy_quote": 12299.41148 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 160.47, "high": 160.7, "low": 160.25, "close": 160.46, "volume": 649.249, "close_time": 1767470399999, "quote_volume": 104221.81386, "trades": 290, "taker_buy_base": 142.876, "taker_buy_quote": 22934.37078 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 160.55, "high": 161.67, "low": 159.35, "close": 161.27, "volume": 584.969, "close_time": 1767473999999, "quote_volume": 93966.465, "trades": 649, "taker_buy_base": 245.704, "taker_buy_quote": 39495.51214 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 161.2, "high": 161.98, "low": 160.94, "close": 161.47, "volume": 881.526, "close_time": 1767477599999, "quote_volume": 142104.79538, "trades": 742, "taker_buy_base": 368.683, "taker_buy_quote": 59443.02017 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 161.47, "high": 162.5, "low": 161.36, "close": 162.36, "volume": 356.397, "close_time": 1767481199999, "quote_volume": 57752.73018, "trades": 388, "taker_buy_base": 182.661, "taker_buy_quote": 29609.52308 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 162.41, "high": 163.13, "low": 162.01, "close": 163.08, "volume": 715.937, "close_time": 1767484799999, "quote_volume": 116409.6498, "trades": 507, "taker_buy_base": 527.656, "taker_buy_quote": 85764.0816 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 163.14, "high": 164.85, "low": 162.61, "close": 164.39, "volume": 944.351, "close_time": 1767488399999, "quote_volume": 154733.36556, "trades": 1174, "taker_buy_base": 725.642, "taker_buy_quote": 118895.56008 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 164.39, "high": 164.48, "low": 163.28, "close": 164.18, "volume": 424.135, "close_time": 1767491999999, "quote_volume": 69482.32259, "trades": 782, "taker_buy_base": 120.339, "taker_buy_quote": 19710.70103 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 164.02, "high": 164.38, "low": 163.36, "close": 163.72, "volume": 267.696, "close_time": 1767495599999, "quote_volume": 43907.88421, "trades": 408, "taker_buy_base": 185.147, "taker_buy_quote": 30382.78743 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 163.74, "high": 164.62, "low": 163.71, "close": 164.36, "volume": 104.495, "close_time": 1767499199999, "quote_volume": 17149.87676, "trades": 239, "taker_buy_base": 52.232, "taker_buy_quote": 8579.45693 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 164.32, "high": 164.84, "low": 163.67, "close": 163.73, "volume": 166.222, "close_time": 1767502799999, "quote_volume": 27304.33946, "trades": 208, "taker_buy_base": 36.98, "taker_buy_quote": 6075.93309 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 163.76, "high": 163.79, "low": 162.82, "close": 163.19, "volume": 133.12, "close_time": 1767506399999, "quote_volume": 21744.24685, "trades": 275, "taker_buy_base": 54.97, "taker_buy_quote": 8982.77133 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 163.19, "high": 163.57, "low": 161.39, "close": 161.63, "volume": 548.089, "close_time": 1767509999999, "quote_volume": 89095.65598, "trades": 637, "taker_buy_base": 212.54, "taker_buy_quote": 34570.20466 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 161.62, "high": 162.02, "low": 161.16, "close": 161.57, "volume": 137.345, "close_time": 1767513599999, "quote_volume": 22200.66965, "trades": 248, "taker_buy_base": 59.579, "taker_buy_quote": 9632.19629 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 161.55, "high": 162.26, "low": 160.7, "close": 162.01, "volume": 1344.401, "close_time": 1767517199999, "quote_volume": 216721.52751, "trades": 1044, "taker_buy_base": 489.784, "taker_buy_quote": 79132.85183 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 162.2, "high": 163.54, "low": 161.43, "close": 163.01, "volume": 1461.941, "close_time": 1767520799999, "quote_volume": 237730.2206, "trades": 1108, "taker_buy_base": 1095.61, "taker_buy_quote": 178232.32968 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 163.01, "high": 163.21, "low": 162.49, "close": 162.9, "volume": 370.962, "close_time": 1767524399999, "quote_volume": 60429.73297, "trades": 441, "taker_buy_base": 273.201, "taker_buy_quote": 44507.92133 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 162.93, "high": 164.33, "low": 162.54, "close": 164.09, "volume": 1226.953, "close_time": 1767527999999, "quote_volume": 200170.06832, "trades": 1120, "taker_buy_base": 536.04, "taker_buy_quote": 87434.06998 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 164.12, "high": 165.95, "low": 163.92, "close": 164.96, "volume": 1350.528, "close_time": 1767531599999, "quote_volume": 222801.71249, "trades": 1896, "taker_buy_base": 908.093, "taker_buy_quote": 149840.21747 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 164.89, "high": 164.89, "low": 163.39, "close": 164.74, "volume": 567.729, "close_time": 1767535199999, "quote_volume": 93177.40797, "trades": 865, "taker_buy_base": 121.583, "taker_buy_quote": 19973.44938 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 164.68, "high": 165.46, "low": 164.54, "close": 165.46, "volume": 617.508, "close_time": 1767538799999, "quote_volume": 101952.02344, "trades": 528, "taker_buy_base": 152.151, "taker_buy_quote": 25108.23819 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 165.49, "high": 166.17, "low": 163.26, "close": 164.59, "volume": 1885.107, "close_time": 1767542399999, "quote_volume": 310993.38518, "trades": 1256, "taker_buy_base": 347.511, "taker_buy_quote": 57192.66585 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 164.72, "high": 166.1, "low": 164.55, "close": 165.68, "volume": 1004.661, "close_time": 1767545999999, "quote_volume": 166245.92346, "trades": 955, "taker_buy_base": 585.878, "taker_buy_quote": 96989.18493 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 165.68, "high": 166.11, "low": 164.55, "close": 165.12, "volume": 564.47, "close_time": 1767549599999, "quote_volume": 93308.9705, "trades": 742, "taker_buy_base": 163.456, "taker_buy_quote": 27053.05561 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 165.17, "high": 165.17, "low": 163.28, "close": 163.66, "volume": 531.716, "close_time": 1767553199999, "quote_volume": 87141.51052, "trades": 641, "taker_buy_base": 328.211, "taker_buy_quote": 53803.57186 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 163.47, "high": 163.53, "low": 161.83, "close": 162.51, "volume": 1098.408, "close_time": 1767556799999, "quote_volume": 178506.85029, "trades": 1276, "taker_buy_base": 452.818, "taker_buy_quote": 73607.83001 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 162.56, "high": 163.51, "low": 162.28, "close": 163.43, "volume": 381.162, "close_time": 1767560399999, "quote_volume": 62207.54257, "trades": 375, "taker_buy_base": 224.677, "taker_buy_quote": 36668.01112 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 163.39, "high": 165.4, "low": 163.1, "close": 164.12, "volume": 2314.074, "close_time": 1767563999999, "quote_volume": 379893.56999, "trades": 1619, "taker_buy_base": 1708.39, "taker_buy_quote": 280515.61601 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 164.12, "high": 164.6, "low": 163.6, "close": 164.08, "volume": 281.486, "close_time": 1767567599999, "quote_volume": 46185.00921, "trades": 341, "taker_buy_base": 140.589, "taker_buy_quote": 23068.20112 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 164.26, "high": 165.08, "low": 163.51, "close": 164.16, "volume": 237.048, "close_time": 1767571199999, "quote_volume": 38956.32439, "trades": 291, "taker_buy_base": 108.608, "taker_buy_quote": 17839.93515 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 164.15, "high": 165.81, "low": 163.55, "close": 165.21, "volume": 2248.211, "close_time": 1767574799999, "quote_volume": 371061.20424, "trades": 1508, "taker_buy_base": 437.944, "taker_buy_quote": 72191.35684 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 165.32, "high": 167.79, "low": 164.9, "close": 166.81, "volume": 1226.279, "close_time": 1767578399999, "quote_volume": 204282.93545, "trades": 1916, "taker_buy_base": 730.139, "taker_buy_quote": 121590.73981 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 166.83, "high": 167.62, "low": 165.78, "close": 166.99, "volume": 555.379, "close_time": 1767581999999, "quote_volume": 92564.27538, "trades": 771, "taker_buy_base": 282.717, "taker_buy_quote": 47111.75085 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 166.99, "high": 166.99, "low": 165.48, "close": 165.71, "volume": 516.883, "close_time": 1767585599999, "quote_volume": 85764.25026, "trades": 497, "taker_buy_base": 199.319, "taker_buy_quote": 33076.81312 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 165.74, "high": 165.98, "low": 162.22, "close": 163.41, "volume": 979.407, "close_time": 1767589199999, "quote_volume": 160332.61759, "trades": 1390, "taker_buy_base": 377.682, "taker_buy_quote": 61822.37137 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 163.25, "high": 164.11, "low": 162.55, "close": 162.59, "volume": 451.742, "close_time": 1767592799999, "quote_volume": 73887.22734, "trades": 829, "taker_buy_base": 118.263, "taker_buy_quote": 19349.59539 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 162.56, "high": 163.75, "low": 161.76, "close": 163.51, "volume": 1605.802, "close_time": 1767596399999, "quote_volume": 260535.45248, "trades": 1207, "taker_buy_base": 330.215, "taker_buy_quote": 53750.15835 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 163.47, "high": 164.71, "low": 163.28, "close": 164.53, "volume": 538.194, "close_time": 1767599999999, "quote_volume": 88377.64518, "trades": 842, "taker_buy_base": 344.594, "taker_buy_quote": 56587.76567 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 164.5, "high": 165.54, "low": 163.91, "close": 164.05, "volume": 668.418, "close_time": 1767603599999, "quote_volume": 110022.45209, "trades": 833, "taker_buy_base": 236.354, "taker_buy_quote": 38936.16098 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 164.06, "high": 164.26, "low": 162.77, "close": 163.57, "volume": 628.425, "close_time": 1767607199999, "quote_volume": 102736.40227, "trades": 808, "taker_buy_base": 204.821, "taker_buy_quote": 33479.47002 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 163.6, "high": 165.72, "low": 163.59, "close": 165.58, "volume": 720.474, "close_time": 1767610799999, "quote_volume": 118780.58438, "trades": 919, "taker_buy_base": 332.739, "taker_buy_quote": 54867.53428 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 165.39, "high": 166.61, "low": 164.69, "close": 166.1, "volume": 856.102, "close_time": 1767614399999, "quote_volume": 141701.74293, "trades": 1179, "taker_buy_base": 302.593, "taker_buy_quote": 50122.99887 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 166.13, "high": 166.53, "low": 163.65, "close": 165.06, "volume": 793.125, "close_time": 1767617999999, "quote_volume": 130966.44406, "trades": 909, "taker_buy_base": 174.042, "taker_buy_quote": 28792.38208 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 165.07, "high": 165.4, "low": 163.74, "close": 165.09, "volume": 890.826, "close_time": 1767621599999, "quote_volume": 146467.29319, "trades": 760, "taker_buy_base": 503.206, "taker_buy_quote": 82681.84107 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 165.09, "high": 167.34, "low": 164.61, "close": 166.69, "volume": 3666.711, "close_time": 1767625199999, "quote_volume": 608733.82643, "trades": 3035, "taker_buy_base": 2556.696, "taker_buy_quote": 424626.0045 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 166.69, "high": 170.09, "low": 165.47, "close": 169.22, "volume": 3486.102, "close_time": 1767628799999, "quote_volume": 586830.07598, "trades": 2747, "taker_buy_base": 1910.372, "taker_buy_quote": 322271.15965 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 169.28, "high": 171.05, "low": 168.16, "close": 170.49, "volume": 2141.675, "close_time": 1767632399999, "quote_volume": 363393.3521, "trades": 2583, "taker_buy_base": 1264.307, "taker_buy_quote": 214530.30374 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 170.5, "high": 172.18, "low": 168.51, "close": 171.54, "volume": 3293.805, "close_time": 1767635999999, "quote_volume": 561274.55965, "trades": 3263, "taker_buy_base": 1972.914, "taker_buy_quote": 336426.90043 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 171.54, "high": 174.55, "low": 170.83, "close": 174.49, "volume": 1875.251, "close_time": 1767639599999, "quote_volume": 324605.99004, "trades": 2326, "taker_buy_base": 1153.993, "taker_buy_quote": 199768.16243 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 174.4, "high": 174.75, "low": 172.78, "close": 173.51, "volume": 2359.962, "close_time": 1767643199999, "quote_volume": 410009.44444, "trades": 2492, "taker_buy_base": 1317.988, "taker_buy_quote": 228951.17601 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 173.51, "high": 175.23, "low": 171.28, "close": 172.0, "volume": 3704.806, "close_time": 1767646799999, "quote_volume": 640472.37655, "trades": 3361, "taker_buy_base": 1350.493, "taker_buy_quote": 234272.88774 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 171.94, "high": 172.49, "low": 169.65, "close": 171.4, "volume": 1750.795, "close_time": 1767650399999, "quote_volume": 299699.912, "trades": 1716, "taker_buy_base": 846.943, "taker_buy_quote": 144987.00117 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 171.42, "high": 173.38, "low": 170.21, "close": 172.8, "volume": 1206.513, "close_time": 1767653999999, "quote_volume": 206899.73284, "trades": 1327, "taker_buy_base": 510.255, "taker_buy_quote": 87587.53865 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 172.82, "high": 173.0, "low": 170.75, "close": 171.02, "volume": 1013.58, "close_time": 1767657599999, "quote_volume": 173880.69419, "trades": 1397, "taker_buy_base": 347.319, "taker_buy_quote": 59601.67168 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 171.08, "high": 172.49, "low": 170.73, "close": 172.47, "volume": 731.551, "close_time": 1767661199999, "quote_volume": 125361.66616, "trades": 963, "taker_buy_base": 477.358, "taker_buy_quote": 81757.6499 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 172.57, "high": 173.95, "low": 171.91, "close": 172.15, "volume": 664.491, "close_time": 1767664799999, "quote_volume": 114999.91228, "trades": 998, "taker_buy_base": 383.833, "taker_buy_quote": 66451.97614 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 172.11, "high": 172.95, "low": 171.77, "close": 172.59, "volume": 452.73, "close_time": 1767668399999, "quote_volume": 78011.50351, "trades": 658, "taker_buy_base": 138.67, "taker_buy_quote": 23902.66367 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 172.4, "high": 173.65, "low": 172.13, "close": 173.27, "volume": 420.81, "close_time": 1767671999999, "quote_volume": 72821.07557, "trades": 567, "taker_buy_base": 245.208, "taker_buy_quote": 42437.29557 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 173.09, "high": 174.05, "low": 172.95, "close": 173.62, "volume": 348.849, "close_time": 1767675599999, "quote_volume": 60556.21617, "trades": 451, "taker_buy_base": 182.19, "taker_buy_quote": 31648.31527 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 173.55, "high": 174.45, "low": 172.79, "close": 172.99, "volume": 779.013, "close_time": 1767679199999, "quote_volume": 135264.08145, "trades": 1336, "taker_buy_base": 294.733, "taker_buy_quote": 51214.14003 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 172.98, "high": 174.65, "low": 172.1, "close": 173.76, "volume": 1029.491, "close_time": 1767682799999, "quote_volume": 178534.98793, "trades": 1246, "taker_buy_base": 581.91, "taker_buy_quote": 101079.34607 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 173.79, "high": 173.82, "low": 171.07, "close": 171.69, "volume": 666.29, "close_time": 1767686399999, "quote_volume": 114756.7896, "trades": 713, "taker_buy_base": 197.598, "taker_buy_quote": 34016.9975 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 171.66, "high": 172.93, "low": 171.58, "close": 172.09, "volume": 334.348, "close_time": 1767689999999, "quote_volume": 57645.39429, "trades": 450, "taker_buy_base": 168.166, "taker_buy_quote": 29000.38819 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 172.06, "high": 173.7, "low": 171.88, "close": 173.7, "volume": 404.534, "close_time": 1767693599999, "quote_volume": 70083.54662, "trades": 472, "taker_buy_base": 173.973, "taker_buy_quote": 30132.00948 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 173.7, "high": 174.73, "low": 172.61, "close": 174.15, "volume": 1715.096, "close_time": 1767697199999, "quote_volume": 298125.79125, "trades": 2001, "taker_buy_base": 663.318, "taker_buy_quote": 115237.1645 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 174.15, "high": 174.84, "low": 173.57, "close": 174.66, "volume": 1039.208, "close_time": 1767700799999, "quote_volume": 181174.18458, "trades": 1247, "taker_buy_base": 564.189, "taker_buy_quote": 98347.10423 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 174.73, "high": 175.65, "low": 174.54, "close": 174.87, "volume": 1344.052, "close_time": 1767704399999, "quote_volume": 235372.67278, "trades": 1642, "taker_buy_base": 721.215, "taker_buy_quote": 126320.95173 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 174.88, "high": 174.94, "low": 173.87, "close": 174.57, "volume": 1193.465, "close_time": 1767707999999, "quote_volume": 208296.12171, "trades": 1835, "taker_buy_base": 753.919, "taker_buy_quote": 131581.09138 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 174.63, "high": 176.96, "low": 172.76, "close": 173.45, "volume": 2693.113, "close_time": 1767711599999, "quote_volume": 471093.28224, "trades": 3353, "taker_buy_base": 1363.427, "taker_buy_quote": 238461.65385 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 173.46, "high": 175.52, "low": 172.03, "close": 172.8, "volume": 2498.947, "close_time": 1767715199999, "quote_volume": 434168.99027, "trades": 2508, "taker_buy_base": 1047.742, "taker_buy_quote": 182286.42353 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 172.83, "high": 173.26, "low": 168.55, "close": 170.45, "volume": 5302.042, "close_time": 1767718799999, "quote_volume": 906654.47015, "trades": 5350, "taker_buy_base": 1600.906, "taker_buy_quote": 273483.63074 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 170.32, "high": 171.7, "low": 167.9, "close": 168.16, "volume": 1708.857, "close_time": 1767722399999, "quote_volume": 290216.55137, "trades": 1990, "taker_buy_base": 674.63, "taker_buy_quote": 114576.53871 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 167.97, "high": 171.22, "low": 167.63, "close": 170.5, "volume": 815.079, "close_time": 1767725999999, "quote_volume": 138376.36619, "trades": 1336, "taker_buy_base": 433.935, "taker_buy_quote": 73720.56148 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 170.5, "high": 171.1, "low": 169.57, "close": 169.83, "volume": 436.121, "close_time": 1767729599999, "quote_volume": 74347.22865, "trades": 368, "taker_buy_base": 265.914, "taker_buy_quote": 45387.75408 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 169.94, "high": 172.23, "low": 169.94, "close": 171.69, "volume": 441.903, "close_time": 1767733199999, "quote_volume": 75802.24781, "trades": 462, "taker_buy_base": 258.696, "taker_buy_quote": 44387.82171 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 171.65, "high": 175.2, "low": 171.61, "close": 174.59, "volume": 2691.8, "close_time": 1767736799999, "quote_volume": 466543.40877, "trades": 2369, "taker_buy_base": 1890.767, "taker_buy_quote": 327227.5421 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 174.66, "high": 175.92, "low": 174.24, "close": 174.63, "volume": 692.613, "close_time": 1767740399999, "quote_volume": 121254.2419, "trades": 761, "taker_buy_base": 432.331, "taker_buy_quote": 75705.46046 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 174.65, "high": 176.72, "low": 174.64, "close": 176.1, "volume": 1774.857, "close_time": 1767743999999, "quote_volume": 311387.67562, "trades": 1275, "taker_buy_base": 1403.202, "taker_buy_quote": 245977.80378 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 176.17, "high": 176.19, "low": 172.63, "close": 172.72, "volume": 366.53, "close_time": 1767747599999, "quote_volume": 63859.09059, "trades": 740, "taker_buy_base": 107.837, "taker_buy_quote": 18767.63934 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 172.73, "high": 173.63, "low": 171.56, "close": 171.91, "volume": 317.086, "close_time": 1767751199999, "quote_volume": 54634.94774, "trades": 621, "taker_buy_base": 159.942, "taker_buy_quote": 27571.06792 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 171.94, "high": 173.69, "low": 171.35, "close": 172.94, "volume": 216.517, "close_time": 1767754799999, "quote_volume": 37325.97303, "trades": 530, "taker_buy_base": 129.637, "taker_buy_quote": 22363.192 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 173.16, "high": 173.61, "low": 171.86, "close": 172.05, "volume": 98.365, "close_time": 1767758399999, "quote_volume": 17014.89693, "trades": 403, "taker_buy_base": 52.141, "taker_buy_quote": 9030.55938 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 172.19, "high": 172.48, "low": 170.9, "close": 170.95, "volume": 145.577, "close_time": 1767761999999, "quote_volume": 24950.33698, "trades": 386, "taker_buy_base": 60.174, "taker_buy_quote": 10328.82883 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 170.97, "high": 171.83, "low": 170.64, "close": 170.98, "volume": 123.392, "close_time": 1767765599999, "quote_volume": 21102.89212, "trades": 456, "taker_buy_base": 20.375, "taker_buy_quote": 3488.38976 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 171.08, "high": 171.74, "low": 170.93, "close": 171.68, "volume": 173.579, "close_time": 1767769199999, "quote_volume": 29753.53165, "trades": 227, "taker_buy_base": 58.308, "taker_buy_quote": 9998.62702 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 171.8, "high": 173.41, "low": 171.8, "close": 173.4, "volume": 203.46, "close_time": 1767772799999, "quote_volume": 35202.22813, "trades": 327, "taker_buy_base": 140.812, "taker_buy_quote": 24371.03681 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 173.41, "high": 174.65, "low": 173.21, "close": 173.79, "volume": 341.475, "close_time": 1767776399999, "quote_volume": 59374.52686, "trades": 673, "taker_buy_base": 160.663, "taker_buy_quote": 27939.88173 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 173.67, "high": 173.69, "low": 169.52, "close": 169.85, "volume": 1282.693, "close_time": 1767779999999, "quote_volume": 218894.48849, "trades": 1183, "taker_buy_base": 491.923, "taker_buy_quote": 83888.02629 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 169.83, "high": 171.09, "low": 169.53, "close": 170.67, "volume": 1159.684, "close_time": 1767783599999, "quote_volume": 197258.40861, "trades": 669, "taker_buy_base": 944.207, "taker_buy_quote": 160585.30317 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 170.41, "high": 172.46, "low": 170.41, "close": 171.95, "volume": 1040.122, "close_time": 1767787199999, "quote_volume": 178462.10154, "trades": 1092, "taker_buy_base": 767.213, "taker_buy_quote": 131601.25441 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 171.96, "high": 172.03, "low": 170.65, "close": 170.75, "volume": 338.288, "close_time": 1767790799999, "quote_volume": 57895.91666, "trades": 363, "taker_buy_base": 48.023, "taker_buy_quote": 8229.49007 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 170.95, "high": 171.59, "low": 169.55, "close": 169.86, "volume": 329.962, "close_time": 1767794399999, "quote_volume": 56204.34323, "trades": 403, "taker_buy_base": 188.54, "taker_buy_quote": 32102.63062 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 169.81, "high": 169.96, "low": 167.32, "close": 169.24, "volume": 2275.66, "close_time": 1767797999999, "quote_volume": 383807.59404, "trades": 2562, "taker_buy_base": 561.279, "taker_buy_quote": 94831.39353 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 169.48, "high": 169.53, "low": 166.4, "close": 166.86, "volume": 1073.282, "close_time": 1767801599999, "quote_volume": 179627.99727, "trades": 1380, "taker_buy_base": 490.556, "taker_buy_quote": 82128.29111 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 166.84, "high": 167.96, "low": 166.32, "close": 167.03, "volume": 854.117, "close_time": 1767805199999, "quote_volume": 142765.79983, "trades": 1390, "taker_buy_base": 392.414, "taker_buy_quote": 65607.63947 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 167.07, "high": 168.48, "low": 166.6, "close": 167.48, "volume": 544.595, "close_time": 1767808799999, "quote_volume": 91240.25428, "trades": 660, "taker_buy_base": 328.659, "taker_buy_quote": 55087.28522 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 167.51, "high": 168.47, "low": 166.8, "close": 167.46, "volume": 753.732, "close_time": 1767812399999, "quote_volume": 126312.1211, "trades": 771, "taker_buy_base": 351.577, "taker_buy_quote": 58937.8185 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 167.49, "high": 167.78, "low": 166.08, "close": 166.99, "volume": 822.056, "close_time": 1767815999999, "quote_volume": 137138.20767, "trades": 919, "taker_buy_base": 291.21, "taker_buy_quote": 48652.21816 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 167.01, "high": 167.17, "low": 165.67, "close": 166.3, "volume": 393.866, "close_time": 1767819599999, "quote_volume": 65451.80679, "trades": 516, "taker_buy_base": 136.831, "taker_buy_quote": 22749.61389 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 166.35, "high": 166.96, "low": 166.19, "close": 166.73, "volume": 233.826, "close_time": 1767823199999, "quote_volume": 38965.34652, "trades": 277, "taker_buy_base": 189.429, "taker_buy_quote": 31562.1865 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 166.71, "high": 168.14, "low": 166.08, "close": 166.83, "volume": 732.754, "close_time": 1767826799999, "quote_volume": 122365.54816, "trades": 480, "taker_buy_base": 457.833, "taker_buy_quote": 76440.81546 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 166.79, "high": 168.46, "low": 166.0, "close": 167.8, "volume": 645.984, "close_time": 1767830399999, "quote_volume": 108327.73236, "trades": 1008, "taker_buy_base": 369.93, "taker_buy_quote": 62060.80609 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 167.69, "high": 168.25, "low": 166.72, "close": 167.74, "volume": 986.417, "close_time": 1767833999999, "quote_volume": 165214.44024, "trades": 608, "taker_buy_base": 486.609, "taker_buy_quote": 81539.39572 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 167.72, "high": 168.39, "low": 167.4, "close": 168.33, "volume": 419.785, "close_time": 1767837599999, "quote_volume": 70423.23151, "trades": 314, "taker_buy_base": 166.93, "taker_buy_quote": 28045.41393 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 168.35, "high": 169.08, "low": 167.28, "close": 167.75, "volume": 287.023, "close_time": 1767841199999, "quote_volume": 48226.95729, "trades": 463, "taker_buy_base": 110.761, "taker_buy_quote": 18636.03095 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 167.69, "high": 168.57, "low": 166.14, "close": 166.55, "volume": 672.997, "close_time": 1767844799999, "quote_volume": 112438.22513, "trades": 663, "taker_buy_base": 210.854, "taker_buy_quote": 35280.44407 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 166.54, "high": 167.45, "low": 166.33, "close": 166.84, "volume": 316.72, "close_time": 1767848399999, "quote_volume": 52912.46774, "trades": 509, "taker_buy_base": 171.032, "taker_buy_quote": 28572.89184 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 166.96, "high": 167.93, "low": 166.33, "close": 166.43, "volume": 240.417, "close_time": 1767851999999, "quote_volume": 40180.66922, "trades": 489, "taker_buy_base": 86.032, "taker_buy_quote": 14386.63842 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 166.64, "high": 166.68, "low": 163.25, "close": 163.4, "volume": 1580.059, "close_time": 1767855599999, "quote_volume": 260784.84581, "trades": 2190, "taker_buy_base": 624.492, "taker_buy_quote": 103128.61867 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 163.51, "high": 165.48, "low": 162.18, "close": 165.37, "volume": 931.296, "close_time": 1767859199999, "quote_volume": 152750.87703, "trades": 1470, "taker_buy_base": 474.597, "taker_buy_quote": 77951.71013 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 165.39, "high": 166.17, "low": 164.22, "close": 164.51, "volume": 538.045, "close_time": 1767862799999, "quote_volume": 88925.96478, "trades": 735, "taker_buy_base": 227.184, "taker_buy_quote": 37567.59754 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 164.72, "high": 165.53, "low": 163.57, "close": 163.66, "volume": 299.357, "close_time": 1767866399999, "quote_volume": 49249.61814, "trades": 370, "taker_buy_base": 143.665, "taker_buy_quote": 23673.94171 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 163.74, "high": 165.45, "low": 162.91, "close": 165.2, "volume": 1618.057, "close_time": 1767869999999, "quote_volume": 266020.40442, "trades": 1183, "taker_buy_base": 992.283, "taker_buy_quote": 163187.58379 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 165.24, "high": 165.35, "low": 163.66, "close": 164.22, "volume": 1247.694, "close_time": 1767873599999, "quote_volume": 204930.14836, "trades": 1664, "taker_buy_base": 649.798, "taker_buy_quote": 106743.31179 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 164.27, "high": 164.36, "low": 162.55, "close": 162.91, "volume": 1086.06, "close_time": 1767877199999, "quote_volume": 177269.48755, "trades": 1021, "taker_buy_base": 421.256, "taker_buy_quote": 68812.83984 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 162.91, "high": 162.93, "low": 161.7, "close": 162.05, "volume": 1337.664, "close_time": 1767880799999, "quote_volume": 216994.26282, "trades": 1265, "taker_buy_base": 540.851, "taker_buy_quote": 87684.10066 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 161.92, "high": 163.44, "low": 160.86, "close": 162.84, "volume": 1540.937, "close_time": 1767884399999, "quote_volume": 249620.73458, "trades": 1978, "taker_buy_base": 649.125, "taker_buy_quote": 105383.73531 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 162.84, "high": 165.95, "low": 162.11, "close": 165.79, "volume": 877.009, "close_time": 1767887999999, "quote_volume": 143806.22546, "trades": 1361, "taker_buy_base": 571.511, "taker_buy_quote": 93705.8287 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 165.83, "high": 166.79, "low": 164.34, "close": 166.7, "volume": 1878.113, "close_time": 1767891599999, "quote_volume": 311346.09728, "trades": 1671, "taker_buy_base": 1488.119, "taker_buy_quote": 246763.54328 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 166.81, "high": 167.32, "low": 165.5, "close": 166.57, "volume": 1059.901, "close_time": 1767895199999, "quote_volume": 176441.93166, "trades": 1576, "taker_buy_base": 485.509, "taker_buy_quote": 80868.58702 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 166.55, "high": 166.61, "low": 164.89, "close": 165.25, "volume": 1125.945, "close_time": 1767898799999, "quote_volume": 186991.27593, "trades": 851, "taker_buy_base": 171.614, "taker_buy_quote": 28451.66263 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 165.17, "high": 165.59, "low": 163.93, "close": 164.21, "volume": 532.963, "close_time": 1767902399999, "quote_volume": 87746.92831, "trades": 837, "taker_buy_base": 274.419, "taker_buy_quote": 45221.62813 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 164.11, "high": 164.39, "low": 162.63, "close": 164.11, "volume": 867.757, "close_time": 1767905999999, "quote_volume": 141784.82486, "trades": 874, "taker_buy_base": 472.211, "taker_buy_quote": 77088.40372 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 164.13, "high": 165.2, "low": 163.93, "close": 164.97, "volume": 725.073, "close_time": 1767909599999, "quote_volume": 119291.09598, "trades": 818, "taker_buy_base": 233.075, "taker_buy_quote": 38390.35215 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 165.15, "high": 165.93, "low": 164.14, "close": 164.97, "volume": 135.644, "close_time": 1767913199999, "quote_volume": 22367.16148, "trades": 203, "taker_buy_base": 43.871, "taker_buy_quote": 7236.72125 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 165.07, "high": 165.45, "low": 164.2, "close": 164.23, "volume": 173.036, "close_time": 1767916799999, "quote_volume": 28501.06172, "trades": 284, "taker_buy_base": 113.997, "taker_buy_quote": 18779.73878 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 164.34, "high": 165.08, "low": 164.25, "close": 164.85, "volume": 149.36, "close_time": 1767920399999, "quote_volume": 24578.96181, "trades": 229, "taker_buy_base": 99.574, "taker_buy_quote": 16388.7885 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 164.95, "high": 166.46, "low": 163.4, "close": 164.94, "volume": 1302.091, "close_time": 1767923999999, "quote_volume": 214831.12191, "trades": 1410, "taker_buy_base": 649.339, "taker_buy_quote": 107190.08333 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 164.87, "high": 166.5, "low": 164.76, "close": 164.97, "volume": 370.359, "close_time": 1767927599999, "quote_volume": 61437.88408, "trades": 430, "taker_buy_base": 185.044, "taker_buy_quote": 30697.39386 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 164.98, "high": 166.35, "low": 164.68, "close": 166.01, "volume": 212.452, "close_time": 1767931199999, "quote_volume": 35153.54009, "trades": 247, "taker_buy_base": 123.232, "taker_buy_quote": 20405.05083 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 166.05, "high": 166.28, "low": 164.81, "close": 165.42, "volume": 194.062, "close_time": 1767934799999, "quote_volume": 32085.18695, "trades": 180, "taker_buy_base": 137.479, "taker_buy_quote": 22722.03436 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 165.42, "high": 166.21, "low": 165.35, "close": 166.12, "volume": 85.303, "close_time": 1767938399999, "quote_volume": 14140.50609, "trades": 138, "taker_buy_base": 23.62, "taker_buy_quote": 3912.99291 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 166.17, "high": 166.55, "low": 165.68, "close": 166.42, "volume": 276.277, "close_time": 1767941999999, "quote_volume": 45915.14369, "trades": 438, "taker_buy_base": 179.62, "taker_buy_quote": 29858.90955 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 166.36, "high": 166.36, "low": 164.91, "close": 164.91, "volume": 207.665, "close_time": 1767945599999, "quote_volume": 34403.79589, "trades": 302, "taker_buy_base": 66.688, "taker_buy_quote": 11045.11865 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 165.0, "high": 165.09, "low": 162.43, "close": 163.3, "volume": 847.307, "close_time": 1767949199999, "quote_volume": 138687.82321, "trades": 1119, "taker_buy_base": 238.942, "taker_buy_quote": 39121.30665 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 163.37, "high": 164.93, "low": 163.08, "close": 164.31, "volume": 494.029, "close_time": 1767952799999, "quote_volume": 81181.79349, "trades": 522, "taker_buy_base": 231.554, "taker_buy_quote": 38098.18518 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 164.25, "high": 164.78, "low": 163.95, "close": 164.33, "volume": 162.621, "close_time": 1767956399999, "quote_volume": 26710.94485, "trades": 153, "taker_buy_base": 79.414, "taker_buy_quote": 13042.27986 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 164.4, "high": 165.47, "low": 164.21, "close": 165.2, "volume": 295.406, "close_time": 1767959999999, "quote_volume": 48715.2271, "trades": 449, "taker_buy_base": 112.463, "taker_buy_quote": 18552.84648 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 165.18, "high": 165.48, "low": 163.71, "close": 165.06, "volume": 466.204, "close_time": 1767963599999, "quote_volume": 76571.81559, "trades": 451, "taker_buy_base": 207.788, "taker_buy_quote": 34139.1269 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 165.12, "high": 167.28, "low": 164.79, "close": 166.72, "volume": 910.058, "close_time": 1767967199999, "quote_volume": 151285.46483, "trades": 1228, "taker_buy_base": 408.963, "taker_buy_quote": 68014.74348 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 166.51, "high": 166.58, "low": 164.36, "close": 165.11, "volume": 721.168, "close_time": 1767970799999, "quote_volume": 119280.8666, "trades": 758, "taker_buy_base": 188.087, "taker_buy_quote": 31102.06479 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 165.14, "high": 169.7, "low": 163.64, "close": 167.77, "volume": 3367.835, "close_time": 1767974399999, "quote_volume": 564166.78743, "trades": 3488, "taker_buy_base": 2198.087, "taker_buy_quote": 368533.99031 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 167.79, "high": 170.3, "low": 167.66, "close": 169.01, "volume": 1952.566, "close_time": 1767977999999, "quote_volume": 330218.72814, "trades": 1440, "taker_buy_base": 1273.597, "taker_buy_quote": 215434.01791 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 169.01, "high": 169.09, "low": 166.24, "close": 167.93, "volume": 1131.435, "close_time": 1767981599999, "quote_volume": 189760.99885, "trades": 1326, "taker_buy_base": 539.067, "taker_buy_quote": 90312.15564 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 167.81, "high": 167.9, "low": 164.25, "close": 165.77, "volume": 808.446, "close_time": 1767985199999, "quote_volume": 134007.24696, "trades": 1287, "taker_buy_base": 395.903, "taker_buy_quote": 65657.92158 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 165.6, "high": 165.6, "low": 163.57, "close": 164.29, "volume": 1411.138, "close_time": 1767988799999, "quote_volume": 232328.48577, "trades": 1025, "taker_buy_base": 834.218, "taker_buy_quote": 137416.51632 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 164.23, "high": 165.54, "low": 164.11, "close": 164.86, "volume": 365.745, "close_time": 1767992399999, "quote_volume": 60280.73825, "trades": 477, "taker_buy_base": 238.885, "taker_buy_quote": 39380.76555 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 164.85, "high": 166.37, "low": 164.34, "close": 165.73, "volume": 730.375, "close_time": 1767995999999, "quote_volume": 121144.48148, "trades": 811, "taker_buy_base": 537.771, "taker_buy_quote": 89212.10679 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 165.73, "high": 166.08, "low": 165.04, "close": 165.89, "volume": 129.939, "close_time": 1767999599999, "quote_volume": 21506.22024, "trades": 195, "taker_buy_base": 56.06, "taker_buy_quote": 9284.44864 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 165.87, "high": 166.18, "low": 165.36, "close": 165.41, "volume": 95.428, "close_time": 1768003199999, "quote_volume": 15798.60716, "trades": 148, "taker_buy_base": 23.457, "taker_buy_quote": 3889.07048 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 165.46, "high": 165.46, "low": 164.29, "close": 164.36, "volume": 181.356, "close_time": 1768006799999, "quote_volume": 29873.27681, "trades": 249, "taker_buy_base": 49.034, "taker_buy_quote": 8073.81878 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 164.53, "high": 165.38, "low": 164.49, "close": 165.13, "volume": 276.034, "close_time": 1768010399999, "quote_volume": 45597.3676, "trades": 190, "taker_buy_base": 131.841, "taker_buy_quote": 21774.25366 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 165.18, "high": 165.18, "low": 163.9, "close": 164.33, "volume": 152.336, "close_time": 1768013999999, "quote_volume": 25045.9454, "trades": 190, "taker_buy_base": 38.587, "taker_buy_quote": 6344.92943 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 164.46, "high": 164.77, "low": 163.78, "close": 164.58, "volume": 195.036, "close_time": 1768017599999, "quote_volume": 32026.73188, "trades": 309, "taker_buy_base": 43.066, "taker_buy_quote": 7069.03046 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 164.59, "high": 164.63, "low": 163.63, "close": 163.72, "volume": 885.577, "close_time": 1768021199999, "quote_volume": 145406.64531, "trades": 467, "taker_buy_base": 462.542, "taker_buy_quote": 75947.74724 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 163.8, "high": 164.32, "low": 163.71, "close": 163.76, "volume": 194.396, "close_time": 1768024799999, "quote_volume": 31879.99248, "trades": 229, "taker_buy_base": 132.981, "taker_buy_quote": 21813.50387 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 163.82, "high": 164.54, "low": 163.21, "close": 164.3, "volume": 204.713, "close_time": 1768028399999, "quote_volume": 33524.79821, "trades": 217, "taker_buy_base": 102.581, "taker_buy_quote": 16818.53644 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 164.24, "high": 165.38, "low": 164.24, "close": 165.02, "volume": 71.761, "close_time": 1768031999999, "quote_volume": 11844.69671, "trades": 206, "taker_buy_base": 44.42, "taker_buy_quote": 7330.72673 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 165.09, "high": 165.45, "low": 164.72, "close": 165.44, "volume": 98.423, "close_time": 1768035599999, "quote_volume": 16240.95013, "trades": 201, "taker_buy_base": 40.955, "taker_buy_quote": 6760.04481 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 165.47, "high": 165.93, "low": 165.47, "close": 165.56, "volume": 288.023, "close_time": 1768039199999, "quote_volume": 47743.85936, "trades": 261, "taker_buy_base": 209.723, "taker_buy_quote": 34770.24071 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 165.52, "high": 166.38, "low": 165.18, "close": 166.38, "volume": 172.934, "close_time": 1768042799999, "quote_volume": 28670.56757, "trades": 200, "taker_buy_base": 96.373, "taker_buy_quote": 15992.82905 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 166.35, "high": 166.4, "low": 165.9, "close": 166.38, "volume": 106.472, "close_time": 1768046399999, "quote_volume": 17693.28188, "trades": 171, "taker_buy_base": 73.464, "taker_buy_quote": 12211.264 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 166.38, "high": 167.05, "low": 166.29, "close": 166.98, "volume": 204.242, "close_time": 1768049999999, "quote_volume": 34027.27093, "trades": 367, "taker_buy_base": 149.45, "taker_buy_quote": 24904.06839 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 166.99, "high": 167.07, "low": 166.41, "close": 166.46, "volume": 427.632, "close_time": 1768053599999, "quote_volume": 71352.48065, "trades": 392, "taker_buy_base": 94.015, "taker_buy_quote": 15686.26683 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 166.48, "high": 166.61, "low": 165.92, "close": 166.1, "volume": 185.183, "close_time": 1768057199999, "quote_volume": 30796.60719, "trades": 211, "taker_buy_base": 76.36, "taker_buy_quote": 12694.88623 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 166.11, "high": 166.49, "low": 165.72, "close": 165.81, "volume": 274.798, "close_time": 1768060799999, "quote_volume": 45612.80086, "trades": 245, "taker_buy_base": 75.627, "taker_buy_quote": 12572.44566 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 165.71, "high": 165.95, "low": 165.23, "close": 165.42, "volume": 104.835, "close_time": 1768064399999, "quote_volume": 17361.46553, "trades": 189, "taker_buy_base": 58.179, "taker_buy_quote": 9633.73073 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 165.46, "high": 166.11, "low": 165.01, "close": 165.01, "volume": 204.648, "close_time": 1768067999999, "quote_volume": 33911.74139, "trades": 250, "taker_buy_base": 127.803, "taker_buy_quote": 21171.07981 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 165.09, "high": 165.5, "low": 164.74, "close": 165.01, "volume": 213.928, "close_time": 1768071599999, "quote_volume": 35316.21121, "trades": 294, "taker_buy_base": 80.368, "taker_buy_quote": 13275.04447 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 165.07, "high": 165.6, "low": 164.96, "close": 165.6, "volume": 484.127, "close_time": 1768075199999, "quote_volume": 79911.97557, "trades": 219, "taker_buy_base": 325.372, "taker_buy_quote": 53702.36162 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 165.61, "high": 165.76, "low": 165.4, "close": 165.64, "volume": 158.851, "close_time": 1768078799999, "quote_volume": 26299.41871, "trades": 153, "taker_buy_base": 105.72, "taker_buy_quote": 17504.49153 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 165.63, "high": 165.63, "low": 164.38, "close": 164.38, "volume": 358.121, "close_time": 1768082399999, "quote_volume": 59021.91749, "trades": 370, "taker_buy_base": 202.061, "taker_buy_quote": 33294.95899 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 164.47, "high": 164.77, "low": 163.74, "close": 163.74, "volume": 196.814, "close_time": 1768085999999, "quote_volume": 32340.74592, "trades": 199, "taker_buy_base": 55.24, "taker_buy_quote": 9080.722 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 163.78, "high": 164.98, "low": 163.78, "close": 164.75, "volume": 86.723, "close_time": 1768089599999, "quote_volume": 14276.23872, "trades": 143, "taker_buy_base": 54.316, "taker_buy_quote": 8941.40294 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 164.64, "high": 165.19, "low": 164.5, "close": 165.11, "volume": 104.691, "close_time": 1768093199999, "quote_volume": 17267.43148, "trades": 208, "taker_buy_base": 69.477, "taker_buy_quote": 11461.98341 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 165.12, "high": 165.63, "low": 164.71, "close": 165.56, "volume": 483.31, "close_time": 1768096799999, "quote_volume": 79808.12411, "trades": 559, "taker_buy_base": 276.561, "taker_buy_quote": 45682.7024 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 165.58, "high": 165.84, "low": 165.0, "close": 165.06, "volume": 275.797, "close_time": 1768100399999, "quote_volume": 45637.01777, "trades": 199, "taker_buy_base": 183.564, "taker_buy_quote": 30373.7598 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 165.03, "high": 165.52, "low": 164.79, "close": 165.35, "volume": 105.085, "close_time": 1768103999999, "quote_volume": 17358.09771, "trades": 141, "taker_buy_base": 65.952, "taker_buy_quote": 10894.44201 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 165.27, "high": 165.47, "low": 164.78, "close": 165.3, "volume": 109.993, "close_time": 1768107599999, "quote_volume": 18173.08871, "trades": 151, "taker_buy_base": 78.099, "taker_buy_quote": 12903.45312 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 165.31, "high": 165.79, "low": 165.03, "close": 165.71, "volume": 74.371, "close_time": 1768111199999, "quote_volume": 12303.58132, "trades": 102, "taker_buy_base": 63.739, "taker_buy_quote": 10546.3237 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 165.75, "high": 165.78, "low": 164.91, "close": 165.67, "volume": 94.708, "close_time": 1768114799999, "quote_volume": 15673.42414, "trades": 157, "taker_buy_base": 58.947, "taker_buy_quote": 9755.74621 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 165.7, "high": 165.87, "low": 165.53, "close": 165.87, "volume": 66.835, "close_time": 1768118399999, "quote_volume": 11076.94651, "trades": 95, "taker_buy_base": 18.555, "taker_buy_quote": 3074.69271 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 165.87, "high": 166.52, "low": 165.56, "close": 166.3, "volume": 141.987, "close_time": 1768121999999, "quote_volume": 23593.77883, "trades": 210, "taker_buy_base": 97.292, "taker_buy_quote": 16169.60497 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 166.27, "high": 166.61, "low": 166.12, "close": 166.12, "volume": 160.99, "close_time": 1768125599999, "quote_volume": 26777.72851, "trades": 188, "taker_buy_base": 53.764, "taker_buy_quote": 8946.00554 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 166.12, "high": 166.69, "low": 165.69, "close": 166.55, "volume": 150.146, "close_time": 1768129199999, "quote_volume": 24961.96165, "trades": 216, "taker_buy_base": 65.132, "taker_buy_quote": 10837.52564 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 166.6, "high": 167.07, "low": 166.46, "close": 166.62, "volume": 199.215, "close_time": 1768132799999, "quote_volume": 33218.14991, "trades": 273, "taker_buy_base": 103.492, "taker_buy_quote": 17255.89407 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 166.68, "high": 167.21, "low": 166.66, "close": 166.91, "volume": 150.153, "close_time": 1768136399999, "quote_volume": 25066.22383, "trades": 183, "taker_buy_base": 71.656, "taker_buy_quote": 11961.07309 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 166.89, "high": 167.1, "low": 166.25, "close": 166.32, "volume": 346.14, "close_time": 1768139999999, "quote_volume": 57627.68805, "trades": 261, "taker_buy_base": 102.003, "taker_buy_quote": 16995.42967 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 166.37, "high": 167.81, "low": 166.31, "close": 167.66, "volume": 905.745, "close_time": 1768143599999, "quote_volume": 151068.80476, "trades": 570, "taker_buy_base": 115.161, "taker_buy_quote": 19220.88922 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 167.67, "high": 168.11, "low": 166.17, "close": 166.73, "volume": 565.51, "close_time": 1768147199999, "quote_volume": 94550.66732, "trades": 502, "taker_buy_base": 238.938, "taker_buy_quote": 39913.24099 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 166.76, "high": 169.64, "low": 166.76, "close": 168.86, "volume": 1059.311, "close_time": 1768150799999, "quote_volume": 178786.43592, "trades": 1542, "taker_buy_base": 572.682, "taker_buy_quote": 96528.57976 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 168.86, "high": 169.55, "low": 168.14, "close": 169.44, "volume": 342.564, "close_time": 1768154399999, "quote_volume": 57852.25113, "trades": 399, "taker_buy_base": 139.846, "taker_buy_quote": 23636.26383 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 169.49, "high": 171.44, "low": 169.03, "close": 169.81, "volume": 1190.106, "close_time": 1768157999999, "quote_volume": 202370.69268, "trades": 1247, "taker_buy_base": 670.196, "taker_buy_quote": 113845.06903 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 169.83, "high": 170.78, "low": 168.42, "close": 168.61, "volume": 407.272, "close_time": 1768161599999, "quote_volume": 69072.1022, "trades": 730, "taker_buy_base": 196.479, "taker_buy_quote": 33312.03948 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 168.62, "high": 168.62, "low": 166.46, "close": 167.02, "volume": 934.228, "close_time": 1768165199999, "quote_volume": 156310.15216, "trades": 1336, "taker_buy_base": 423.705, "taker_buy_quote": 70820.57823 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 167.0, "high": 168.16, "low": 166.04, "close": 167.83, "volume": 554.981, "close_time": 1768168799999, "quote_volume": 92703.24745, "trades": 736, "taker_buy_base": 259.791, "taker_buy_quote": 43431.78678 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 167.82, "high": 167.82, "low": 166.28, "close": 166.47, "volume": 443.096, "close_time": 1768172399999, "quote_volume": 74024.42543, "trades": 586, "taker_buy_base": 204.145, "taker_buy_quote": 34097.2786 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 166.32, "high": 167.76, "low": 165.28, "close": 167.68, "volume": 464.264, "close_time": 1768175999999, "quote_volume": 77418.93541, "trades": 715, "taker_buy_base": 220.434, "taker_buy_quote": 36784.46675 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 167.82, "high": 168.46, "low": 165.61, "close": 167.42, "volume": 549.364, "close_time": 1768179599999, "quote_volume": 91986.1627, "trades": 883, "taker_buy_base": 306.684, "taker_buy_quote": 51344.66723 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 167.5, "high": 168.64, "low": 166.62, "close": 167.19, "volume": 478.732, "close_time": 1768183199999, "quote_volume": 80222.76946, "trades": 798, "taker_buy_base": 261.584, "taker_buy_quote": 43826.73966 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 167.3, "high": 170.8, "low": 166.9, "close": 170.17, "volume": 2039.002, "close_time": 1768186799999, "quote_volume": 345688.09404, "trades": 1760, "taker_buy_base": 1543.108, "taker_buy_quote": 262004.72786 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 170.2, "high": 171.33, "low": 168.84, "close": 168.92, "volume": 429.08, "close_time": 1768190399999, "quote_volume": 72977.80281, "trades": 898, "taker_buy_base": 209.16, "taker_buy_quote": 35590.78795 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 168.97, "high": 170.27, "low": 168.72, "close": 169.86, "volume": 222.061, "close_time": 1768193999999, "quote_volume": 37607.30338, "trades": 328, "taker_buy_base": 126.044, "taker_buy_quote": 21348.11929 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 169.85, "high": 170.3, "low": 169.46, "close": 169.9, "volume": 343.42, "close_time": 1768197599999, "quote_volume": 58323.0239, "trades": 322, "taker_buy_base": 140.077, "taker_buy_quote": 23790.86605 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 169.91, "high": 170.49, "low": 168.55, "close": 168.72, "volume": 605.65, "close_time": 1768201199999, "quote_volume": 102628.42864, "trades": 530, "taker_buy_base": 320.625, "taker_buy_quote": 54305.79322 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 168.7, "high": 169.33, "low": 166.12, "close": 166.32, "volume": 690.349, "close_time": 1768204799999, "quote_volume": 115647.48146, "trades": 794, "taker_buy_base": 292.618, "taker_buy_quote": 49017.16463 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 166.28, "high": 167.13, "low": 163.94, "close": 165.03, "volume": 2600.973, "close_time": 1768208399999, "quote_volume": 430826.31454, "trades": 2103, "taker_buy_base": 710.31, "taker_buy_quote": 117587.19653 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 165.08, "high": 165.3, "low": 164.14, "close": 164.36, "volume": 1033.928, "close_time": 1768211999999, "quote_volume": 170376.90418, "trades": 1035, "taker_buy_base": 417.785, "taker_buy_quote": 68816.60941 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 164.32, "high": 164.84, "low": 163.07, "close": 163.37, "volume": 1033.291, "close_time": 1768215599999, "quote_volume": 169482.32275, "trades": 710, "taker_buy_base": 561.38, "taker_buy_quote": 92052.33974 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 163.38, "high": 165.08, "low": 163.38, "close": 164.44, "volume": 580.029, "close_time": 1768219199999, "quote_volume": 95363.90604, "trades": 434, "taker_buy_base": 401.253, "taker_buy_quote": 65964.0011 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 164.45, "high": 165.15, "low": 164.33, "close": 164.58, "volume": 368.738, "close_time": 1768222799999, "quote_volume": 60749.65544, "trades": 441, "taker_buy_base": 218.217, "taker_buy_quote": 35948.441 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 164.57, "high": 164.9, "low": 162.9, "close": 163.04, "volume": 575.663, "close_time": 1768226399999, "quote_volume": 94262.71982, "trades": 544, "taker_buy_base": 259.167, "taker_buy_quote": 42434.39241 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 163.02, "high": 163.59, "low": 160.74, "close": 162.45, "volume": 2367.44, "close_time": 1768229999999, "quote_volume": 384480.57967, "trades": 2600, "taker_buy_base": 1060.785, "taker_buy_quote": 172401.65361 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 162.45, "high": 165.17, "low": 161.76, "close": 164.67, "volume": 3373.162, "close_time": 1768233599999, "quote_volume": 552869.01965, "trades": 1744, "taker_buy_base": 1257.198, "taker_buy_quote": 205827.94202 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 164.65, "high": 166.38, "low": 163.84, "close": 165.65, "volume": 1761.578, "close_time": 1768237199999, "quote_volume": 290770.19886, "trades": 1506, "taker_buy_base": 828.135, "taker_buy_quote": 136725.59105 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 165.65, "high": 166.1, "low": 162.61, "close": 164.08, "volume": 1771.733, "close_time": 1768240799999, "quote_volume": 290882.40775, "trades": 1457, "taker_buy_base": 734.772, "taker_buy_quote": 120588.15295 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 164.06, "high": 165.92, "low": 163.87, "close": 165.66, "volume": 1874.444, "close_time": 1768244399999, "quote_volume": 309659.95489, "trades": 1269, "taker_buy_base": 1241.791, "taker_buy_quote": 205154.9573 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 165.6, "high": 167.05, "low": 165.1, "close": 166.6, "volume": 1083.956, "close_time": 1768247999999, "quote_volume": 180326.16608, "trades": 1016, "taker_buy_base": 650.2, "taker_buy_quote": 108162.34948 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 166.62, "high": 167.54, "low": 165.12, "close": 165.44, "volume": 841.412, "close_time": 1768251599999, "quote_volume": 139820.00384, "trades": 858, "taker_buy_base": 388.394, "taker_buy_quote": 64548.72914 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 165.43, "high": 165.93, "low": 163.74, "close": 164.41, "volume": 1404.757, "close_time": 1768255199999, "quote_volume": 231652.30021, "trades": 1097, "taker_buy_base": 393.913, "taker_buy_quote": 64962.92504 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 164.38, "high": 165.78, "low": 164.38, "close": 165.61, "volume": 529.096, "close_time": 1768258799999, "quote_volume": 87432.77252, "trades": 426, "taker_buy_base": 201.728, "taker_buy_quote": 33329.88752 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 165.53, "high": 165.88, "low": 164.71, "close": 164.86, "volume": 377.33, "close_time": 1768262399999, "quote_volume": 62319.06876, "trades": 391, "taker_buy_base": 193.987, "taker_buy_quote": 32025.60684 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 164.82, "high": 165.8, "low": 164.62, "close": 165.61, "volume": 791.147, "close_time": 1768265999999, "quote_volume": 130648.49124, "trades": 691, "taker_buy_base": 476.792, "taker_buy_quote": 78745.65598 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 165.56, "high": 166.48, "low": 164.81, "close": 165.26, "volume": 471.516, "close_time": 1768269599999, "quote_volume": 78083.91591, "trades": 487, "taker_buy_base": 211.726, "taker_buy_quote": 35054.98753 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 165.25, "high": 166.49, "low": 165.25, "close": 166.33, "volume": 457.739, "close_time": 1768273199999, "quote_volume": 76047.43698, "trades": 383, "taker_buy_base": 244.775, "taker_buy_quote": 40647.86779 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 166.32, "high": 167.36, "low": 165.82, "close": 167.08, "volume": 1060.524, "close_time": 1768276799999, "quote_volume": 176756.16473, "trades": 818, "taker_buy_base": 659.814, "taker_buy_quote": 109925.2606 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 167.08, "high": 168.77, "low": 166.79, "close": 168.73, "volume": 979.232, "close_time": 1768280399999, "quote_volume": 164298.9091, "trades": 1063, "taker_buy_base": 592.262, "taker_buy_quote": 99356.04027 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 168.74, "high": 171.04, "low": 168.68, "close": 169.1, "volume": 3600.423, "close_time": 1768283999999, "quote_volume": 611645.69774, "trades": 3402, "taker_buy_base": 2187.278, "taker_buy_quote": 371545.55893 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 169.1, "high": 170.54, "low": 169.1, "close": 170.35, "volume": 1396.968, "close_time": 1768287599999, "quote_volume": 237238.50115, "trades": 1301, "taker_buy_base": 776.548, "taker_buy_quote": 131927.62756 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 170.37, "high": 170.37, "low": 169.05, "close": 169.14, "volume": 855.529, "close_time": 1768291199999, "quote_volume": 144968.43145, "trades": 693, "taker_buy_base": 328.503, "taker_buy_quote": 55666.86162 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 169.13, "high": 171.7, "low": 169.06, "close": 171.49, "volume": 1012.547, "close_time": 1768294799999, "quote_volume": 172985.9686, "trades": 963, "taker_buy_base": 715.801, "taker_buy_quote": 122360.14254 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 171.49, "high": 171.98, "low": 169.84, "close": 170.4, "volume": 2650.646, "close_time": 1768298399999, "quote_volume": 453572.37588, "trades": 2061, "taker_buy_base": 1361.777, "taker_buy_quote": 233352.52627 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 170.47, "high": 171.87, "low": 169.03, "close": 169.22, "volume": 2122.369, "close_time": 1768301999999, "quote_volume": 361925.36933, "trades": 1789, "taker_buy_base": 1165.241, "taker_buy_quote": 198950.02858 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 169.3, "high": 169.66, "low": 168.87, "close": 169.45, "volume": 719.286, "close_time": 1768305599999, "quote_volume": 121666.30627, "trades": 580, "taker_buy_base": 341.134, "taker_buy_quote": 57715.63301 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 169.44, "high": 169.82, "low": 168.87, "close": 169.64, "volume": 616.055, "close_time": 1768309199999, "quote_volume": 104333.93215, "trades": 667, "taker_buy_base": 277.66, "taker_buy_quote": 47035.40095 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 169.73, "high": 170.95, "low": 169.04, "close": 170.21, "volume": 2182.11, "close_time": 1768312799999, "quote_volume": 370982.39457, "trades": 2742, "taker_buy_base": 1060.223, "taker_buy_quote": 180270.61093 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 170.27, "high": 172.97, "low": 169.68, "close": 170.91, "volume": 3214.071, "close_time": 1768316399999, "quote_volume": 552048.53185, "trades": 2732, "taker_buy_base": 1372.719, "taker_buy_quote": 235673.92428 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 170.86, "high": 172.61, "low": 169.61, "close": 172.44, "volume": 1474.626, "close_time": 1768319999999, "quote_volume": 252141.30543, "trades": 1497, "taker_buy_base": 799.166, "taker_buy_quote": 136811.70245 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 172.49, "high": 174.5, "low": 171.65, "close": 173.22, "volume": 5383.718, "close_time": 1768323599999, "quote_volume": 930507.48314, "trades": 4505, "taker_buy_base": 2191.569, "taker_buy_quote": 378842.66833 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 173.23, "high": 173.49, "low": 172.2, "close": 173.31, "volume": 1699.079, "close_time": 1768327199999, "quote_volume": 293613.14838, "trades": 1581, "taker_buy_base": 801.94, "taker_buy_quote": 138625.82889 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 173.3, "high": 175.0, "low": 173.16, "close": 174.43, "volume": 2511.978, "close_time": 1768330799999, "quote_volume": 437597.01772, "trades": 1874, "taker_buy_base": 1566.03, "taker_buy_quote": 272810.70931 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 174.49, "high": 175.49, "low": 173.98, "close": 174.96, "volume": 1082.494, "close_time": 1768334399999, "quote_volume": 189180.33853, "trades": 1170, "taker_buy_base": 565.444, "taker_buy_quote": 98842.80524 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 175.0, "high": 175.49, "low": 173.43, "close": 174.14, "volume": 1731.19, "close_time": 1768337999999, "quote_volume": 301786.69436, "trades": 1537, "taker_buy_base": 785.987, "taker_buy_quote": 137261.4518 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 174.16, "high": 174.81, "low": 173.94, "close": 174.25, "volume": 830.041, "close_time": 1768341599999, "quote_volume": 144681.22256, "trades": 800, "taker_buy_base": 394.469, "taker_buy_quote": 68775.03059 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 174.25, "high": 180.05, "low": 174.21, "close": 178.07, "volume": 4189.314, "close_time": 1768345199999, "quote_volume": 747389.80869, "trades": 5259, "taker_buy_base": 2082.024, "taker_buy_quote": 370994.27801 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 178.18, "high": 178.74, "low": 176.07, "close": 177.63, "volume": 2438.978, "close_time": 1768348799999, "quote_volume": 432827.22727, "trades": 1994, "taker_buy_base": 1224.15, "taker_buy_quote": 217189.37782 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 177.72, "high": 178.49, "low": 177.38, "close": 178.0, "volume": 1343.026, "close_time": 1768352399999, "quote_volume": 238982.46685, "trades": 1219, "taker_buy_base": 639.074, "taker_buy_quote": 113752.19199 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 178.01, "high": 179.37, "low": 177.9, "close": 178.73, "volume": 1108.463, "close_time": 1768355999999, "quote_volume": 197945.18494, "trades": 1155, "taker_buy_base": 564.89, "taker_buy_quote": 100867.34766 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 178.77, "high": 179.71, "low": 177.58, "close": 177.72, "volume": 1300.086, "close_time": 1768359599999, "quote_volume": 232200.21236, "trades": 1170, "taker_buy_base": 799.277, "taker_buy_quote": 142861.91411 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 177.7, "high": 178.51, "low": 177.07, "close": 178.51, "volume": 628.704, "close_time": 1768363199999, "quote_volume": 111735.95029, "trades": 690, "taker_buy_base": 355.704, "taker_buy_quote": 63232.39534 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 178.57, "high": 178.97, "low": 177.3, "close": 177.36, "volume": 1366.296, "close_time": 1768366799999, "quote_volume": 243405.69599, "trades": 1626, "taker_buy_base": 609.581, "taker_buy_quote": 108613.01654 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 177.35, "high": 177.44, "low": 176.32, "close": 177.36, "volume": 901.78, "close_time": 1768370399999, "quote_volume": 159447.49112, "trades": 914, "taker_buy_base": 385.779, "taker_buy_quote": 68200.85667 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 177.33, "high": 178.18, "low": 176.19, "close": 178.16, "volume": 1041.655, "close_time": 1768373999999, "quote_volume": 184301.22264, "trades": 972, "taker_buy_base": 452.347, "taker_buy_quote": 80109.23392 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 178.18, "high": 178.57, "low": 176.68, "close": 177.02, "volume": 672.852, "close_time": 1768377599999, "quote_volume": 119577.69904, "trades": 648, "taker_buy_base": 374.502, "taker_buy_quote": 66559.92401 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 177.04, "high": 178.43, "low": 176.96, "close": 177.94, "volume": 717.037, "close_time": 1768381199999, "quote_volume": 127537.63813, "trades": 874, "taker_buy_base": 336.494, "taker_buy_quote": 59854.81138 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 177.95, "high": 178.12, "low": 177.36, "close": 177.46, "volume": 649.175, "close_time": 1768384799999, "quote_volume": 115394.51333, "trades": 858, "taker_buy_base": 388.989, "taker_buy_quote": 69153.72459 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 177.43, "high": 177.49, "low": 175.58, "close": 175.95, "volume": 942.19, "close_time": 1768388399999, "quote_volume": 166272.66395, "trades": 1201, "taker_buy_base": 330.207, "taker_buy_quote": 58249.29026 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 175.94, "high": 175.96, "low": 174.38, "close": 174.58, "volume": 996.945, "close_time": 1768391999999, "quote_volume": 174629.14759, "trades": 1160, "taker_buy_base": 390.964, "taker_buy_quote": 68462.8238 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 174.59, "high": 175.75, "low": 174.36, "close": 174.79, "volume": 460.37, "close_time": 1768395599999, "quote_volume": 80635.08264, "trades": 515, "taker_buy_base": 238.546, "taker_buy_quote": 41771.09359 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 174.8, "high": 175.5, "low": 174.12, "close": 174.46, "volume": 2018.066, "close_time": 1768399199999, "quote_volume": 352770.24197, "trades": 1235, "taker_buy_base": 641.624, "taker_buy_quote": 112194.51129 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 174.57, "high": 177.97, "low": 174.57, "close": 176.74, "volume": 2171.181, "close_time": 1768402799999, "quote_volume": 383165.14746, "trades": 2239, "taker_buy_base": 1303.577, "taker_buy_quote": 230159.2411 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 176.72, "high": 178.22, "low": 175.69, "close": 177.47, "volume": 1971.37, "close_time": 1768406399999, "quote_volume": 349461.88017, "trades": 1881, "taker_buy_base": 1051.177, "taker_buy_quote": 186368.04187 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 177.49, "high": 179.06, "low": 177.18, "close": 177.96, "volume": 2038.235, "close_time": 1768409999999, "quote_volume": 362979.78952, "trades": 2158, "taker_buy_base": 853.483, "taker_buy_quote": 152025.11032 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 177.89, "high": 179.88, "low": 177.11, "close": 177.31, "volume": 3446.673, "close_time": 1768413599999, "quote_volume": 615467.01068, "trades": 2715, "taker_buy_base": 1405.528, "taker_buy_quote": 250914.25457 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 177.3, "high": 178.61, "low": 175.6, "close": 177.48, "volume": 2185.742, "close_time": 1768417199999, "quote_volume": 387133.44828, "trades": 1796, "taker_buy_base": 1176.675, "taker_buy_quote": 208464.51202 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 177.48, "high": 180.38, "low": 177.17, "close": 178.53, "volume": 3557.911, "close_time": 1768420799999, "quote_volume": 635442.83167, "trades": 3361, "taker_buy_base": 1983.302, "taker_buy_quote": 354174.17036 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 178.5, "high": 179.67, "low": 177.93, "close": 178.67, "volume": 1259.558, "close_time": 1768424399999, "quote_volume": 225045.30787, "trades": 1226, "taker_buy_base": 647.291, "taker_buy_quote": 115684.18776 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 178.64, "high": 179.57, "low": 177.93, "close": 178.63, "volume": 1120.279, "close_time": 1768427999999, "quote_volume": 200301.26003, "trades": 1364, "taker_buy_base": 604.221, "taker_buy_quote": 108068.1059 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 178.67, "high": 179.42, "low": 177.68, "close": 177.77, "volume": 1591.992, "close_time": 1768431599999, "quote_volume": 284369.26733, "trades": 851, "taker_buy_base": 1173.48, "taker_buy_quote": 209724.66209 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 177.79, "high": 179.43, "low": 177.76, "close": 178.5, "volume": 649.292, "close_time": 1768435199999, "quote_volume": 116015.67855, "trades": 639, "taker_buy_base": 299.201, "taker_buy_quote": 53457.52461 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 178.49, "high": 178.56, "low": 176.76, "close": 177.31, "volume": 1299.009, "close_time": 1768438799999, "quote_volume": 230933.50307, "trades": 1244, "taker_buy_base": 493.26, "taker_buy_quote": 87717.11519 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 177.45, "high": 178.31, "low": 175.86, "close": 176.34, "volume": 779.401, "close_time": 1768442399999, "quote_volume": 137921.32855, "trades": 994, "taker_buy_base": 327.478, "taker_buy_quote": 57984.22839 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 176.44, "high": 176.83, "low": 175.03, "close": 175.61, "volume": 613.937, "close_time": 1768445999999, "quote_volume": 107994.39094, "trades": 1344, "taker_buy_base": 325.072, "taker_buy_quote": 57215.22183 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 175.61, "high": 176.59, "low": 171.98, "close": 172.77, "volume": 2128.692, "close_time": 1768449599999, "quote_volume": 368784.01323, "trades": 2483, "taker_buy_base": 664.994, "taker_buy_quote": 115291.98332 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 172.71, "high": 174.5, "low": 172.68, "close": 174.35, "volume": 1579.545, "close_time": 1768453199999, "quote_volume": 274098.58781, "trades": 1257, "taker_buy_base": 538.896, "taker_buy_quote": 93682.2074 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 174.34, "high": 174.74, "low": 173.93, "close": 174.38, "volume": 744.312, "close_time": 1768456799999, "quote_volume": 129689.65885, "trades": 943, "taker_buy_base": 460.562, "taker_buy_quote": 80250.00533 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 174.33, "high": 175.14, "low": 173.84, "close": 174.18, "volume": 439.784, "close_time": 1768460399999, "quote_volume": 76710.09038, "trades": 625, "taker_buy_base": 222.134, "taker_buy_quote": 38761.49832 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 174.17, "high": 176.2, "low": 173.79, "close": 175.6, "volume": 386.427, "close_time": 1768463999999, "quote_volume": 67694.1697, "trades": 825, "taker_buy_base": 246.985, "taker_buy_quote": 43301.08291 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 175.65, "high": 175.99, "low": 174.89, "close": 175.78, "volume": 560.879, "close_time": 1768467599999, "quote_volume": 98354.02512, "trades": 608, "taker_buy_base": 218.119, "taker_buy_quote": 38260.70139 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 175.66, "high": 178.54, "low": 175.33, "close": 177.05, "volume": 1250.5, "close_time": 1768471199999, "quote_volume": 221604.87326, "trades": 1696, "taker_buy_base": 540.542, "taker_buy_quote": 95881.22389 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 177.09, "high": 177.21, "low": 174.01, "close": 174.39, "volume": 3966.791, "close_time": 1768474799999, "quote_volume": 697043.93798, "trades": 3490, "taker_buy_base": 1727.729, "taker_buy_quote": 302880.90999 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 174.38, "high": 175.34, "low": 174.19, "close": 174.7, "volume": 1709.433, "close_time": 1768478399999, "quote_volume": 298833.99728, "trades": 1535, "taker_buy_base": 767.626, "taker_buy_quote": 134191.98699 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 174.68, "high": 175.94, "low": 174.59, "close": 175.93, "volume": 700.146, "close_time": 1768481999999, "quote_volume": 122628.44662, "trades": 722, "taker_buy_base": 441.015, "taker_buy_quote": 77259.36188 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 175.95, "high": 176.34, "low": 175.22, "close": 175.99, "volume": 398.322, "close_time": 1768485599999, "quote_volume": 70001.01088, "trades": 556, "taker_buy_base": 174.619, "taker_buy_quote": 30698.86124 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 175.88, "high": 176.83, "low": 173.12, "close": 174.25, "volume": 1799.61, "close_time": 1768489199999, "quote_volume": 314809.47656, "trades": 2168, "taker_buy_base": 612.484, "taker_buy_quote": 107113.5268 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 174.22, "high": 175.06, "low": 170.77, "close": 173.81, "volume": 2867.847, "close_time": 1768492799999, "quote_volume": 496105.34071, "trades": 3306, "taker_buy_base": 1418.7, "taker_buy_quote": 245402.61044 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 173.8, "high": 174.47, "low": 172.27, "close": 174.03, "volume": 1948.757, "close_time": 1768496399999, "quote_volume": 338318.71862, "trades": 1772, "taker_buy_base": 1427.711, "taker_buy_quote": 248001.60103 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 174.07, "high": 174.52, "low": 172.2, "close": 172.43, "volume": 1607.137, "close_time": 1768499999999, "quote_volume": 278687.8945, "trades": 1603, "taker_buy_base": 548.119, "taker_buy_quote": 95068.92921 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 172.47, "high": 172.78, "low": 169.73, "close": 170.34, "volume": 3253.371, "close_time": 1768503599999, "quote_volume": 556275.97583, "trades": 2937, "taker_buy_base": 1245.347, "taker_buy_quote": 213077.64577 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 170.28, "high": 170.74, "low": 169.37, "close": 170.55, "volume": 1579.232, "close_time": 1768507199999, "quote_volume": 268536.6987, "trades": 1861, "taker_buy_base": 895.888, "taker_buy_quote": 152383.49237 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 170.44, "high": 171.18, "low": 169.19, "close": 169.78, "volume": 1609.249, "close_time": 1768510799999, "quote_volume": 273587.40628, "trades": 1278, "taker_buy_base": 314.654, "taker_buy_quote": 53523.21196 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 169.78, "high": 170.9, "low": 169.71, "close": 170.11, "volume": 1020.738, "close_time": 1768514399999, "quote_volume": 173873.92892, "trades": 1259, "taker_buy_base": 401.204, "taker_buy_quote": 68332.36903 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 170.09, "high": 171.38, "low": 170.08, "close": 170.82, "volume": 358.49, "close_time": 1768517999999, "quote_volume": 61200.49114, "trades": 486, "taker_buy_base": 248.342, "taker_buy_quote": 42395.86845 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 170.76, "high": 171.8, "low": 170.53, "close": 171.72, "volume": 182.232, "close_time": 1768521599999, "quote_volume": 31235.09554, "trades": 357, "taker_buy_base": 102.351, "taker_buy_quote": 17540.1377 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 171.74, "high": 172.65, "low": 171.57, "close": 171.75, "volume": 575.981, "close_time": 1768525199999, "quote_volume": 99127.66507, "trades": 509, "taker_buy_base": 311.922, "taker_buy_quote": 53722.80218 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 171.8, "high": 172.32, "low": 171.27, "close": 171.8, "volume": 278.488, "close_time": 1768528799999, "quote_volume": 47804.09988, "trades": 531, "taker_buy_base": 166.799, "taker_buy_quote": 28632.19535 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 171.81, "high": 171.99, "low": 170.6, "close": 171.85, "volume": 775.429, "close_time": 1768532399999, "quote_volume": 132768.01135, "trades": 956, "taker_buy_base": 397.191, "taker_buy_quote": 68006.55147 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 171.91, "high": 172.08, "low": 170.81, "close": 170.91, "volume": 253.274, "close_time": 1768535999999, "quote_volume": 43450.3368, "trades": 587, "taker_buy_base": 91.102, "taker_buy_quote": 15633.44137 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 170.99, "high": 172.58, "low": 170.06, "close": 170.58, "volume": 1028.7, "close_time": 1768539599999, "quote_volume": 176117.15923, "trades": 1505, "taker_buy_base": 405.161, "taker_buy_quote": 69303.46918 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 170.58, "high": 172.51, "low": 170.41, "close": 171.96, "volume": 549.944, "close_time": 1768543199999, "quote_volume": 94411.0266, "trades": 791, "taker_buy_base": 325.655, "taker_buy_quote": 55903.80019 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 171.98, "high": 172.42, "low": 171.4, "close": 172.41, "volume": 290.867, "close_time": 1768546799999, "quote_volume": 49991.31056, "trades": 508, "taker_buy_base": 129.489, "taker_buy_quote": 22262.94328 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 172.39, "high": 173.29, "low": 172.21, "close": 172.76, "volume": 415.145, "close_time": 1768550399999, "quote_volume": 71706.27098, "trades": 694, "taker_buy_base": 275.829, "taker_buy_quote": 47649.14249 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 172.83, "high": 174.19, "low": 172.77, "close": 173.88, "volume": 463.359, "close_time": 1768553999999, "quote_volume": 80497.3677, "trades": 647, "taker_buy_base": 202.036, "taker_buy_quote": 35082.84642 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 173.72, "high": 173.96, "low": 173.15, "close": 173.49, "volume": 280.434, "close_time": 1768557599999, "quote_volume": 48699.0222, "trades": 414, "taker_buy_base": 108.045, "taker_buy_quote": 18765.29189 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 173.52, "high": 173.57, "low": 172.49, "close": 172.9, "volume": 279.695, "close_time": 1768561199999, "quote_volume": 48344.45346, "trades": 313, "taker_buy_base": 122.032, "taker_buy_quote": 21084.31013 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 172.83, "high": 173.15, "low": 172.28, "close": 172.89, "volume": 880.047, "close_time": 1768564799999, "quote_volume": 152153.05515, "trades": 620, "taker_buy_base": 182.268, "taker_buy_quote": 31493.31106 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 172.93, "high": 173.28, "low": 172.56, "close": 172.93, "volume": 214.933, "close_time": 1768568399999, "quote_volume": 37161.56516, "trades": 317, "taker_buy_base": 109.427, "taker_buy_quote": 18926.15495 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 172.91, "high": 173.28, "low": 171.9, "close": 172.36, "volume": 440.811, "close_time": 1768571999999, "quote_volume": 76092.50231, "trades": 435, "taker_buy_base": 218.786, "taker_buy_quote": 37784.01914 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 172.36, "high": 172.93, "low": 171.72, "close": 172.06, "volume": 689.34, "close_time": 1768575599999, "quote_volume": 118786.13402, "trades": 918, "taker_buy_base": 300.062, "taker_buy_quote": 51724.33164 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 171.93, "high": 172.97, "low": 168.42, "close": 169.34, "volume": 2485.204, "close_time": 1768579199999, "quote_volume": 422751.40858, "trades": 2344, "taker_buy_base": 854.785, "taker_buy_quote": 145656.84326 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 169.16, "high": 170.9, "low": 168.83, "close": 170.51, "volume": 1507.545, "close_time": 1768582799999, "quote_volume": 256658.45498, "trades": 1330, "taker_buy_base": 875.922, "taker_buy_quote": 149091.89932 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 170.62, "high": 171.7, "low": 169.71, "close": 171.62, "volume": 925.47, "close_time": 1768586399999, "quote_volume": 157960.66829, "trades": 741, "taker_buy_base": 387.627, "taker_buy_quote": 66229.38418 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 171.59, "high": 172.01, "low": 171.25, "close": 171.84, "volume": 376.359, "close_time": 1768589999999, "quote_volume": 64623.14292, "trades": 485, "taker_buy_base": 183.655, "taker_buy_quote": 31536.28851 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 171.67, "high": 172.4, "low": 171.05, "close": 171.96, "volume": 534.141, "close_time": 1768593599999, "quote_volume": 91825.03956, "trades": 513, "taker_buy_base": 273.719, "taker_buy_quote": 47071.02347 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 171.95, "high": 176.31, "low": 171.55, "close": 176.07, "volume": 3700.267, "close_time": 1768597199999, "quote_volume": 645210.42904, "trades": 2363, "taker_buy_base": 2920.403, "taker_buy_quote": 509143.93846 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 176.15, "high": 176.56, "low": 175.14, "close": 175.45, "volume": 1242.959, "close_time": 1768600799999, "quote_volume": 218418.51859, "trades": 1169, "taker_buy_base": 601.63, "taker_buy_quote": 105738.92886 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 175.43, "high": 175.75, "low": 174.68, "close": 175.03, "volume": 552.142, "close_time": 1768604399999, "quote_volume": 96663.37387, "trades": 547, "taker_buy_base": 267.889, "taker_buy_quote": 46908.46621 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 175.12, "high": 175.73, "low": 174.81, "close": 175.31, "volume": 242.324, "close_time": 1768607999999, "quote_volume": 42450.10642, "trades": 297, "taker_buy_base": 147.126, "taker_buy_quote": 25771.6881 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 175.28, "high": 176.0, "low": 174.85, "close": 175.57, "volume": 476.767, "close_time": 1768611599999, "quote_volume": 83688.11413, "trades": 553, "taker_buy_base": 203.153, "taker_buy_quote": 35660.66606 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 175.41, "high": 176.3, "low": 175.37, "close": 176.22, "volume": 502.654, "close_time": 1768615199999, "quote_volume": 88393.3297, "trades": 560, "taker_buy_base": 312.275, "taker_buy_quote": 54918.42713 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 176.21, "high": 177.42, "low": 173.9, "close": 174.94, "volume": 3463.312, "close_time": 1768618799999, "quote_volume": 606530.02475, "trades": 2870, "taker_buy_base": 1860.026, "taker_buy_quote": 324746.84199 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 174.94, "high": 174.97, "low": 174.24, "close": 174.87, "volume": 271.757, "close_time": 1768622399999, "quote_volume": 47464.10213, "trades": 343, "taker_buy_base": 113.13, "taker_buy_quote": 19759.0075 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 174.79, "high": 175.55, "low": 174.61, "close": 175.38, "volume": 186.686, "close_time": 1768625999999, "quote_volume": 32659.41458, "trades": 289, "taker_buy_base": 78.372, "taker_buy_quote": 13710.72508 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 175.4, "high": 175.92, "low": 175.09, "close": 175.58, "volume": 310.117, "close_time": 1768629599999, "quote_volume": 54404.37567, "trades": 411, "taker_buy_base": 147.758, "taker_buy_quote": 25920.80968 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 175.52, "high": 175.55, "low": 174.7, "close": 174.76, "volume": 282.25, "close_time": 1768633199999, "quote_volume": 49408.49129, "trades": 314, "taker_buy_base": 180.016, "taker_buy_quote": 31514.72099 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 174.7, "high": 174.77, "low": 174.12, "close": 174.14, "volume": 270.717, "close_time": 1768636799999, "quote_volume": 47234.64978, "trades": 331, "taker_buy_base": 164.202, "taker_buy_quote": 28648.90131 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 174.12, "high": 175.45, "low": 173.69, "close": 175.21, "volume": 784.383, "close_time": 1768640399999, "quote_volume": 136919.47684, "trades": 860, "taker_buy_base": 491.348, "taker_buy_quote": 85719.40915 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 175.22, "high": 175.76, "low": 174.99, "close": 175.62, "volume": 252.012, "close_time": 1768643999999, "quote_volume": 44207.67965, "trades": 369, "taker_buy_base": 130.719, "taker_buy_quote": 22931.95659 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 175.63, "high": 175.76, "low": 174.67, "close": 174.77, "volume": 366.719, "close_time": 1768647599999, "quote_volume": 64299.42353, "trades": 407, "taker_buy_base": 161.624, "taker_buy_quote": 28336.71605 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 174.69, "high": 174.98, "low": 174.03, "close": 174.69, "volume": 316.993, "close_time": 1768651199999, "quote_volume": 55370.6678, "trades": 443, "taker_buy_base": 231.583, "taker_buy_quote": 40462.90695 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 174.66, "high": 175.55, "low": 174.62, "close": 175.1, "volume": 388.476, "close_time": 1768654799999, "quote_volume": 68039.61966, "trades": 454, "taker_buy_base": 110.394, "taker_buy_quote": 19328.64945 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 175.06, "high": 176.0, "low": 174.65, "close": 175.64, "volume": 305.132, "close_time": 1768658399999, "quote_volume": 53551.39621, "trades": 628, "taker_buy_base": 110.72, "taker_buy_quote": 19432.97817 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 175.58, "high": 176.32, "low": 175.18, "close": 176.0, "volume": 268.103, "close_time": 1768661999999, "quote_volume": 47135.40824, "trades": 497, "taker_buy_base": 128.829, "taker_buy_quote": 22648.31216 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 175.99, "high": 176.47, "low": 175.65, "close": 176.45, "volume": 445.171, "close_time": 1768665599999, "quote_volume": 78379.31912, "trades": 549, "taker_buy_base": 246.487, "taker_buy_quote": 43405.38648 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 176.46, "high": 176.6, "low": 174.75, "close": 175.24, "volume": 883.679, "close_time": 1768669199999, "quote_volume": 155294.17164, "trades": 851, "taker_buy_base": 510.083, "taker_buy_quote": 89601.65407 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 175.24, "high": 175.71, "low": 174.68, "close": 175.09, "volume": 329.638, "close_time": 1768672799999, "quote_volume": 57729.15431, "trades": 454, "taker_buy_base": 129.353, "taker_buy_quote": 22664.83837 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 175.15, "high": 175.41, "low": 174.66, "close": 175.3, "volume": 193.409, "close_time": 1768676399999, "quote_volume": 33852.82182, "trades": 292, "taker_buy_base": 79.748, "taker_buy_quote": 13955.35322 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 175.31, "high": 175.34, "low": 174.76, "close": 175.11, "volume": 98.309, "close_time": 1768679999999, "quote_volume": 17211.18989, "trades": 183, "taker_buy_base": 43.673, "taker_buy_quote": 7645.5777 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 175.09, "high": 175.49, "low": 174.6, "close": 174.72, "volume": 460.065, "close_time": 1768683599999, "quote_volume": 80544.57893, "trades": 539, "taker_buy_base": 225.662, "taker_buy_quote": 39517.88914 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 174.72, "high": 175.01, "low": 174.35, "close": 174.84, "volume": 327.063, "close_time": 1768687199999, "quote_volume": 57116.4009, "trades": 345, "taker_buy_base": 174.822, "taker_buy_quote": 30526.27511 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 174.8, "high": 174.89, "low": 173.38, "close": 173.8, "volume": 798.204, "close_time": 1768690799999, "quote_volume": 138752.16669, "trades": 445, "taker_buy_base": 116.105, "taker_buy_quote": 20207.28942 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 173.8, "high": 174.08, "low": 173.55, "close": 173.82, "volume": 200.012, "close_time": 1768694399999, "quote_volume": 34767.69294, "trades": 222, "taker_buy_base": 125.78, "taker_buy_quote": 21872.06129 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 173.78, "high": 174.81, "low": 173.41, "close": 173.81, "volume": 467.092, "close_time": 1768697999999, "quote_volume": 81272.38898, "trades": 361, "taker_buy_base": 211.047, "taker_buy_quote": 36732.02064 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 173.8, "high": 173.97, "low": 171.93, "close": 172.56, "volume": 1673.258, "close_time": 1768701599999, "quote_volume": 289271.96415, "trades": 1534, "taker_buy_base": 1035.672, "taker_buy_quote": 178995.21743 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 172.65, "high": 173.41, "low": 172.07, "close": 172.66, "volume": 360.336, "close_time": 1768705199999, "quote_volume": 62178.74417, "trades": 508, "taker_buy_base": 156.982, "taker_buy_quote": 27092.57153 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 172.69, "high": 174.0, "low": 172.08, "close": 173.89, "volume": 1273.888, "close_time": 1768708799999, "quote_volume": 220392.34005, "trades": 1446, "taker_buy_base": 824.403, "taker_buy_quote": 142584.97134 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 173.88, "high": 173.88, "low": 173.09, "close": 173.62, "volume": 346.172, "close_time": 1768712399999, "quote_volume": 60080.0942, "trades": 380, "taker_buy_base": 133.004, "taker_buy_quote": 23088.47863 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 173.65, "high": 173.82, "low": 173.09, "close": 173.37, "volume": 168.256, "close_time": 1768715999999, "quote_volume": 29179.54725, "trades": 190, "taker_buy_base": 84.813, "taker_buy_quote": 14705.79337 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 173.37, "high": 173.75, "low": 172.91, "close": 173.17, "volume": 153.348, "close_time": 1768719599999, "quote_volume": 26572.53505, "trades": 162, "taker_buy_base": 67.637, "taker_buy_quote": 11714.85934 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 173.15, "high": 173.23, "low": 172.38, "close": 172.74, "volume": 322.846, "close_time": 1768723199999, "quote_volume": 55780.36054, "trades": 297, "taker_buy_base": 137.394, "taker_buy_quote": 23748.49576 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 172.73, "high": 173.34, "low": 172.55, "close": 173.11, "volume": 188.733, "close_time": 1768726799999, "quote_volume": 32637.05489, "trades": 264, "taker_buy_base": 101.942, "taker_buy_quote": 17628.95391 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 173.02, "high": 173.62, "low": 172.89, "close": 173.52, "volume": 269.955, "close_time": 1768730399999, "quote_volume": 46772.90283, "trades": 298, "taker_buy_base": 196.642, "taker_buy_quote": 34079.11451 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 173.59, "high": 173.64, "low": 172.84, "close": 173.45, "volume": 97.617, "close_time": 1768733999999, "quote_volume": 16912.33087, "trades": 177, "taker_buy_base": 58.621, "taker_buy_quote": 10156.39148 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 173.33, "high": 173.5, "low": 172.96, "close": 173.09, "volume": 241.65, "close_time": 1768737599999, "quote_volume": 41902.38365, "trades": 302, "taker_buy_base": 84.166, "taker_buy_quote": 14590.48598 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 173.14, "high": 173.68, "low": 172.73, "close": 173.09, "volume": 180.218, "close_time": 1768741199999, "quote_volume": 31223.04466, "trades": 417, "taker_buy_base": 91.515, "taker_buy_quote": 15862.19997 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 173.1, "high": 173.53, "low": 172.4, "close": 173.0, "volume": 650.466, "close_time": 1768744799999, "quote_volume": 112440.46, "trades": 580, "taker_buy_base": 296.463, "taker_buy_quote": 51277.86067 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 173.0, "high": 173.96, "low": 172.31, "close": 172.46, "volume": 648.348, "close_time": 1768748399999, "quote_volume": 112352.87702, "trades": 742, "taker_buy_base": 272.653, "taker_buy_quote": 47253.55095 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 172.48, "high": 174.53, "low": 172.17, "close": 174.48, "volume": 420.629, "close_time": 1768751999999, "quote_volume": 72919.7884, "trades": 683, "taker_buy_base": 291.23, "taker_buy_quote": 50486.58314 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 174.5, "high": 175.63, "low": 174.19, "close": 175.47, "volume": 433.443, "close_time": 1768755599999, "quote_volume": 75884.9409, "trades": 781, "taker_buy_base": 234.391, "taker_buy_quote": 41056.10054 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 175.46, "high": 175.97, "low": 174.72, "close": 175.77, "volume": 681.052, "close_time": 1768759199999, "quote_volume": 119468.08818, "trades": 640, "taker_buy_base": 323.793, "taker_buy_quote": 56820.139 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 175.76, "high": 177.28, "low": 175.26, "close": 176.74, "volume": 829.938, "close_time": 1768762799999, "quote_volume": 146451.96119, "trades": 1014, "taker_buy_base": 471.123, "taker_buy_quote": 83108.18659 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 176.68, "high": 176.87, "low": 174.95, "close": 175.29, "volume": 434.259, "close_time": 1768766399999, "quote_volume": 76291.75202, "trades": 656, "taker_buy_base": 229.011, "taker_buy_quote": 40222.9783 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 175.19, "high": 176.04, "low": 174.75, "close": 176.03, "volume": 844.807, "close_time": 1768769999999, "quote_volume": 148261.60636, "trades": 1017, "taker_buy_base": 418.476, "taker_buy_quote": 73427.83429 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 175.93, "high": 176.17, "low": 174.46, "close": 174.87, "volume": 1360.446, "close_time": 1768773599999, "quote_volume": 238295.57813, "trades": 1627, "taker_buy_base": 467.812, "taker_buy_quote": 81868.36673 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 174.83, "high": 175.89, "low": 174.71, "close": 175.5, "volume": 312.802, "close_time": 1768777199999, "quote_volume": 54889.62883, "trades": 287, "taker_buy_base": 213.335, "taker_buy_quote": 37445.84523 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 175.41, "high": 175.41, "low": 168.61, "close": 168.74, "volume": 2664.726, "close_time": 1768780799999, "quote_volume": 457246.7596, "trades": 3445, "taker_buy_base": 971.64, "taker_buy_quote": 166859.64255 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 168.79, "high": 168.79, "low": 156.5, "close": 163.2, "volume": 7758.761, "close_time": 1768784399999, "quote_volume": 1266044.89855, "trades": 11601, "taker_buy_base": 3678.756, "taker_buy_quote": 600047.94933 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 163.21, "high": 164.58, "low": 162.44, "close": 163.24, "volume": 2239.114, "close_time": 1768787999999, "quote_volume": 366660.35718, "trades": 2849, "taker_buy_base": 638.472, "taker_buy_quote": 104433.70362 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 163.2, "high": 164.19, "low": 162.89, "close": 163.65, "volume": 306.998, "close_time": 1768791599999, "quote_volume": 50224.5179, "trades": 552, "taker_buy_base": 179.912, "taker_buy_quote": 29438.8373 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 163.61, "high": 163.99, "low": 162.98, "close": 163.53, "volume": 369.875, "close_time": 1768795199999, "quote_volume": 60502.64683, "trades": 386, "taker_buy_base": 144.249, "taker_buy_quote": 23600.21655 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 163.51, "high": 163.72, "low": 162.87, "close": 163.14, "volume": 582.334, "close_time": 1768798799999, "quote_volume": 95120.65893, "trades": 664, "taker_buy_base": 306.079, "taker_buy_quote": 50005.16668 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 163.01, "high": 163.51, "low": 162.22, "close": 162.49, "volume": 891.936, "close_time": 1768802399999, "quote_volume": 145116.44476, "trades": 905, "taker_buy_base": 385.448, "taker_buy_quote": 62713.07869 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 162.48, "high": 162.48, "low": 161.32, "close": 161.65, "volume": 1157.651, "close_time": 1768805999999, "quote_volume": 187331.77392, "trades": 910, "taker_buy_base": 521.796, "taker_buy_quote": 84479.66071 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 161.69, "high": 162.6, "low": 161.51, "close": 162.33, "volume": 892.378, "close_time": 1768809599999, "quote_volume": 144652.59052, "trades": 805, "taker_buy_base": 264.45, "taker_buy_quote": 42900.3971 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 162.33, "high": 163.71, "low": 162.04, "close": 163.51, "volume": 1115.848, "close_time": 1768813199999, "quote_volume": 182033.64884, "trades": 871, "taker_buy_base": 511.372, "taker_buy_quote": 83437.73264 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 163.46, "high": 163.84, "low": 162.64, "close": 163.09, "volume": 870.767, "close_time": 1768816799999, "quote_volume": 142112.96365, "trades": 874, "taker_buy_base": 548.168, "taker_buy_quote": 89464.3603 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 163.18, "high": 163.18, "low": 162.21, "close": 163.05, "volume": 542.915, "close_time": 1768820399999, "quote_volume": 88294.40566, "trades": 543, "taker_buy_base": 213.201, "taker_buy_quote": 34675.43195 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 163.06, "high": 164.5, "low": 163.06, "close": 163.6, "volume": 419.421, "close_time": 1768823999999, "quote_volume": 68702.20025, "trades": 539, "taker_buy_base": 179.135, "taker_buy_quote": 29338.4829 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 163.61, "high": 164.12, "low": 163.16, "close": 163.4, "volume": 513.981, "close_time": 1768827599999, "quote_volume": 84045.49665, "trades": 595, "taker_buy_base": 230.786, "taker_buy_quote": 37746.70183 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 163.38, "high": 163.51, "low": 162.78, "close": 162.83, "volume": 481.982, "close_time": 1768831199999, "quote_volume": 78606.63351, "trades": 432, "taker_buy_base": 173.185, "taker_buy_quote": 28254.22153 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 162.85, "high": 163.5, "low": 162.35, "close": 162.87, "volume": 517.554, "close_time": 1768834799999, "quote_volume": 84270.47587, "trades": 617, "taker_buy_base": 171.3, "taker_buy_quote": 27912.58219 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 162.88, "high": 163.33, "low": 162.27, "close": 162.57, "volume": 599.455, "close_time": 1768838399999, "quote_volume": 97552.47785, "trades": 673, "taker_buy_base": 251.259, "taker_buy_quote": 40875.01896 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 162.49, "high": 164.92, "low": 162.39, "close": 164.75, "volume": 438.865, "close_time": 1768841999999, "quote_volume": 71906.44551, "trades": 703, "taker_buy_base": 225.98, "taker_buy_quote": 37040.73925 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 164.72, "high": 164.87, "low": 163.8, "close": 163.97, "volume": 386.264, "close_time": 1768845599999, "quote_volume": 63456.26992, "trades": 534, "taker_buy_base": 180.32, "taker_buy_quote": 29630.13533 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 164.02, "high": 164.36, "low": 163.6, "close": 164.09, "volume": 1138.479, "close_time": 1768849199999, "quote_volume": 186690.00582, "trades": 952, "taker_buy_base": 570.317, "taker_buy_quote": 93535.09343 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 164.18, "high": 165.67, "low": 164.18, "close": 165.39, "volume": 268.378, "close_time": 1768852799999, "quote_volume": 44340.49793, "trades": 326, "taker_buy_base": 173.73, "taker_buy_quote": 28700.71795 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 165.46, "high": 166.12, "low": 165.45, "close": 165.55, "volume": 735.225, "close_time": 1768856399999, "quote_volume": 121868.30142, "trades": 548, "taker_buy_base": 234.924, "taker_buy_quote": 38948.50397 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 165.63, "high": 165.97, "low": 163.98, "close": 164.55, "volume": 858.186, "close_time": 1768859999999, "quote_volume": 141265.24968, "trades": 474, "taker_buy_base": 162.076, "taker_buy_quote": 26736.9878 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 164.51, "high": 164.76, "low": 162.92, "close": 162.92, "volume": 537.861, "close_time": 1768863599999, "quote_volume": 88211.92839, "trades": 658, "taker_buy_base": 264.685, "taker_buy_quote": 43424.55712 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 162.96, "high": 164.5, "low": 162.69, "close": 163.86, "volume": 631.575, "close_time": 1768867199999, "quote_volume": 103389.94628, "trades": 645, "taker_buy_base": 246.102, "taker_buy_quote": 40238.75786 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 163.84, "high": 164.13, "low": 163.07, "close": 163.43, "volume": 327.855, "close_time": 1768870799999, "quote_volume": 53673.64735, "trades": 491, "taker_buy_base": 214.339, "taker_buy_quote": 35092.0201 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 163.41, "high": 164.41, "low": 162.98, "close": 163.73, "volume": 371.802, "close_time": 1768874399999, "quote_volume": 60866.89469, "trades": 539, "taker_buy_base": 189.647, "taker_buy_quote": 31046.37031 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 163.72, "high": 164.17, "low": 162.89, "close": 163.73, "volume": 671.932, "close_time": 1768877999999, "quote_volume": 109929.90003, "trades": 712, "taker_buy_base": 442.821, "taker_buy_quote": 72441.64282 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 163.78, "high": 164.2, "low": 163.28, "close": 164.06, "volume": 318.041, "close_time": 1768881599999, "quote_volume": 52069.49579, "trades": 457, "taker_buy_base": 182.372, "taker_buy_quote": 29852.52059 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 163.83, "high": 164.21, "low": 162.89, "close": 162.97, "volume": 1724.025, "close_time": 1768885199999, "quote_volume": 281669.84491, "trades": 718, "taker_buy_base": 1131.886, "taker_buy_quote": 184897.02277 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 162.99, "high": 163.47, "low": 162.0, "close": 163.22, "volume": 1402.935, "close_time": 1768888799999, "quote_volume": 227972.94798, "trades": 1465, "taker_buy_base": 831.915, "taker_buy_quote": 135136.18749 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 163.12, "high": 163.19, "low": 160.8, "close": 161.1, "volume": 1133.635, "close_time": 1768892399999, "quote_volume": 183351.06529, "trades": 1383, "taker_buy_base": 398.033, "taker_buy_quote": 64396.18928 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 161.13, "high": 161.83, "low": 160.65, "close": 160.72, "volume": 682.186, "close_time": 1768895999999, "quote_volume": 110055.82072, "trades": 872, "taker_buy_base": 381.167, "taker_buy_quote": 61511.26901 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 160.7, "high": 161.18, "low": 158.74, "close": 159.72, "volume": 1216.659, "close_time": 1768899599999, "quote_volume": 194316.53318, "trades": 1539, "taker_buy_base": 524.01, "taker_buy_quote": 83710.19862 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 159.71, "high": 159.72, "low": 158.78, "close": 159.0, "volume": 452.449, "close_time": 1768903199999, "quote_volume": 72077.08141, "trades": 550, "taker_buy_base": 260.381, "taker_buy_quote": 41479.01251 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 159.0, "high": 159.84, "low": 158.95, "close": 159.5, "volume": 356.639, "close_time": 1768906799999, "quote_volume": 56860.48222, "trades": 440, "taker_buy_base": 128.518, "taker_buy_quote": 20494.54008 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 159.45, "high": 160.17, "low": 159.31, "close": 159.45, "volume": 386.825, "close_time": 1768910399999, "quote_volume": 61780.98226, "trades": 513, "taker_buy_base": 225.535, "taker_buy_quote": 36040.64779 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 159.47, "high": 160.04, "low": 159.27, "close": 159.59, "volume": 332.327, "close_time": 1768913999999, "quote_volume": 53067.61837, "trades": 512, "taker_buy_base": 186.968, "taker_buy_quote": 29862.17087 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 159.56, "high": 159.65, "low": 157.03, "close": 157.05, "volume": 1050.947, "close_time": 1768917599999, "quote_volume": 166423.59714, "trades": 1228, "taker_buy_base": 437.944, "taker_buy_quote": 69367.13066 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 157.11, "high": 159.14, "low": 156.66, "close": 157.63, "volume": 1133.33, "close_time": 1768921199999, "quote_volume": 178941.21081, "trades": 1307, "taker_buy_base": 534.094, "taker_buy_quote": 84433.80439 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 157.53, "high": 157.72, "low": 155.28, "close": 157.0, "volume": 1607.343, "close_time": 1768924799999, "quote_volume": 251612.32321, "trades": 1918, "taker_buy_base": 831.542, "taker_buy_quote": 130300.9837 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 156.99, "high": 157.2, "low": 154.2, "close": 155.16, "volume": 1569.323, "close_time": 1768928399999, "quote_volume": 244215.23291, "trades": 1890, "taker_buy_base": 683.138, "taker_buy_quote": 106359.79536 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 155.12, "high": 156.47, "low": 153.56, "close": 154.31, "volume": 1392.142, "close_time": 1768931999999, "quote_volume": 215326.03914, "trades": 1706, "taker_buy_base": 503.166, "taker_buy_quote": 77967.84406 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 154.36, "high": 155.14, "low": 153.69, "close": 154.11, "volume": 1299.695, "close_time": 1768935599999, "quote_volume": 200676.04336, "trades": 1277, "taker_buy_base": 678.456, "taker_buy_quote": 104692.67777 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 154.21, "high": 155.03, "low": 153.85, "close": 154.81, "volume": 550.614, "close_time": 1768939199999, "quote_volume": 85021.09086, "trades": 823, "taker_buy_base": 322.635, "taker_buy_quote": 49808.41455 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 154.82, "high": 155.68, "low": 154.21, "close": 155.35, "volume": 425.204, "close_time": 1768942799999, "quote_volume": 65966.04848, "trades": 728, "taker_buy_base": 248.19, "taker_buy_quote": 38504.67509 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 155.37, "high": 155.49, "low": 154.04, "close": 154.2, "volume": 292.956, "close_time": 1768946399999, "quote_volume": 45293.22788, "trades": 435, "taker_buy_base": 173.032, "taker_buy_quote": 26767.64876 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 154.25, "high": 154.78, "low": 151.6, "close": 153.72, "volume": 818.837, "close_time": 1768949999999, "quote_volume": 124950.09596, "trades": 782, "taker_buy_base": 253.524, "taker_buy_quote": 38683.91973 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 153.69, "high": 153.76, "low": 152.83, "close": 153.04, "volume": 1447.735, "close_time": 1768953599999, "quote_volume": 222029.97465, "trades": 1078, "taker_buy_base": 676.011, "taker_buy_quote": 103702.4041 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 153.13, "high": 155.3, "low": 152.92, "close": 155.2, "volume": 596.282, "close_time": 1768957199999, "quote_volume": 91775.4702, "trades": 1036, "taker_buy_base": 406.716, "taker_buy_quote": 62560.15481 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 155.25, "high": 155.81, "low": 154.97, "close": 155.2, "volume": 789.374, "close_time": 1768960799999, "quote_volume": 122625.14548, "trades": 1016, "taker_buy_base": 285.159, "taker_buy_quote": 44323.46415 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 155.22, "high": 156.26, "low": 155.05, "close": 155.7, "volume": 288.999, "close_time": 1768964399999, "quote_volume": 44996.34285, "trades": 501, "taker_buy_base": 168.25, "taker_buy_quote": 26196.14094 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 155.69, "high": 156.58, "low": 155.65, "close": 156.11, "volume": 260.393, "close_time": 1768967999999, "quote_volume": 40650.89318, "trades": 461, "taker_buy_base": 155.763, "taker_buy_quote": 24314.02501 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 156.11, "high": 157.14, "low": 155.78, "close": 156.67, "volume": 117.927, "close_time": 1768971599999, "quote_volume": 18434.92851, "trades": 272, "taker_buy_base": 81.096, "taker_buy_quote": 12673.10535 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 156.7, "high": 157.89, "low": 156.7, "close": 157.73, "volume": 455.722, "close_time": 1768975199999, "quote_volume": 71737.64147, "trades": 650, "taker_buy_base": 301.803, "taker_buy_quote": 47508.81756 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 157.7, "high": 158.15, "low": 157.09, "close": 157.24, "volume": 643.117, "close_time": 1768978799999, "quote_volume": 101505.72572, "trades": 837, "taker_buy_base": 386.058, "taker_buy_quote": 60959.83321 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 157.22, "high": 157.41, "low": 156.36, "close": 156.85, "volume": 280.477, "close_time": 1768982399999, "quote_volume": 43991.49169, "trades": 292, "taker_buy_base": 99.048, "taker_buy_quote": 15528.02883 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 156.87, "high": 157.74, "low": 155.66, "close": 156.4, "volume": 1258.223, "close_time": 1768985999999, "quote_volume": 197230.69826, "trades": 987, "taker_buy_base": 409.095, "taker_buy_quote": 64167.86416 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 156.39, "high": 157.09, "low": 156.09, "close": 156.52, "volume": 711.052, "close_time": 1768989599999, "quote_volume": 111343.15776, "trades": 700, "taker_buy_base": 225.021, "taker_buy_quote": 35235.65305 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 156.44, "high": 157.14, "low": 156.33, "close": 156.73, "volume": 292.644, "close_time": 1768993199999, "quote_volume": 45884.20742, "trades": 420, "taker_buy_base": 181.422, "taker_buy_quote": 28447.15119 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 156.67, "high": 157.92, "low": 155.94, "close": 156.13, "volume": 695.758, "close_time": 1768996799999, "quote_volume": 109223.43425, "trades": 824, "taker_buy_base": 275.869, "taker_buy_quote": 43346.87943 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 156.13, "high": 156.39, "low": 153.7, "close": 155.15, "volume": 1171.844, "close_time": 1769000399999, "quote_volume": 181463.55972, "trades": 1414, "taker_buy_base": 561.823, "taker_buy_quote": 87065.76841 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 155.11, "high": 155.84, "low": 153.83, "close": 154.31, "volume": 514.443, "close_time": 1769003999999, "quote_volume": 79782.37841, "trades": 791, "taker_buy_base": 173.243, "taker_buy_quote": 26863.6526 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 154.23, "high": 159.31, "low": 154.12, "close": 158.57, "volume": 2546.838, "close_time": 1769007599999, "quote_volume": 401588.75866, "trades": 3539, "taker_buy_base": 1454.554, "taker_buy_quote": 229474.10079 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 158.54, "high": 160.32, "low": 157.72, "close": 159.12, "volume": 2040.051, "close_time": 1769011199999, "quote_volume": 324133.04908, "trades": 2123, "taker_buy_base": 1198.91, "taker_buy_quote": 190497.52968 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 159.12, "high": 159.18, "low": 152.79, "close": 152.85, "volume": 1588.582, "close_time": 1769014799999, "quote_volume": 246664.18019, "trades": 1817, "taker_buy_base": 616.408, "taker_buy_quote": 95990.73203 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 153.16, "high": 154.87, "low": 151.87, "close": 153.75, "volume": 1085.659, "close_time": 1769018399999, "quote_volume": 166233.61649, "trades": 1735, "taker_buy_base": 532.517, "taker_buy_quote": 81574.49456 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 153.71, "high": 155.93, "low": 153.06, "close": 155.28, "volume": 1026.655, "close_time": 1769021999999, "quote_volume": 158514.68518, "trades": 1398, "taker_buy_base": 445.023, "taker_buy_quote": 68742.44687 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 155.29, "high": 162.05, "low": 154.53, "close": 161.94, "volume": 1879.996, "close_time": 1769025599999, "quote_volume": 299480.76707, "trades": 2980, "taker_buy_base": 980.747, "taker_buy_quote": 156184.78441 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 161.96, "high": 162.06, "low": 159.09, "close": 161.68, "volume": 1365.39, "close_time": 1769029199999, "quote_volume": 219305.71629, "trades": 2187, "taker_buy_base": 714.119, "taker_buy_quote": 114758.99577 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 161.69, "high": 163.07, "low": 161.08, "close": 162.61, "volume": 832.988, "close_time": 1769032799999, "quote_volume": 135225.37831, "trades": 1173, "taker_buy_base": 586.377, "taker_buy_quote": 95251.43194 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 162.63, "high": 163.4, "low": 161.21, "close": 161.3, "volume": 1880.225, "close_time": 1769036399999, "quote_volume": 304645.24937, "trades": 735, "taker_buy_base": 1369.565, "taker_buy_quote": 221892.84521 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 161.39, "high": 161.58, "low": 158.79, "close": 159.32, "volume": 1130.098, "close_time": 1769039999999, "quote_volume": 180887.88954, "trades": 1510, "taker_buy_base": 728.136, "taker_buy_quote": 116463.34315 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 159.34, "high": 161.39, "low": 159.34, "close": 160.78, "volume": 495.84, "close_time": 1769043599999, "quote_volume": 79539.88936, "trades": 729, "taker_buy_base": 256.929, "taker_buy_quote": 41237.04486 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 160.77, "high": 161.76, "low": 160.52, "close": 161.39, "volume": 637.004, "close_time": 1769047199999, "quote_volume": 102561.71474, "trades": 752, "taker_buy_base": 374.593, "taker_buy_quote": 60299.18852 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 161.37, "high": 161.6, "low": 160.3, "close": 160.46, "volume": 284.142, "close_time": 1769050799999, "quote_volume": 45797.93009, "trades": 408, "taker_buy_base": 187.89, "taker_buy_quote": 30288.20356 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 160.55, "high": 161.21, "low": 159.35, "close": 159.85, "volume": 186.247, "close_time": 1769054399999, "quote_volume": 29841.13832, "trades": 289, "taker_buy_base": 87.425, "taker_buy_quote": 14009.00876 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 159.78, "high": 160.82, "low": 159.77, "close": 160.69, "volume": 191.335, "close_time": 1769057999999, "quote_volume": 30680.74992, "trades": 215, "taker_buy_base": 89.947, "taker_buy_quote": 14433.46875 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 160.66, "high": 160.74, "low": 160.03, "close": 160.2, "volume": 100.17, "close_time": 1769061599999, "quote_volume": 16069.74454, "trades": 172, "taker_buy_base": 47.599, "taker_buy_quote": 7634.53144 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 160.3, "high": 160.56, "low": 159.48, "close": 160.46, "volume": 164.263, "close_time": 1769065199999, "quote_volume": 26314.95178, "trades": 242, "taker_buy_base": 96.966, "taker_buy_quote": 15536.86173 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 160.38, "high": 160.48, "low": 159.1, "close": 159.18, "volume": 243.56, "close_time": 1769068799999, "quote_volume": 38883.63992, "trades": 362, "taker_buy_base": 116.049, "taker_buy_quote": 18525.67925 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 159.31, "high": 159.73, "low": 158.65, "close": 159.69, "volume": 523.2, "close_time": 1769072399999, "quote_volume": 83235.72619, "trades": 429, "taker_buy_base": 167.645, "taker_buy_quote": 26696.94414 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 159.65, "high": 160.57, "low": 159.42, "close": 160.25, "volume": 214.697, "close_time": 1769075999999, "quote_volume": 34364.0579, "trades": 330, "taker_buy_base": 102.915, "taker_buy_quote": 16468.61931 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 160.26, "high": 160.37, "low": 159.53, "close": 159.88, "volume": 343.487, "close_time": 1769079599999, "quote_volume": 54967.14796, "trades": 311, "taker_buy_base": 120.494, "taker_buy_quote": 19286.96837 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 159.81, "high": 159.91, "low": 158.97, "close": 159.04, "volume": 149.068, "close_time": 1769083199999, "quote_volume": 23751.13901, "trades": 258, "taker_buy_base": 93.367, "taker_buy_quote": 14879.24408 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 158.93, "high": 159.11, "low": 158.38, "close": 158.54, "volume": 172.3, "close_time": 1769086799999, "quote_volume": 27351.97168, "trades": 234, "taker_buy_base": 67.046, "taker_buy_quote": 10647.54723 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 158.57, "high": 159.92, "low": 157.56, "close": 158.02, "volume": 528.254, "close_time": 1769090399999, "quote_volume": 83755.15188, "trades": 844, "taker_buy_base": 318.366, "taker_buy_quote": 50512.14691 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 158.04, "high": 158.63, "low": 156.7, "close": 156.84, "volume": 450.586, "close_time": 1769093999999, "quote_volume": 70816.63617, "trades": 676, "taker_buy_base": 224.14, "taker_buy_quote": 35210.02576 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 156.65, "high": 157.64, "low": 154.94, "close": 156.32, "volume": 2548.849, "close_time": 1769097599999, "quote_volume": 396601.7913, "trades": 1840, "taker_buy_base": 1643.448, "taker_buy_quote": 255668.35768 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 156.44, "high": 158.08, "low": 156.11, "close": 157.57, "volume": 596.172, "close_time": 1769101199999, "quote_volume": 93509.6684, "trades": 985, "taker_buy_base": 312.709, "taker_buy_quote": 49071.29883 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 157.59, "high": 158.34, "low": 156.76, "close": 158.32, "volume": 356.452, "close_time": 1769104799999, "quote_volume": 56274.51104, "trades": 542, "taker_buy_base": 204.312, "taker_buy_quote": 32256.73855 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 158.07, "high": 158.46, "low": 156.74, "close": 156.79, "volume": 367.245, "close_time": 1769108399999, "quote_volume": 57934.62682, "trades": 517, "taker_buy_base": 160.381, "taker_buy_quote": 25312.11128 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 156.85, "high": 158.34, "low": 156.41, "close": 157.83, "volume": 264.377, "close_time": 1769111999999, "quote_volume": 41732.48013, "trades": 578, "taker_buy_base": 184.039, "taker_buy_quote": 29067.54536 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 157.94, "high": 157.98, "low": 156.24, "close": 156.74, "volume": 272.303, "close_time": 1769115599999, "quote_volume": 42737.45301, "trades": 417, "taker_buy_base": 102.29, "taker_buy_quote": 16034.97269 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 156.76, "high": 157.24, "low": 156.38, "close": 156.61, "volume": 268.23, "close_time": 1769119199999, "quote_volume": 42064.63661, "trades": 250, "taker_buy_base": 140.863, "taker_buy_quote": 22097.40218 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 156.61, "high": 157.1, "low": 156.4, "close": 156.74, "volume": 283.794, "close_time": 1769122799999, "quote_volume": 44479.58991, "trades": 222, "taker_buy_base": 134.888, "taker_buy_quote": 21152.03424 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 156.65, "high": 157.39, "low": 156.11, "close": 157.08, "volume": 259.722, "close_time": 1769126399999, "quote_volume": 40731.26393, "trades": 273, "taker_buy_base": 168.398, "taker_buy_quote": 26405.90301 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 157.15, "high": 157.49, "low": 156.75, "close": 157.27, "volume": 174.155, "close_time": 1769129999999, "quote_volume": 27371.9572, "trades": 393, "taker_buy_base": 116.01, "taker_buy_quote": 18232.99248 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 157.36, "high": 158.51, "low": 157.36, "close": 158.49, "volume": 185.968, "close_time": 1769133599999, "quote_volume": 29378.70036, "trades": 311, "taker_buy_base": 128.796, "taker_buy_quote": 20351.17708 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 158.47, "high": 158.58, "low": 157.85, "close": 157.85, "volume": 144.768, "close_time": 1769137199999, "quote_volume": 22914.79001, "trades": 304, "taker_buy_base": 95.521, "taker_buy_quote": 15119.87747 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 157.78, "high": 158.75, "low": 157.72, "close": 158.49, "volume": 136.582, "close_time": 1769140799999, "quote_volume": 21651.66347, "trades": 200, "taker_buy_base": 67.168, "taker_buy_quote": 10642.64701 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 158.5, "high": 159.53, "low": 158.38, "close": 159.36, "volume": 204.497, "close_time": 1769144399999, "quote_volume": 32509.74328, "trades": 321, "taker_buy_base": 96.611, "taker_buy_quote": 15353.60939 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 159.35, "high": 159.47, "low": 158.36, "close": 158.8, "volume": 192.879, "close_time": 1769147999999, "quote_volume": 30640.62865, "trades": 346, "taker_buy_base": 61.917, "taker_buy_quote": 9831.84405 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 158.83, "high": 159.28, "low": 157.36, "close": 157.47, "volume": 177.711, "close_time": 1769151599999, "quote_volume": 28169.09913, "trades": 299, "taker_buy_base": 82.72, "taker_buy_quote": 13111.25867 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 157.46, "high": 158.38, "low": 157.35, "close": 158.25, "volume": 141.887, "close_time": 1769155199999, "quote_volume": 22417.36517, "trades": 202, "taker_buy_base": 66.933, "taker_buy_quote": 10574.42464 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 158.25, "high": 158.43, "low": 156.74, "close": 156.88, "volume": 389.796, "close_time": 1769158799999, "quote_volume": 61519.49062, "trades": 574, "taker_buy_base": 151.222, "taker_buy_quote": 23855.0658 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 156.89, "high": 157.53, "low": 156.23, "close": 156.75, "volume": 331.084, "close_time": 1769162399999, "quote_volume": 51948.65271, "trades": 439, "taker_buy_base": 120.68, "taker_buy_quote": 18936.52849 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 156.77, "high": 157.53, "low": 156.37, "close": 157.08, "volume": 854.746, "close_time": 1769165999999, "quote_volume": 134336.2883, "trades": 507, "taker_buy_base": 358.341, "taker_buy_quote": 56301.97029 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 157.06, "high": 158.26, "low": 157.05, "close": 157.96, "volume": 266.091, "close_time": 1769169599999, "quote_volume": 41946.86278, "trades": 293, "taker_buy_base": 157.938, "taker_buy_quote": 24877.68053 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 157.9, "high": 158.17, "low": 157.63, "close": 157.69, "volume": 177.83, "close_time": 1769173199999, "quote_volume": 28090.66465, "trades": 253, "taker_buy_base": 82.417, "taker_buy_quote": 13019.67986 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 157.52, "high": 157.88, "low": 157.34, "close": 157.39, "volume": 226.79, "close_time": 1769176799999, "quote_volume": 35739.67608, "trades": 246, "taker_buy_base": 84.019, "taker_buy_quote": 13243.24031 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 157.4, "high": 157.81, "low": 154.68, "close": 155.9, "volume": 918.152, "close_time": 1769180399999, "quote_volume": 143347.39448, "trades": 1119, "taker_buy_base": 358.037, "taker_buy_quote": 56024.66899 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 155.95, "high": 158.46, "low": 154.91, "close": 158.17, "volume": 756.783, "close_time": 1769183999999, "quote_volume": 118699.83724, "trades": 860, "taker_buy_base": 397.199, "taker_buy_quote": 62291.80492 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 158.21, "high": 159.98, "low": 157.35, "close": 158.78, "volume": 2466.009, "close_time": 1769187599999, "quote_volume": 392863.5986, "trades": 1408, "taker_buy_base": 1167.152, "taker_buy_quote": 185967.70932 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 158.78, "high": 161.25, "low": 157.86, "close": 159.32, "volume": 3065.41, "close_time": 1769191199999, "quote_volume": 488767.37473, "trades": 2054, "taker_buy_base": 1595.753, "taker_buy_quote": 253986.05364 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 159.34, "high": 160.31, "low": 158.95, "close": 159.39, "volume": 1086.285, "close_time": 1769194799999, "quote_volume": 173454.44344, "trades": 977, "taker_buy_base": 694.685, "taker_buy_quote": 110915.13831 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 159.33, "high": 159.34, "low": 156.89, "close": 157.29, "volume": 1745.192, "close_time": 1769198399999, "quote_volume": 275694.01738, "trades": 1557, "taker_buy_base": 818.239, "taker_buy_quote": 129229.44118 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 157.25, "high": 157.53, "low": 155.36, "close": 156.06, "volume": 779.472, "close_time": 1769201999999, "quote_volume": 121957.77483, "trades": 1108, "taker_buy_base": 453.122, "taker_buy_quote": 70881.28959 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 156.03, "high": 156.97, "low": 155.94, "close": 156.48, "volume": 256.373, "close_time": 1769205599999, "quote_volume": 40107.87143, "trades": 437, "taker_buy_base": 121.253, "taker_buy_quote": 18972.88315 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 156.41, "high": 157.68, "low": 156.39, "close": 157.43, "volume": 144.896, "close_time": 1769209199999, "quote_volume": 22787.12526, "trades": 192, "taker_buy_base": 58.568, "taker_buy_quote": 9210.9356 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 157.41, "high": 157.41, "low": 156.68, "close": 156.88, "volume": 127.923, "close_time": 1769212799999, "quote_volume": 20080.34972, "trades": 119, "taker_buy_base": 51.602, "taker_buy_quote": 8095.83129 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 156.88, "high": 157.42, "low": 156.67, "close": 156.67, "volume": 155.464, "close_time": 1769216399999, "quote_volume": 24415.0384, "trades": 198, "taker_buy_base": 55.459, "taker_buy_quote": 8710.17445 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 156.6, "high": 157.19, "low": 156.55, "close": 156.83, "volume": 125.529, "close_time": 1769219999999, "quote_volume": 19694.52418, "trades": 301, "taker_buy_base": 26.706, "taker_buy_quote": 4193.05599 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 156.89, "high": 157.14, "low": 156.76, "close": 156.82, "volume": 169.584, "close_time": 1769223599999, "quote_volume": 26615.77132, "trades": 209, "taker_buy_base": 93.338, "taker_buy_quote": 14651.59319 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 156.83, "high": 157.34, "low": 156.71, "close": 157.12, "volume": 259.846, "close_time": 1769227199999, "quote_volume": 40831.99011, "trades": 265, "taker_buy_base": 110.2, "taker_buy_quote": 17313.51974 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 157.11, "high": 157.29, "low": 156.85, "close": 157.23, "volume": 178.53, "close_time": 1769230799999, "quote_volume": 28046.82997, "trades": 249, "taker_buy_base": 98.931, "taker_buy_quote": 15540.8867 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 157.23, "high": 157.25, "low": 156.94, "close": 157.06, "volume": 111.163, "close_time": 1769234399999, "quote_volume": 17463.44491, "trades": 132, "taker_buy_base": 64.917, "taker_buy_quote": 10200.08154 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 157.23, "high": 157.77, "low": 157.17, "close": 157.7, "volume": 54.824, "close_time": 1769237999999, "quote_volume": 8636.08367, "trades": 103, "taker_buy_base": 32.137, "taker_buy_quote": 5062.28191 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 157.61, "high": 157.9, "low": 157.48, "close": 157.5, "volume": 125.782, "close_time": 1769241599999, "quote_volume": 19829.76711, "trades": 220, "taker_buy_base": 69.039, "taker_buy_quote": 10882.88875 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 157.5, "high": 157.5, "low": 157.09, "close": 157.39, "volume": 120.913, "close_time": 1769245199999, "quote_volume": 19018.70695, "trades": 178, "taker_buy_base": 48.84, "taker_buy_quote": 7681.72117 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 157.27, "high": 157.27, "low": 156.46, "close": 156.48, "volume": 144.874, "close_time": 1769248799999, "quote_volume": 22725.43249, "trades": 232, "taker_buy_base": 54.004, "taker_buy_quote": 8469.47108 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 156.48, "high": 156.48, "low": 155.72, "close": 155.97, "volume": 236.428, "close_time": 1769252399999, "quote_volume": 36881.6342, "trades": 333, "taker_buy_base": 62.591, "taker_buy_quote": 9771.34777 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 155.95, "high": 156.17, "low": 155.64, "close": 155.72, "volume": 170.906, "close_time": 1769255999999, "quote_volume": 26646.74301, "trades": 193, "taker_buy_base": 85.4, "taker_buy_quote": 13315.59502 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 155.75, "high": 156.16, "low": 155.65, "close": 156.02, "volume": 151.168, "close_time": 1769259599999, "quote_volume": 23575.26629, "trades": 226, "taker_buy_base": 80.37, "taker_buy_quote": 12534.48026 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 156.05, "high": 156.35, "low": 155.62, "close": 155.71, "volume": 279.959, "close_time": 1769263199999, "quote_volume": 43657.18212, "trades": 241, "taker_buy_base": 193.641, "taker_buy_quote": 30187.84128 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 155.63, "high": 156.42, "low": 155.38, "close": 156.31, "volume": 250.572, "close_time": 1769266799999, "quote_volume": 39080.23457, "trades": 277, "taker_buy_base": 138.611, "taker_buy_quote": 21630.03435 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 156.5, "high": 156.63, "low": 155.31, "close": 155.49, "volume": 151.508, "close_time": 1769270399999, "quote_volume": 23649.15325, "trades": 263, "taker_buy_base": 64.5, "taker_buy_quote": 10072.77506 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 155.52, "high": 156.17, "low": 155.17, "close": 155.86, "volume": 100.572, "close_time": 1769273999999, "quote_volume": 15647.62355, "trades": 332, "taker_buy_base": 54.01, "taker_buy_quote": 8402.80019 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 155.88, "high": 156.27, "low": 155.87, "close": 156.24, "volume": 140.423, "close_time": 1769277599999, "quote_volume": 21917.76735, "trades": 107, "taker_buy_base": 120.247, "taker_buy_quote": 18768.05858 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 156.29, "high": 156.34, "low": 155.82, "close": 155.82, "volume": 56.454, "close_time": 1769281199999, "quote_volume": 8814.92906, "trades": 123, "taker_buy_base": 32.672, "taker_buy_quote": 5100.69519 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 155.85, "high": 155.89, "low": 155.52, "close": 155.56, "volume": 110.026, "close_time": 1769284799999, "quote_volume": 17131.06708, "trades": 105, "taker_buy_base": 47.627, "taker_buy_quote": 7416.60021 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 155.55, "high": 156.03, "low": 155.55, "close": 155.94, "volume": 62.588, "close_time": 1769288399999, "quote_volume": 9757.53234, "trades": 115, "taker_buy_base": 42.868, "taker_buy_quote": 6682.87028 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 155.99, "high": 156.24, "low": 155.76, "close": 156.03, "volume": 135.241, "close_time": 1769291999999, "quote_volume": 21104.77158, "trades": 147, "taker_buy_base": 78.551, "taker_buy_quote": 12258.65639 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 156.14, "high": 156.64, "low": 155.84, "close": 156.64, "volume": 50.915, "close_time": 1769295599999, "quote_volume": 7957.71909, "trades": 79, "taker_buy_base": 24.984, "taker_buy_quote": 3907.13561 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 156.6, "high": 156.72, "low": 155.93, "close": 156.04, "volume": 55.352, "close_time": 1769299199999, "quote_volume": 8650.48615, "trades": 90, "taker_buy_base": 24.982, "taker_buy_quote": 3907.29052 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 156.02, "high": 156.44, "low": 155.91, "close": 156.36, "volume": 152.046, "close_time": 1769302799999, "quote_volume": 23751.92731, "trades": 189, "taker_buy_base": 77.706, "taker_buy_quote": 12136.86346 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 156.42, "high": 156.59, "low": 155.83, "close": 155.98, "volume": 266.78, "close_time": 1769306399999, "quote_volume": 41683.85623, "trades": 434, "taker_buy_base": 175.083, "taker_buy_quote": 27356.24407 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 156.05, "high": 156.3, "low": 155.56, "close": 155.78, "volume": 62.659, "close_time": 1769309999999, "quote_volume": 9772.76143, "trades": 99, "taker_buy_base": 33.002, "taker_buy_quote": 5146.56015 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 155.83, "high": 155.83, "low": 154.53, "close": 154.81, "volume": 120.664, "close_time": 1769313599999, "quote_volume": 18700.08076, "trades": 196, "taker_buy_base": 30.004, "taker_buy_quote": 4646.3607 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 154.74, "high": 155.21, "low": 154.54, "close": 154.69, "volume": 102.465, "close_time": 1769317199999, "quote_volume": 15868.79546, "trades": 168, "taker_buy_base": 53.493, "taker_buy_quote": 8285.06941 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 154.69, "high": 155.31, "low": 154.69, "close": 155.31, "volume": 105.557, "close_time": 1769320799999, "quote_volume": 16365.49112, "trades": 162, "taker_buy_base": 71.311, "taker_buy_quote": 11055.28793 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 155.21, "high": 155.47, "low": 154.79, "close": 155.03, "volume": 183.541, "close_time": 1769324399999, "quote_volume": 28485.49165, "trades": 241, "taker_buy_base": 123.911, "taker_buy_quote": 19233.25908 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 154.96, "high": 155.09, "low": 154.39, "close": 154.98, "volume": 207.683, "close_time": 1769327999999, "quote_volume": 32132.92485, "trades": 307, "taker_buy_base": 61.055, "taker_buy_quote": 9449.64511 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 154.97, "high": 155.36, "low": 154.08, "close": 154.25, "volume": 340.339, "close_time": 1769331599999, "quote_volume": 52678.87364, "trades": 425, "taker_buy_base": 116.029, "taker_buy_quote": 17970.41635 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 154.25, "high": 155.36, "low": 154.1, "close": 154.92, "volume": 264.289, "close_time": 1769335199999, "quote_volume": 40901.60034, "trades": 269, "taker_buy_base": 134.197, "taker_buy_quote": 20758.7442 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 154.92, "high": 155.48, "low": 154.8, "close": 154.95, "volume": 356.895, "close_time": 1769338799999, "quote_volume": 55377.31194, "trades": 267, "taker_buy_base": 215.447, "taker_buy_quote": 33441.77337 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 154.85, "high": 155.38, "low": 154.37, "close": 154.51, "volume": 123.657, "close_time": 1769342399999, "quote_volume": 19143.01904, "trades": 146, "taker_buy_base": 44.587, "taker_buy_quote": 6899.62261 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 154.51, "high": 154.7, "low": 154.08, "close": 154.65, "volume": 279.808, "close_time": 1769345999999, "quote_volume": 43197.75448, "trades": 213, "taker_buy_base": 112.036, "taker_buy_quote": 17294.4011 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 154.61, "high": 154.91, "low": 154.44, "close": 154.8, "volume": 86.989, "close_time": 1769349599999, "quote_volume": 13455.16717, "trades": 126, "taker_buy_base": 47.735, "taker_buy_quote": 7385.15581 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 154.68, "high": 154.69, "low": 153.18, "close": 153.73, "volume": 506.01, "close_time": 1769353199999, "quote_volume": 77811.57999, "trades": 504, "taker_buy_base": 227.586, "taker_buy_quote": 34992.52285 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 153.62, "high": 154.24, "low": 152.77, "close": 153.14, "volume": 697.919, "close_time": 1769356799999, "quote_volume": 107104.46489, "trades": 656, "taker_buy_base": 364.016, "taker_buy_quote": 55912.52053 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 153.16, "high": 153.16, "low": 149.7, "close": 150.93, "volume": 3444.782, "close_time": 1769360399999, "quote_volume": 519453.55915, "trades": 4135, "taker_buy_base": 1959.989, "taker_buy_quote": 295353.98086 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 150.87, "high": 151.16, "low": 149.41, "close": 149.8, "volume": 964.017, "close_time": 1769363999999, "quote_volume": 144849.61782, "trades": 1053, "taker_buy_base": 264.141, "taker_buy_quote": 39671.47427 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 149.82, "high": 150.11, "low": 147.54, "close": 148.39, "volume": 1672.6, "close_time": 1769367599999, "quote_volume": 248641.82983, "trades": 2212, "taker_buy_base": 698.945, "taker_buy_quote": 103986.34853 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 148.38, "high": 148.75, "low": 145.43, "close": 146.07, "volume": 1760.549, "close_time": 1769371199999, "quote_volume": 258632.6938, "trades": 2382, "taker_buy_base": 762.611, "taker_buy_quote": 112117.83513 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 146.1, "high": 147.3, "low": 145.47, "close": 146.49, "volume": 1487.907, "close_time": 1769374799999, "quote_volume": 217713.59288, "trades": 2209, "taker_buy_base": 787.285, "taker_buy_quote": 115239.79829 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 146.47, "high": 147.89, "low": 146.47, "close": 147.36, "volume": 1369.163, "close_time": 1769378399999, "quote_volume": 201529.19996, "trades": 1505, "taker_buy_base": 584.34, "taker_buy_quote": 86003.51666 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 147.43, "high": 147.49, "low": 145.76, "close": 146.27, "volume": 594.482, "close_time": 1769381999999, "quote_volume": 87154.60726, "trades": 673, "taker_buy_base": 201.934, "taker_buy_quote": 29625.59111 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 146.22, "high": 147.96, "low": 146.01, "close": 147.82, "volume": 698.252, "close_time": 1769385599999, "quote_volume": 102807.07626, "trades": 1116, "taker_buy_base": 407.955, "taker_buy_quote": 60051.04795 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 147.83, "high": 149.32, "low": 147.52, "close": 149.1, "volume": 730.041, "close_time": 1769389199999, "quote_volume": 108356.22823, "trades": 1404, "taker_buy_base": 316.296, "taker_buy_quote": 46929.61416 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 149.18, "high": 152.07, "low": 149.16, "close": 151.4, "volume": 1189.374, "close_time": 1769392799999, "quote_volume": 179565.18511, "trades": 1873, "taker_buy_base": 546.826, "taker_buy_quote": 82552.25081 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 151.51, "high": 151.52, "low": 150.24, "close": 150.67, "volume": 343.981, "close_time": 1769396399999, "quote_volume": 51889.62531, "trades": 615, "taker_buy_base": 155.172, "taker_buy_quote": 23394.00636 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 150.8, "high": 151.11, "low": 149.38, "close": 149.77, "volume": 194.14, "close_time": 1769399999999, "quote_volume": 29125.19039, "trades": 352, "taker_buy_base": 120.797, "taker_buy_quote": 18112.45397 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 149.89, "high": 151.66, "low": 149.89, "close": 150.81, "volume": 148.14, "close_time": 1769403599999, "quote_volume": 22345.66419, "trades": 264, "taker_buy_base": 45.171, "taker_buy_quote": 6807.76714 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 150.86, "high": 150.91, "low": 150.43, "close": 150.66, "volume": 231.504, "close_time": 1769407199999, "quote_volume": 34881.40901, "trades": 203, "taker_buy_base": 153.236, "taker_buy_quote": 23097.3445 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 150.67, "high": 152.03, "low": 150.44, "close": 151.77, "volume": 416.179, "close_time": 1769410799999, "quote_volume": 62913.5992, "trades": 516, "taker_buy_base": 199.328, "taker_buy_quote": 30133.96879 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 151.87, "high": 152.46, "low": 151.47, "close": 152.19, "volume": 566.949, "close_time": 1769414399999, "quote_volume": 86171.87696, "trades": 643, "taker_buy_base": 270.449, "taker_buy_quote": 41101.88757 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 152.28, "high": 153.4, "low": 151.74, "close": 152.04, "volume": 819.819, "close_time": 1769417999999, "quote_volume": 125005.12553, "trades": 986, "taker_buy_base": 344.142, "taker_buy_quote": 52464.65213 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 152.06, "high": 152.14, "low": 150.76, "close": 150.84, "volume": 449.976, "close_time": 1769421599999, "quote_volume": 68120.50482, "trades": 524, "taker_buy_base": 129.012, "taker_buy_quote": 19534.50842 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 150.95, "high": 151.82, "low": 150.95, "close": 151.37, "volume": 280.537, "close_time": 1769425199999, "quote_volume": 42512.32569, "trades": 174, "taker_buy_base": 114.082, "taker_buy_quote": 17296.05925 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 151.64, "high": 152.04, "low": 151.29, "close": 151.5, "volume": 228.859, "close_time": 1769428799999, "quote_volume": 34721.7945, "trades": 248, "taker_buy_base": 88.286, "taker_buy_quote": 13389.48318 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 151.76, "high": 152.42, "low": 151.65, "close": 152.16, "volume": 537.831, "close_time": 1769432399999, "quote_volume": 81716.52508, "trades": 297, "taker_buy_base": 409.491, "taker_buy_quote": 62203.97253 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 152.2, "high": 152.71, "low": 151.94, "close": 152.59, "volume": 331.801, "close_time": 1769435999999, "quote_volume": 50554.86766, "trades": 417, "taker_buy_base": 113.028, "taker_buy_quote": 17224.19996 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 152.56, "high": 154.0, "low": 151.12, "close": 153.66, "volume": 1074.209, "close_time": 1769439599999, "quote_volume": 163789.35147, "trades": 1169, "taker_buy_base": 567.902, "taker_buy_quote": 86636.02093 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 153.55, "high": 154.75, "low": 151.7, "close": 152.5, "volume": 841.593, "close_time": 1769443199999, "quote_volume": 129038.97608, "trades": 1345, "taker_buy_base": 557.286, "taker_buy_quote": 85485.15055 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 152.55, "high": 154.08, "low": 152.12, "close": 153.31, "volume": 534.474, "close_time": 1769446799999, "quote_volume": 81800.40586, "trades": 623, "taker_buy_base": 250.293, "taker_buy_quote": 38351.52798 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 153.2, "high": 153.66, "low": 151.24, "close": 153.11, "volume": 1354.678, "close_time": 1769450399999, "quote_volume": 206582.37966, "trades": 1118, "taker_buy_base": 334.904, "taker_buy_quote": 51149.72564 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 153.15, "high": 154.56, "low": 153.03, "close": 154.16, "volume": 910.282, "close_time": 1769453999999, "quote_volume": 140037.72, "trades": 1002, "taker_buy_base": 481.084, "taker_buy_quote": 74054.20332 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 154.26, "high": 154.64, "low": 153.32, "close": 153.5, "volume": 669.671, "close_time": 1769457599999, "quote_volume": 103087.46051, "trades": 723, "taker_buy_base": 222.11, "taker_buy_quote": 34209.8584 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 153.51, "high": 153.82, "low": 152.38, "close": 152.79, "volume": 997.503, "close_time": 1769461199999, "quote_volume": 152747.05006, "trades": 775, "taker_buy_base": 453.103, "taker_buy_quote": 69400.28483 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 152.83, "high": 155.11, "low": 152.53, "close": 154.39, "volume": 782.952, "close_time": 1769464799999, "quote_volume": 120798.63381, "trades": 804, "taker_buy_base": 467.34, "taker_buy_quote": 72041.5834 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 154.53, "high": 154.79, "low": 154.08, "close": 154.27, "volume": 357.995, "close_time": 1769468399999, "quote_volume": 55299.13207, "trades": 279, "taker_buy_base": 191.321, "taker_buy_quote": 29557.82723 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 153.98, "high": 154.95, "low": 153.68, "close": 154.1, "volume": 251.434, "close_time": 1769471999999, "quote_volume": 38792.87462, "trades": 265, "taker_buy_base": 109.751, "taker_buy_quote": 16932.27998 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 154.09, "high": 154.41, "low": 153.73, "close": 154.21, "volume": 182.411, "close_time": 1769475599999, "quote_volume": 28114.46558, "trades": 243, "taker_buy_base": 114.702, "taker_buy_quote": 17680.22496 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 154.18, "high": 154.71, "low": 153.4, "close": 154.16, "volume": 831.224, "close_time": 1769479199999, "quote_volume": 127945.12056, "trades": 1124, "taker_buy_base": 334.309, "taker_buy_quote": 51511.5333 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 154.25, "high": 154.78, "low": 154.08, "close": 154.57, "volume": 346.622, "close_time": 1769482799999, "quote_volume": 53529.33108, "trades": 330, "taker_buy_base": 194.821, "taker_buy_quote": 30088.51626 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 154.51, "high": 154.78, "low": 154.08, "close": 154.29, "volume": 383.206, "close_time": 1769486399999, "quote_volume": 59174.4808, "trades": 361, "taker_buy_base": 185.733, "taker_buy_quote": 28680.533 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 154.26, "high": 155.18, "low": 154.15, "close": 154.69, "volume": 250.674, "close_time": 1769489999999, "quote_volume": 38747.01068, "trades": 281, "taker_buy_base": 117.102, "taker_buy_quote": 18102.51366 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 154.73, "high": 154.81, "low": 154.16, "close": 154.41, "volume": 151.691, "close_time": 1769493599999, "quote_volume": 23422.6847, "trades": 136, "taker_buy_base": 104.435, "taker_buy_quote": 16125.2416 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 154.42, "high": 154.56, "low": 153.49, "close": 153.64, "volume": 488.262, "close_time": 1769497199999, "quote_volume": 75124.62484, "trades": 355, "taker_buy_base": 103.32, "taker_buy_quote": 15906.42726 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 153.65, "high": 154.34, "low": 153.63, "close": 153.85, "volume": 1160.153, "close_time": 1769500799999, "quote_volume": 178614.86517, "trades": 719, "taker_buy_base": 562.338, "taker_buy_quote": 86584.86696 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 153.93, "high": 154.91, "low": 153.93, "close": 154.66, "volume": 470.215, "close_time": 1769504399999, "quote_volume": 72632.42008, "trades": 388, "taker_buy_base": 198.833, "taker_buy_quote": 30734.01511 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 154.51, "high": 154.51, "low": 153.05, "close": 153.13, "volume": 440.301, "close_time": 1769507999999, "quote_volume": 67602.80334, "trades": 403, "taker_buy_base": 270.628, "taker_buy_quote": 41553.07236 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 153.14, "high": 153.54, "low": 153.03, "close": 153.24, "volume": 327.206, "close_time": 1769511599999, "quote_volume": 50139.27945, "trades": 248, "taker_buy_base": 63.243, "taker_buy_quote": 9692.04292 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 153.29, "high": 153.87, "low": 152.97, "close": 153.66, "volume": 540.253, "close_time": 1769515199999, "quote_volume": 82783.90264, "trades": 251, "taker_buy_base": 80.955, "taker_buy_quote": 12428.75123 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 153.54, "high": 154.07, "low": 153.5, "close": 153.99, "volume": 953.751, "close_time": 1769518799999, "quote_volume": 146743.33432, "trades": 318, "taker_buy_base": 359.196, "taker_buy_quote": 55256.93763 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 154.04, "high": 154.79, "low": 153.57, "close": 153.95, "volume": 888.449, "close_time": 1769522399999, "quote_volume": 137071.85159, "trades": 589, "taker_buy_base": 498.472, "taker_buy_quote": 76956.04252 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 153.93, "high": 156.29, "low": 153.11, "close": 153.62, "volume": 1435.1, "close_time": 1769525999999, "quote_volume": 222357.99233, "trades": 1558, "taker_buy_base": 854.806, "taker_buy_quote": 132669.57612 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 153.66, "high": 155.25, "low": 153.3, "close": 154.75, "volume": 576.144, "close_time": 1769529599999, "quote_volume": 88834.56986, "trades": 447, "taker_buy_base": 212.024, "taker_buy_quote": 32700.33107 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 154.64, "high": 157.75, "low": 154.61, "close": 157.58, "volume": 826.502, "close_time": 1769533199999, "quote_volume": 129421.91143, "trades": 940, "taker_buy_base": 429.466, "taker_buy_quote": 67230.83454 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 157.73, "high": 157.73, "low": 152.75, "close": 153.61, "volume": 982.281, "close_time": 1769536799999, "quote_volume": 151556.65, "trades": 1248, "taker_buy_base": 471.341, "taker_buy_quote": 72728.7926 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 153.61, "high": 156.23, "low": 153.31, "close": 155.68, "volume": 800.865, "close_time": 1769540399999, "quote_volume": 123663.36131, "trades": 881, "taker_buy_base": 514.116, "taker_buy_quote": 79361.89886 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 155.68, "high": 156.48, "low": 155.04, "close": 156.06, "volume": 487.775, "close_time": 1769543999999, "quote_volume": 76002.71792, "trades": 636, "taker_buy_base": 270.94, "taker_buy_quote": 42210.83196 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 156.07, "high": 159.16, "low": 156.06, "close": 158.99, "volume": 1732.27, "close_time": 1769547599999, "quote_volume": 273894.26868, "trades": 1807, "taker_buy_base": 1162.2, "taker_buy_quote": 183786.81439 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 159.02, "high": 159.18, "low": 157.56, "close": 157.91, "volume": 610.714, "close_time": 1769551199999, "quote_volume": 96755.42289, "trades": 754, "taker_buy_base": 387.413, "taker_buy_quote": 61368.21322 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 158.14, "high": 159.33, "low": 158.04, "close": 158.94, "volume": 182.887, "close_time": 1769554799999, "quote_volume": 29043.54536, "trades": 296, "taker_buy_base": 104.569, "taker_buy_quote": 16606.73428 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 159.01, "high": 159.67, "low": 158.46, "close": 158.83, "volume": 318.811, "close_time": 1769558399999, "quote_volume": 50728.99338, "trades": 494, "taker_buy_base": 141.947, "taker_buy_quote": 22587.13551 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 158.92, "high": 159.3, "low": 157.65, "close": 158.55, "volume": 168.276, "close_time": 1769561999999, "quote_volume": 26674.68991, "trades": 216, "taker_buy_base": 111.183, "taker_buy_quote": 17623.41053 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 158.54, "high": 158.58, "low": 157.26, "close": 157.68, "volume": 103.087, "close_time": 1769565599999, "quote_volume": 16270.26514, "trades": 208, "taker_buy_base": 44.389, "taker_buy_quote": 6997.0271 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 157.66, "high": 159.55, "low": 157.51, "close": 159.31, "volume": 725.942, "close_time": 1769569199999, "quote_volume": 115143.89474, "trades": 1200, "taker_buy_base": 469.946, "taker_buy_quote": 74573.24612 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 159.07, "high": 159.35, "low": 158.1, "close": 158.29, "volume": 188.459, "close_time": 1769572799999, "quote_volume": 29886.36204, "trades": 402, "taker_buy_base": 82.351, "taker_buy_quote": 13065.16027 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 158.28, "high": 158.54, "low": 157.43, "close": 157.77, "volume": 257.182, "close_time": 1769576399999, "quote_volume": 40586.10087, "trades": 295, "taker_buy_base": 197.079, "taker_buy_quote": 31104.46877 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 157.82, "high": 158.07, "low": 156.4, "close": 156.69, "volume": 1126.056, "close_time": 1769579999999, "quote_volume": 177167.6217, "trades": 1237, "taker_buy_base": 420.632, "taker_buy_quote": 66194.42775 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 156.71, "high": 157.89, "low": 156.71, "close": 157.82, "volume": 923.041, "close_time": 1769583599999, "quote_volume": 145369.1516, "trades": 599, "taker_buy_base": 386.975, "taker_buy_quote": 60898.21356 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 157.84, "high": 158.97, "low": 157.37, "close": 158.08, "volume": 1355.356, "close_time": 1769587199999, "quote_volume": 214262.08479, "trades": 1295, "taker_buy_base": 533.038, "taker_buy_quote": 84240.01533 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 158.12, "high": 158.82, "low": 157.84, "close": 158.01, "volume": 858.441, "close_time": 1769590799999, "quote_volume": 135927.17742, "trades": 918, "taker_buy_base": 305.309, "taker_buy_quote": 48350.14139 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 158.11, "high": 159.98, "low": 157.77, "close": 159.9, "volume": 822.807, "close_time": 1769594399999, "quote_volume": 130221.59373, "trades": 653, "taker_buy_base": 681.95, "taker_buy_quote": 107848.1285 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 159.96, "high": 160.53, "low": 159.5, "close": 160.12, "volume": 308.318, "close_time": 1769597999999, "quote_volume": 49311.96372, "trades": 538, "taker_buy_base": 135.254, "taker_buy_quote": 21632.5814 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 160.25, "high": 162.9, "low": 160.12, "close": 162.71, "volume": 782.401, "close_time": 1769601599999, "quote_volume": 126700.60131, "trades": 577, "taker_buy_base": 596.082, "taker_buy_quote": 96645.05047 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 162.68, "high": 163.72, "low": 161.41, "close": 161.92, "volume": 1049.199, "close_time": 1769605199999, "quote_volume": 170553.17172, "trades": 1270, "taker_buy_base": 448.564, "taker_buy_quote": 72934.79675 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 161.92, "high": 163.53, "low": 161.46, "close": 162.79, "volume": 566.488, "close_time": 1769608799999, "quote_volume": 92067.48385, "trades": 622, "taker_buy_base": 332.375, "taker_buy_quote": 54040.11135 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 163.03, "high": 163.26, "low": 161.32, "close": 161.66, "volume": 511.314, "close_time": 1769612399999, "quote_volume": 82777.89417, "trades": 821, "taker_buy_base": 76.547, "taker_buy_quote": 12402.5391 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 161.64, "high": 162.18, "low": 159.71, "close": 160.32, "volume": 706.59, "close_time": 1769615999999, "quote_volume": 113699.00658, "trades": 751, "taker_buy_base": 202.265, "taker_buy_quote": 32497.26772 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 160.25, "high": 160.64, "low": 159.06, "close": 159.52, "volume": 532.801, "close_time": 1769619599999, "quote_volume": 85135.57615, "trades": 607, "taker_buy_base": 389.429, "taker_buy_quote": 62210.40467 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 159.55, "high": 161.66, "low": 158.71, "close": 160.73, "volume": 558.309, "close_time": 1769623199999, "quote_volume": 89411.89041, "trades": 846, "taker_buy_base": 261.628, "taker_buy_quote": 41911.11141 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 160.64, "high": 160.64, "low": 159.42, "close": 160.04, "volume": 482.883, "close_time": 1769626799999, "quote_volume": 77263.8266, "trades": 621, "taker_buy_base": 221.081, "taker_buy_quote": 35365.72399 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 160.0, "high": 160.72, "low": 159.22, "close": 160.36, "volume": 779.466, "close_time": 1769630399999, "quote_volume": 124857.41372, "trades": 1108, "taker_buy_base": 418.679, "taker_buy_quote": 67065.29569 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 159.83, "high": 161.15, "low": 159.29, "close": 159.62, "volume": 731.601, "close_time": 1769633999999, "quote_volume": 117355.06031, "trades": 699, "taker_buy_base": 384.391, "taker_buy_quote": 61668.09488 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 159.66, "high": 160.48, "low": 158.37, "close": 159.9, "volume": 617.25, "close_time": 1769637599999, "quote_volume": 98537.87051, "trades": 973, "taker_buy_base": 269.203, "taker_buy_quote": 42957.63542 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 160.15, "high": 160.93, "low": 159.37, "close": 160.93, "volume": 453.694, "close_time": 1769641199999, "quote_volume": 72687.21426, "trades": 695, "taker_buy_base": 293.417, "taker_buy_quote": 47038.89795 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 160.97, "high": 161.31, "low": 159.86, "close": 160.07, "volume": 432.909, "close_time": 1769644799999, "quote_volume": 69460.72241, "trades": 650, "taker_buy_base": 256.606, "taker_buy_quote": 41190.69064 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 160.08, "high": 160.22, "low": 158.85, "close": 159.66, "volume": 418.88, "close_time": 1769648399999, "quote_volume": 66776.70301, "trades": 835, "taker_buy_base": 188.947, "taker_buy_quote": 30115.3862 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 159.68, "high": 159.91, "low": 158.4, "close": 159.18, "volume": 457.207, "close_time": 1769651999999, "quote_volume": 72791.19522, "trades": 1002, "taker_buy_base": 216.353, "taker_buy_quote": 34460.90801 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 159.16, "high": 159.57, "low": 156.86, "close": 157.38, "volume": 542.365, "close_time": 1769655599999, "quote_volume": 85854.93606, "trades": 1305, "taker_buy_base": 223.126, "taker_buy_quote": 35346.03816 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 157.34, "high": 158.27, "low": 156.53, "close": 156.74, "volume": 398.459, "close_time": 1769659199999, "quote_volume": 62621.30834, "trades": 678, "taker_buy_base": 200.808, "taker_buy_quote": 31576.95873 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 156.7, "high": 156.93, "low": 155.61, "close": 156.78, "volume": 362.347, "close_time": 1769662799999, "quote_volume": 56617.35044, "trades": 750, "taker_buy_base": 169.536, "taker_buy_quote": 26509.72604 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 156.75, "high": 157.21, "low": 156.02, "close": 156.14, "volume": 275.945, "close_time": 1769666399999, "quote_volume": 43203.91619, "trades": 524, "taker_buy_base": 149.944, "taker_buy_quote": 23477.1495 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 156.15, "high": 156.98, "low": 156.08, "close": 156.7, "volume": 211.882, "close_time": 1769669999999, "quote_volume": 33168.11687, "trades": 440, "taker_buy_base": 147.434, "taker_buy_quote": 23079.39989 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 156.65, "high": 157.07, "low": 156.46, "close": 156.63, "volume": 262.121, "close_time": 1769673599999, "quote_volume": 41092.15236, "trades": 489, "taker_buy_base": 177.505, "taker_buy_quote": 27830.19641 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 156.62, "high": 157.08, "low": 155.84, "close": 156.51, "volume": 918.714, "close_time": 1769677199999, "quote_volume": 143792.77341, "trades": 2943, "taker_buy_base": 650.025, "taker_buy_quote": 101774.493 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 156.46, "high": 156.56, "low": 155.08, "close": 155.12, "volume": 404.575, "close_time": 1769680799999, "quote_volume": 63093.27971, "trades": 607, "taker_buy_base": 229.307, "taker_buy_quote": 35775.37303 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 155.1, "high": 155.21, "low": 154.31, "close": 154.35, "volume": 1039.158, "close_time": 1769684399999, "quote_volume": 160834.4284, "trades": 810, "taker_buy_base": 449.395, "taker_buy_quote": 69651.72539 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 154.33, "high": 154.78, "low": 153.51, "close": 153.82, "volume": 524.358, "close_time": 1769687999999, "quote_volume": 80828.81168, "trades": 730, "taker_buy_base": 219.843, "taker_buy_quote": 33907.76167 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 153.78, "high": 154.03, "low": 153.06, "close": 153.56, "volume": 409.211, "close_time": 1769691599999, "quote_volume": 62896.82918, "trades": 605, "taker_buy_base": 207.915, "taker_buy_quote": 31978.38278 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 153.5, "high": 154.43, "low": 153.5, "close": 154.37, "volume": 516.789, "close_time": 1769695199999, "quote_volume": 79594.9991, "trades": 536, "taker_buy_base": 241.519, "taker_buy_quote": 37174.10931 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 154.45, "high": 154.98, "low": 150.06, "close": 150.13, "volume": 990.891, "close_time": 1769698799999, "quote_volume": 151174.71173, "trades": 1405, "taker_buy_base": 351.555, "taker_buy_quote": 53684.38736 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 150.1, "high": 150.14, "low": 145.13, "close": 147.11, "volume": 3101.226, "close_time": 1769702399999, "quote_volume": 455873.18622, "trades": 6062, "taker_buy_base": 1567.85, "taker_buy_quote": 230401.82764 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 147.08, "high": 147.52, "low": 145.38, "close": 147.32, "volume": 1468.89, "close_time": 1769705999999, "quote_volume": 215375.97516, "trades": 2392, "taker_buy_base": 584.021, "taker_buy_quote": 85560.8815 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 147.21, "high": 149.38, "low": 146.28, "close": 146.4, "volume": 1474.771, "close_time": 1769709599999, "quote_volume": 218254.34858, "trades": 2418, "taker_buy_base": 610.445, "taker_buy_quote": 90449.23957 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 146.42, "high": 147.16, "low": 143.03, "close": 143.38, "volume": 2220.222, "close_time": 1769713199999, "quote_volume": 321449.23947, "trades": 3211, "taker_buy_base": 891.562, "taker_buy_quote": 129109.28981 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 143.32, "high": 145.43, "low": 142.89, "close": 145.02, "volume": 1593.757, "close_time": 1769716799999, "quote_volume": 229782.88868, "trades": 2462, "taker_buy_base": 839.954, "taker_buy_quote": 121120.81415 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 145.08, "high": 146.87, "low": 144.76, "close": 146.57, "volume": 920.167, "close_time": 1769720399999, "quote_volume": 134199.17635, "trades": 1464, "taker_buy_base": 649.939, "taker_buy_quote": 94891.1258 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 146.57, "high": 147.98, "low": 146.57, "close": 146.96, "volume": 917.519, "close_time": 1769723999999, "quote_volume": 135069.31343, "trades": 1755, "taker_buy_base": 494.329, "taker_buy_quote": 72792.56349 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 147.02, "high": 147.52, "low": 146.34, "close": 146.73, "volume": 376.713, "close_time": 1769727599999, "quote_volume": 55302.80211, "trades": 879, "taker_buy_base": 161.545, "taker_buy_quote": 23724.85012 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 146.62, "high": 147.12, "low": 146.22, "close": 147.01, "volume": 245.224, "close_time": 1769731199999, "quote_volume": 36004.74018, "trades": 387, "taker_buy_base": 146.711, "taker_buy_quote": 21543.8797 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 147.02, "high": 147.58, "low": 145.95, "close": 146.52, "volume": 639.502, "close_time": 1769734799999, "quote_volume": 93835.54319, "trades": 729, "taker_buy_base": 394.941, "taker_buy_quote": 57977.62137 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 146.54, "high": 146.82, "low": 140.25, "close": 143.94, "volume": 3542.194, "close_time": 1769738399999, "quote_volume": 507083.60951, "trades": 5865, "taker_buy_base": 1549.372, "taker_buy_quote": 221918.46595 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 143.91, "high": 143.95, "low": 140.47, "close": 142.13, "volume": 1275.138, "close_time": 1769741999999, "quote_volume": 181292.60725, "trades": 2645, "taker_buy_base": 687.563, "taker_buy_quote": 97819.14441 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 142.17, "high": 143.03, "low": 141.87, "close": 142.45, "volume": 521.907, "close_time": 1769745599999, "quote_volume": 74372.21842, "trades": 1120, "taker_buy_base": 286.126, "taker_buy_quote": 40772.22391 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 142.46, "high": 144.27, "low": 142.46, "close": 143.44, "volume": 890.568, "close_time": 1769749199999, "quote_volume": 127932.59123, "trades": 1209, "taker_buy_base": 395.726, "taker_buy_quote": 56857.28456 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 143.47, "high": 143.88, "low": 142.94, "close": 143.09, "volume": 433.217, "close_time": 1769752799999, "quote_volume": 62065.03898, "trades": 723, "taker_buy_base": 234.512, "taker_buy_quote": 33606.10817 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 143.13, "high": 143.15, "low": 139.53, "close": 140.51, "volume": 1547.523, "close_time": 1769756399999, "quote_volume": 217637.35871, "trades": 2075, "taker_buy_base": 542.327, "taker_buy_quote": 76344.03747 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 140.55, "high": 142.57, "low": 140.51, "close": 141.79, "volume": 804.31, "close_time": 1769759999999, "quote_volume": 113867.01337, "trades": 1376, "taker_buy_base": 430.898, "taker_buy_quote": 60979.1533 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 141.82, "high": 141.94, "low": 140.25, "close": 140.7, "volume": 722.912, "close_time": 1769763599999, "quote_volume": 102024.74497, "trades": 1379, "taker_buy_base": 439.78, "taker_buy_quote": 62120.39839 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 140.77, "high": 141.16, "low": 139.83, "close": 140.42, "volume": 722.473, "close_time": 1769767199999, "quote_volume": 101577.80769, "trades": 1179, "taker_buy_base": 452.73, "taker_buy_quote": 63688.97693 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 140.53, "high": 142.04, "low": 140.28, "close": 141.14, "volume": 746.747, "close_time": 1769770799999, "quote_volume": 105415.48367, "trades": 1130, "taker_buy_base": 210.137, "taker_buy_quote": 29641.6745 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 141.17, "high": 143.43, "low": 140.86, "close": 142.76, "volume": 533.21, "close_time": 1769774399999, "quote_volume": 75710.65213, "trades": 901, "taker_buy_base": 223.693, "taker_buy_quote": 31774.51372 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 142.72, "high": 142.9, "low": 140.86, "close": 141.26, "volume": 473.279, "close_time": 1769777999999, "quote_volume": 67032.63012, "trades": 791, "taker_buy_base": 232.868, "taker_buy_quote": 32928.06665 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 141.26, "high": 141.71, "low": 139.54, "close": 140.4, "volume": 1124.694, "close_time": 1769781599999, "quote_volume": 158017.56037, "trades": 2299, "taker_buy_base": 501.842, "taker_buy_quote": 70510.55789 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 140.41, "high": 142.0, "low": 139.93, "close": 140.15, "volume": 1279.665, "close_time": 1769785199999, "quote_volume": 180226.18906, "trades": 2344, "taker_buy_base": 708.248, "taker_buy_quote": 99792.13495 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 140.39, "high": 141.1, "low": 138.49, "close": 139.63, "volume": 1965.425, "close_time": 1769788799999, "quote_volume": 274759.14062, "trades": 3255, "taker_buy_base": 860.049, "taker_buy_quote": 120338.70226 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 139.62, "high": 140.77, "low": 138.29, "close": 139.61, "volume": 1120.341, "close_time": 1769792399999, "quote_volume": 156337.36871, "trades": 2228, "taker_buy_base": 574.027, "taker_buy_quote": 80109.95173 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 139.76, "high": 140.18, "low": 138.31, "close": 138.57, "volume": 975.693, "close_time": 1769795999999, "quote_volume": 135634.4893, "trades": 1861, "taker_buy_base": 293.397, "taker_buy_quote": 40810.70102 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 138.57, "high": 141.05, "low": 135.3, "close": 140.43, "volume": 4718.571, "close_time": 1769799599999, "quote_volume": 651131.46049, "trades": 4830, "taker_buy_base": 1829.586, "taker_buy_quote": 253565.80841 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 140.48, "high": 141.75, "low": 140.18, "close": 140.2, "volume": 1562.145, "close_time": 1769803199999, "quote_volume": 220251.55017, "trades": 2290, "taker_buy_base": 755.441, "taker_buy_quote": 106588.17239 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 140.13, "high": 140.21, "low": 137.41, "close": 137.85, "volume": 1694.12, "close_time": 1769806799999, "quote_volume": 234616.72671, "trades": 2798, "taker_buy_base": 658.349, "taker_buy_quote": 91198.72916 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 137.9, "high": 139.6, "low": 137.75, "close": 138.85, "volume": 1546.873, "close_time": 1769810399999, "quote_volume": 214638.91333, "trades": 2181, "taker_buy_base": 936.519, "taker_buy_quote": 129923.58311 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 138.85, "high": 139.38, "low": 137.86, "close": 138.4, "volume": 361.577, "close_time": 1769813999999, "quote_volume": 50104.65296, "trades": 590, "taker_buy_base": 218.877, "taker_buy_quote": 30343.64472 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 138.36, "high": 138.54, "low": 137.22, "close": 137.83, "volume": 541.432, "close_time": 1769817599999, "quote_volume": 74604.63927, "trades": 837, "taker_buy_base": 332.874, "taker_buy_quote": 45896.3694 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 137.8, "high": 138.14, "low": 137.34, "close": 137.44, "volume": 309.429, "close_time": 1769821199999, "quote_volume": 42600.81871, "trades": 584, "taker_buy_base": 111.82, "taker_buy_quote": 15388.3713 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 137.35, "high": 138.04, "low": 137.01, "close": 137.69, "volume": 264.984, "close_time": 1769824799999, "quote_volume": 36447.68237, "trades": 887, "taker_buy_base": 111.758, "taker_buy_quote": 15373.63717 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 137.69, "high": 138.38, "low": 137.03, "close": 137.67, "volume": 338.097, "close_time": 1769828399999, "quote_volume": 46553.05458, "trades": 776, "taker_buy_base": 164.94, "taker_buy_quote": 22704.62987 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 137.76, "high": 138.12, "low": 137.5, "close": 137.63, "volume": 193.182, "close_time": 1769831999999, "quote_volume": 26600.89355, "trades": 554, "taker_buy_base": 144.355, "taker_buy_quote": 19880.45841 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 137.66, "high": 138.3, "low": 137.59, "close": 137.6, "volume": 247.42, "close_time": 1769835599999, "quote_volume": 34118.37719, "trades": 582, "taker_buy_base": 65.984, "taker_buy_quote": 9105.55086 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 137.63, "high": 138.07, "low": 137.03, "close": 137.79, "volume": 313.105, "close_time": 1769839199999, "quote_volume": 43081.15988, "trades": 647, "taker_buy_base": 191.332, "taker_buy_quote": 26327.00565 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 137.81, "high": 138.08, "low": 136.45, "close": 136.83, "volume": 503.372, "close_time": 1769842799999, "quote_volume": 68962.06732, "trades": 1006, "taker_buy_base": 181.539, "taker_buy_quote": 24870.94045 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 136.81, "high": 136.93, "low": 135.35, "close": 136.12, "volume": 620.084, "close_time": 1769846399999, "quote_volume": 84420.17777, "trades": 1212, "taker_buy_base": 338.234, "taker_buy_quote": 46052.44329 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 136.19, "high": 136.63, "low": 132.63, "close": 133.98, "volume": 3245.31, "close_time": 1769849999999, "quote_volume": 434777.84744, "trades": 3817, "taker_buy_base": 1076.8, "taker_buy_quote": 144563.79446 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 134.04, "high": 135.06, "low": 133.67, "close": 134.06, "volume": 661.217, "close_time": 1769853599999, "quote_volume": 88847.22848, "trades": 924, "taker_buy_base": 414.077, "taker_buy_quote": 55633.55281 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 134.07, "high": 135.35, "low": 133.63, "close": 135.19, "volume": 441.945, "close_time": 1769857199999, "quote_volume": 59444.89957, "trades": 772, "taker_buy_base": 260.732, "taker_buy_quote": 35062.7583 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 135.2, "high": 135.2, "low": 134.12, "close": 134.36, "volume": 292.675, "close_time": 1769860799999, "quote_volume": 39404.01888, "trades": 631, "taker_buy_base": 95.485, "taker_buy_quote": 12855.91102 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 134.34, "high": 134.46, "low": 133.44, "close": 133.72, "volume": 850.801, "close_time": 1769864399999, "quote_volume": 113870.46851, "trades": 1203, "taker_buy_base": 298.574, "taker_buy_quote": 39979.7632 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 133.76, "high": 133.82, "low": 132.79, "close": 133.21, "volume": 807.177, "close_time": 1769867999999, "quote_volume": 107544.76977, "trades": 1368, "taker_buy_base": 326.885, "taker_buy_quote": 43578.01811 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 133.18, "high": 133.58, "low": 127.8, "close": 132.84, "volume": 6460.192, "close_time": 1769871599999, "quote_volume": 845216.76169, "trades": 9944, "taker_buy_base": 2046.633, "taker_buy_quote": 267500.63607 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 132.88, "high": 133.25, "low": 131.59, "close": 132.16, "volume": 1253.746, "close_time": 1769875199999, "quote_volume": 166153.42472, "trades": 2101, "taker_buy_base": 738.518, "taker_buy_quote": 97869.34767 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 132.15, "high": 132.7, "low": 128.52, "close": 129.04, "volume": 1837.937, "close_time": 1769878799999, "quote_volume": 240630.27607, "trades": 3478, "taker_buy_base": 757.786, "taker_buy_quote": 99435.02589 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 129.11, "high": 129.37, "low": 123.26, "close": 123.95, "volume": 8547.932, "close_time": 1769882399999, "quote_volume": 1069587.02213, "trades": 9985, "taker_buy_base": 3344.455, "taker_buy_quote": 418870.21391 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 123.96, "high": 124.53, "low": 115.55, "close": 122.35, "volume": 9356.414, "close_time": 1769885999999, "quote_volume": 1132247.03397, "trades": 11874, "taker_buy_base": 4170.306, "taker_buy_quote": 505049.27937 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 122.42, "high": 125.1, "low": 122.35, "close": 123.35, "volume": 2702.495, "close_time": 1769889599999, "quote_volume": 333765.43042, "trades": 3574, "taker_buy_base": 1418.555, "taker_buy_quote": 175290.57537 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 123.47, "high": 124.78, "low": 122.42, "close": 124.04, "volume": 935.777, "close_time": 1769893199999, "quote_volume": 115314.12376, "trades": 1512, "taker_buy_base": 516.084, "taker_buy_quote": 63619.16591 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 123.98, "high": 126.7, "low": 123.44, "close": 126.47, "volume": 1746.189, "close_time": 1769896799999, "quote_volume": 217461.51254, "trades": 1935, "taker_buy_base": 631.064, "taker_buy_quote": 78914.96786 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 126.51, "high": 127.77, "low": 125.53, "close": 127.38, "volume": 1270.052, "close_time": 1769900399999, "quote_volume": 160949.3029, "trades": 1317, "taker_buy_base": 768.044, "taker_buy_quote": 97284.61133 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 127.33, "high": 129.76, "low": 127.06, "close": 128.93, "volume": 3173.062, "close_time": 1769903999999, "quote_volume": 407938.87246, "trades": 2071, "taker_buy_base": 1552.957, "taker_buy_quote": 199571.10414 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 128.93, "high": 130.26, "low": 128.78, "close": 129.92, "volume": 1593.994, "close_time": 1769907599999, "quote_volume": 206566.69873, "trades": 2058, "taker_buy_base": 1030.476, "taker_buy_quote": 133562.73027 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 129.91, "high": 129.96, "low": 128.33, "close": 129.55, "volume": 618.792, "close_time": 1769911199999, "quote_volume": 79960.16293, "trades": 853, "taker_buy_base": 210.331, "taker_buy_quote": 27173.91025 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 129.63, "high": 130.34, "low": 128.99, "close": 129.25, "volume": 525.107, "close_time": 1769914799999, "quote_volume": 68012.81112, "trades": 896, "taker_buy_base": 223.421, "taker_buy_quote": 28942.53464 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 129.14, "high": 129.33, "low": 128.67, "close": 128.99, "volume": 270.871, "close_time": 1769918399999, "quote_volume": 34936.97772, "trades": 541, "taker_buy_base": 195.351, "taker_buy_quote": 25202.10087 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 128.97, "high": 129.72, "low": 128.97, "close": 129.09, "volume": 368.52, "close_time": 1769921999999, "quote_volume": 47666.09548, "trades": 667, "taker_buy_base": 258.951, "taker_buy_quote": 33492.86898 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 129.03, "high": 129.14, "low": 127.61, "close": 127.67, "volume": 708.68, "close_time": 1769925599999, "quote_volume": 90955.57755, "trades": 832, "taker_buy_base": 284.532, "taker_buy_quote": 36558.96399 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 127.72, "high": 128.47, "low": 126.93, "close": 127.07, "volume": 532.769, "close_time": 1769929199999, "quote_volume": 67936.64341, "trades": 713, "taker_buy_base": 313.117, "taker_buy_quote": 39958.46131 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 127.19, "high": 128.53, "low": 126.51, "close": 127.3, "volume": 982.456, "close_time": 1769932799999, "quote_volume": 125167.81066, "trades": 1131, "taker_buy_base": 612.872, "taker_buy_quote": 78121.71889 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 127.27, "high": 127.98, "low": 126.71, "close": 127.19, "volume": 1058.267, "close_time": 1769936399999, "quote_volume": 134772.12511, "trades": 1254, "taker_buy_base": 546.513, "taker_buy_quote": 69611.78172 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 127.17, "high": 128.18, "low": 126.71, "close": 127.81, "volume": 661.576, "close_time": 1769939999999, "quote_volume": 84394.7452, "trades": 731, "taker_buy_base": 451.5, "taker_buy_quote": 57645.78823 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 127.86, "high": 127.96, "low": 125.33, "close": 125.4, "volume": 855.914, "close_time": 1769943599999, "quote_volume": 108381.30592, "trades": 1119, "taker_buy_base": 371.216, "taker_buy_quote": 46981.95781 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 125.6, "high": 127.59, "low": 125.6, "close": 127.05, "volume": 683.869, "close_time": 1769947199999, "quote_volume": 86553.9037, "trades": 1030, "taker_buy_base": 328.965, "taker_buy_quote": 41597.55492 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 127.11, "high": 127.18, "low": 125.77, "close": 126.33, "volume": 1719.468, "close_time": 1769950799999, "quote_volume": 217581.34091, "trades": 1828, "taker_buy_base": 763.482, "taker_buy_quote": 96617.98607 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 126.32, "high": 127.22, "low": 125.14, "close": 125.5, "volume": 621.286, "close_time": 1769954399999, "quote_volume": 78546.26589, "trades": 992, "taker_buy_base": 283.699, "taker_buy_quote": 35865.78441 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 125.47, "high": 126.61, "low": 123.61, "close": 125.74, "volume": 1408.754, "close_time": 1769957999999, "quote_volume": 176457.0729, "trades": 1852, "taker_buy_base": 654.946, "taker_buy_quote": 82167.52903 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 125.73, "high": 125.73, "low": 122.34, "close": 123.96, "volume": 1702.317, "close_time": 1769961599999, "quote_volume": 210331.40031, "trades": 2309, "taker_buy_base": 746.427, "taker_buy_quote": 92253.88696 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 123.95, "high": 125.48, "low": 122.95, "close": 124.61, "volume": 2429.509, "close_time": 1769965199999, "quote_volume": 301913.28106, "trades": 2765, "taker_buy_base": 1331.989, "taker_buy_quote": 165803.47389 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 124.53, "high": 124.97, "low": 123.25, "close": 124.37, "volume": 714.623, "close_time": 1769968799999, "quote_volume": 88582.993, "trades": 953, "taker_buy_base": 265.84, "taker_buy_quote": 32963.54084 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 124.35, "high": 126.82, "low": 124.02, "close": 125.84, "volume": 1827.627, "close_time": 1769972399999, "quote_volume": 229217.13135, "trades": 1976, "taker_buy_base": 761.056, "taker_buy_quote": 95748.75486 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 125.87, "high": 126.21, "low": 123.98, "close": 124.69, "volume": 1079.763, "close_time": 1769975999999, "quote_volume": 134996.19869, "trades": 1180, "taker_buy_base": 314.65, "taker_buy_quote": 39338.37414 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 124.68, "high": 126.37, "low": 123.74, "close": 124.85, "volume": 1353.755, "close_time": 1769979599999, "quote_volume": 169293.64242, "trades": 1349, "taker_buy_base": 464.644, "taker_buy_quote": 58090.59885 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 124.85, "high": 125.23, "low": 123.63, "close": 124.08, "volume": 694.278, "close_time": 1769983199999, "quote_volume": 86345.27358, "trades": 1000, "taker_buy_base": 282.54, "taker_buy_quote": 35150.29397 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 124.24, "high": 126.42, "low": 124.24, "close": 125.4, "volume": 798.323, "close_time": 1769986799999, "quote_volume": 100023.82189, "trades": 965, "taker_buy_base": 431.751, "taker_buy_quote": 54074.0438 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 125.3, "high": 126.02, "low": 121.46, "close": 124.05, "volume": 2875.818, "close_time": 1769990399999, "quote_volume": 356294.53412, "trades": 3603, "taker_buy_base": 1140.731, "taker_buy_quote": 141586.4451 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 124.16, "high": 126.98, "low": 123.36, "close": 126.11, "volume": 3219.736, "close_time": 1769993999999, "quote_volume": 406298.72904, "trades": 3084, "taker_buy_base": 862.718, "taker_buy_quote": 108697.47482 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 126.15, "high": 127.38, "low": 123.97, "close": 126.23, "volume": 1100.348, "close_time": 1769997599999, "quote_volume": 138887.22433, "trades": 1986, "taker_buy_base": 666.937, "taker_buy_quote": 84182.78988 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 126.22, "high": 126.74, "low": 125.03, "close": 125.04, "volume": 675.676, "close_time": 1770001199999, "quote_volume": 85044.42826, "trades": 1017, "taker_buy_base": 375.538, "taker_buy_quote": 47260.58778 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 125.17, "high": 125.31, "low": 120.33, "close": 124.94, "volume": 3220.825, "close_time": 1770004799999, "quote_volume": 394386.85095, "trades": 4904, "taker_buy_base": 1232.862, "taker_buy_quote": 150948.87913 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 124.95, "high": 126.66, "low": 123.08, "close": 125.21, "volume": 1265.384, "close_time": 1770008399999, "quote_volume": 158471.96704, "trades": 2330, "taker_buy_base": 563.494, "taker_buy_quote": 70580.79843 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 125.19, "high": 125.24, "low": 121.68, "close": 122.7, "volume": 2375.839, "close_time": 1770011999999, "quote_volume": 291482.52026, "trades": 3192, "taker_buy_base": 1256.483, "taker_buy_quote": 154089.98159 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 122.64, "high": 125.59, "low": 120.51, "close": 124.22, "volume": 3166.715, "close_time": 1770015599999, "quote_volume": 389513.84388, "trades": 5532, "taker_buy_base": 1571.821, "taker_buy_quote": 193474.97653 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 124.19, "high": 125.93, "low": 124.05, "close": 124.77, "volume": 1593.335, "close_time": 1770019199999, "quote_volume": 199138.25837, "trades": 2955, "taker_buy_base": 862.024, "taker_buy_quote": 107752.71203 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 124.77, "high": 125.75, "low": 124.7, "close": 125.31, "volume": 879.188, "close_time": 1770022799999, "quote_volume": 110071.74776, "trades": 1427, "taker_buy_base": 464.301, "taker_buy_quote": 58147.54182 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 125.32, "high": 127.24, "low": 124.89, "close": 126.46, "volume": 2180.637, "close_time": 1770026399999, "quote_volume": 275231.53789, "trades": 2709, "taker_buy_base": 1164.554, "taker_buy_quote": 146993.79679 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 126.5, "high": 127.15, "low": 126.24, "close": 126.66, "volume": 721.374, "close_time": 1770029999999, "quote_volume": 91329.3314, "trades": 1018, "taker_buy_base": 253.801, "taker_buy_quote": 32150.11336 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 126.68, "high": 127.86, "low": 126.61, "close": 127.02, "volume": 1267.286, "close_time": 1770033599999, "quote_volume": 161299.29011, "trades": 1284, "taker_buy_base": 689.33, "taker_buy_quote": 87780.4519 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 127.04, "high": 128.35, "low": 127.04, "close": 127.94, "volume": 906.779, "close_time": 1770037199999, "quote_volume": 115837.53002, "trades": 1087, "taker_buy_base": 583.351, "taker_buy_quote": 74529.455 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 127.91, "high": 129.14, "low": 127.63, "close": 128.82, "volume": 665.819, "close_time": 1770040799999, "quote_volume": 85439.11024, "trades": 986, "taker_buy_base": 388.27, "taker_buy_quote": 49839.49303 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 128.79, "high": 130.31, "low": 127.56, "close": 128.44, "volume": 2401.463, "close_time": 1770044399999, "quote_volume": 309316.44741, "trades": 3420, "taker_buy_base": 1089.238, "taker_buy_quote": 140579.91691 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 128.4, "high": 130.95, "low": 127.93, "close": 129.48, "volume": 1508.317, "close_time": 1770047999999, "quote_volume": 195260.98605, "trades": 2753, "taker_buy_base": 713.28, "taker_buy_quote": 92411.42112 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 129.53, "high": 130.25, "low": 128.82, "close": 129.09, "volume": 731.071, "close_time": 1770051599999, "quote_volume": 94857.50628, "trades": 1160, "taker_buy_base": 443.88, "taker_buy_quote": 57645.04818 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 129.0, "high": 129.8, "low": 127.81, "close": 128.41, "volume": 805.638, "close_time": 1770055199999, "quote_volume": 103749.27163, "trades": 828, "taker_buy_base": 292.781, "taker_buy_quote": 37772.21128 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 128.54, "high": 129.02, "low": 127.8, "close": 128.3, "volume": 607.118, "close_time": 1770058799999, "quote_volume": 77998.57759, "trades": 914, "taker_buy_base": 357.257, "taker_buy_quote": 45935.48914 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 128.28, "high": 128.53, "low": 127.68, "close": 127.87, "volume": 231.141, "close_time": 1770062399999, "quote_volume": 29616.52446, "trades": 406, "taker_buy_base": 105.571, "taker_buy_quote": 13533.11577 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 127.86, "high": 128.29, "low": 126.56, "close": 127.12, "volume": 643.027, "close_time": 1770065999999, "quote_volume": 81820.9191, "trades": 748, "taker_buy_base": 248.745, "taker_buy_quote": 31649.9783 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 127.13, "high": 128.27, "low": 127.12, "close": 128.08, "volume": 231.175, "close_time": 1770069599999, "quote_volume": 29575.33676, "trades": 400, "taker_buy_base": 111.792, "taker_buy_quote": 14300.63417 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 128.2, "high": 128.81, "low": 128.11, "close": 128.63, "volume": 532.942, "close_time": 1770073199999, "quote_volume": 68432.15476, "trades": 420, "taker_buy_base": 169.162, "taker_buy_quote": 21738.54586 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 128.59, "high": 128.88, "low": 128.25, "close": 128.25, "volume": 320.135, "close_time": 1770076799999, "quote_volume": 41175.29105, "trades": 444, "taker_buy_base": 159.054, "taker_buy_quote": 20456.33046 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 128.38, "high": 128.57, "low": 127.22, "close": 128.02, "volume": 502.697, "close_time": 1770080399999, "quote_volume": 64186.98764, "trades": 682, "taker_buy_base": 297.759, "taker_buy_quote": 38018.70063 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 127.98, "high": 128.13, "low": 127.1, "close": 127.98, "volume": 336.113, "close_time": 1770083999999, "quote_volume": 42931.02815, "trades": 642, "taker_buy_base": 222.212, "taker_buy_quote": 28380.59753 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 127.93, "high": 128.0, "low": 125.9, "close": 125.97, "volume": 624.305, "close_time": 1770087599999, "quote_volume": 79162.4735, "trades": 865, "taker_buy_base": 207.466, "taker_buy_quote": 26322.43144 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 126.04, "high": 128.06, "low": 125.54, "close": 127.93, "volume": 766.98, "close_time": 1770091199999, "quote_volume": 96913.56954, "trades": 1037, "taker_buy_base": 464.635, "taker_buy_quote": 58698.6497 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 127.92, "high": 128.91, "low": 127.47, "close": 128.75, "volume": 397.457, "close_time": 1770094799999, "quote_volume": 50892.39969, "trades": 594, "taker_buy_base": 193.263, "taker_buy_quote": 24755.93606 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 128.66, "high": 128.66, "low": 127.26, "close": 127.34, "volume": 314.274, "close_time": 1770098399999, "quote_volume": 40166.59263, "trades": 518, "taker_buy_base": 135.354, "taker_buy_quote": 17292.35415 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 127.35, "high": 128.1, "low": 126.63, "close": 127.96, "volume": 705.515, "close_time": 1770101999999, "quote_volume": 89704.6168, "trades": 731, "taker_buy_base": 207.861, "taker_buy_quote": 26435.12874 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 127.9, "high": 128.72, "low": 127.59, "close": 128.34, "volume": 1224.764, "close_time": 1770105599999, "quote_volume": 157049.20421, "trades": 1507, "taker_buy_base": 572.473, "taker_buy_quote": 73358.92981 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 128.33, "high": 129.1, "low": 127.82, "close": 128.05, "volume": 456.478, "close_time": 1770109199999, "quote_volume": 58668.65754, "trades": 731, "taker_buy_base": 233.542, "taker_buy_quote": 30027.78176 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 128.07, "high": 128.45, "low": 126.03, "close": 126.68, "volume": 1583.305, "close_time": 1770112799999, "quote_volume": 201107.38386, "trades": 1578, "taker_buy_base": 725.126, "taker_buy_quote": 92055.68898 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 126.7, "high": 127.05, "low": 125.7, "close": 126.25, "volume": 386.89, "close_time": 1770116399999, "quote_volume": 48816.7807, "trades": 490, "taker_buy_base": 132.123, "taker_buy_quote": 16677.43094 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 126.32, "high": 126.88, "low": 126.16, "close": 126.57, "volume": 638.188, "close_time": 1770119999999, "quote_volume": 80755.66286, "trades": 709, "taker_buy_base": 344.26, "taker_buy_quote": 43570.43828 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 126.59, "high": 128.08, "low": 126.3, "close": 127.88, "volume": 653.255, "close_time": 1770123599999, "quote_volume": 83091.23749, "trades": 699, "taker_buy_base": 414.213, "taker_buy_quote": 52671.82409 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 127.78, "high": 128.27, "low": 127.43, "close": 127.97, "volume": 357.398, "close_time": 1770127199999, "quote_volume": 45676.47278, "trades": 455, "taker_buy_base": 213.875, "taker_buy_quote": 27335.28307 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 127.95, "high": 128.5, "low": 125.56, "close": 125.74, "volume": 891.637, "close_time": 1770130799999, "quote_volume": 113242.17887, "trades": 1460, "taker_buy_base": 408.674, "taker_buy_quote": 51932.25125 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 125.69, "high": 129.3, "low": 125.62, "close": 128.93, "volume": 3493.295, "close_time": 1770134399999, "quote_volume": 446989.31242, "trades": 4080, "taker_buy_base": 2525.258, "taker_buy_quote": 323155.34379 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 128.94, "high": 129.08, "low": 125.57, "close": 125.93, "volume": 3649.141, "close_time": 1770137999999, "quote_volume": 461987.86415, "trades": 3471, "taker_buy_base": 1100.987, "taker_buy_quote": 139633.75991 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 125.94, "high": 126.2, "low": 122.98, "close": 123.0, "volume": 1737.185, "close_time": 1770141599999, "quote_volume": 216304.25776, "trades": 2420, "taker_buy_base": 680.709, "taker_buy_quote": 84800.74357 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 123.08, "high": 123.65, "low": 121.0, "close": 121.13, "volume": 2025.418, "close_time": 1770145199999, "quote_volume": 247532.71861, "trades": 3046, "taker_buy_base": 912.36, "taker_buy_quote": 111584.76081 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 121.09, "high": 128.18, "low": 120.8, "close": 127.57, "volume": 2659.771, "close_time": 1770148799999, "quote_volume": 334096.28283, "trades": 3764, "taker_buy_base": 1638.722, "taker_buy_quote": 206030.06355 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 127.26, "high": 130.84, "low": 125.27, "close": 128.91, "volume": 4527.004, "close_time": 1770152399999, "quote_volume": 580386.80875, "trades": 5611, "taker_buy_base": 3085.932, "taker_buy_quote": 395683.18097 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 128.9, "high": 130.32, "low": 126.9, "close": 127.11, "volume": 1440.407, "close_time": 1770155999999, "quote_volume": 185223.42363, "trades": 1830, "taker_buy_base": 778.646, "taker_buy_quote": 99976.73422 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 127.05, "high": 127.08, "low": 124.82, "close": 125.23, "volume": 1207.557, "close_time": 1770159599999, "quote_volume": 151727.38652, "trades": 1158, "taker_buy_base": 532.742, "taker_buy_quote": 66835.57938 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 125.11, "high": 125.65, "low": 124.15, "close": 125.15, "volume": 833.727, "close_time": 1770163199999, "quote_volume": 104228.15419, "trades": 1053, "taker_buy_base": 319.069, "taker_buy_quote": 39870.86893 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 125.15, "high": 126.19, "low": 124.44, "close": 125.59, "volume": 763.531, "close_time": 1770166799999, "quote_volume": 95688.22301, "trades": 992, "taker_buy_base": 308.681, "taker_buy_quote": 38746.70471 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 125.62, "high": 127.8, "low": 125.62, "close": 127.24, "volume": 674.282, "close_time": 1770170399999, "quote_volume": 85859.71168, "trades": 1222, "taker_buy_base": 434.158, "taker_buy_quote": 55294.83852 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 127.11, "high": 127.6, "low": 126.03, "close": 126.49, "volume": 279.213, "close_time": 1770173999999, "quote_volume": 35463.38303, "trades": 467, "taker_buy_base": 158.991, "taker_buy_quote": 20201.37916 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 126.47, "high": 128.5, "low": 126.3, "close": 127.86, "volume": 634.564, "close_time": 1770177599999, "quote_volume": 81048.12469, "trades": 1078, "taker_buy_base": 364.636, "taker_buy_quote": 46579.45304 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 127.81, "high": 128.11, "low": 127.43, "close": 127.63, "volume": 315.208, "close_time": 1770181199999, "quote_volume": 40252.341, "trades": 484, "taker_buy_base": 87.134, "taker_buy_quote": 11131.11509 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 127.64, "high": 128.0, "low": 126.63, "close": 127.08, "volume": 308.901, "close_time": 1770184799999, "quote_volume": 39422.40527, "trades": 543, "taker_buy_base": 210.156, "taker_buy_quote": 26837.63397 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 127.08, "high": 127.89, "low": 126.75, "close": 127.52, "volume": 471.0, "close_time": 1770188399999, "quote_volume": 59995.0608, "trades": 727, "taker_buy_base": 264.672, "taker_buy_quote": 33700.77884 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 127.5, "high": 128.24, "low": 126.92, "close": 127.8, "volume": 703.472, "close_time": 1770191999999, "quote_volume": 89820.17769, "trades": 1001, "taker_buy_base": 396.314, "taker_buy_quote": 50589.69513 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 127.8, "high": 128.63, "low": 127.29, "close": 128.41, "volume": 470.103, "close_time": 1770195599999, "quote_volume": 60139.77265, "trades": 747, "taker_buy_base": 256.485, "taker_buy_quote": 32809.52863 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 128.38, "high": 128.44, "low": 126.58, "close": 126.72, "volume": 1072.26, "close_time": 1770199199999, "quote_volume": 136407.04404, "trades": 992, "taker_buy_base": 546.835, "taker_buy_quote": 69506.74542 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 126.75, "high": 127.2, "low": 126.47, "close": 126.86, "volume": 420.058, "close_time": 1770202799999, "quote_volume": 53281.90192, "trades": 613, "taker_buy_base": 212.575, "taker_buy_quote": 26972.95005 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 126.81, "high": 127.27, "low": 125.28, "close": 126.75, "volume": 835.155, "close_time": 1770206399999, "quote_volume": 105515.80394, "trades": 1290, "taker_buy_base": 429.411, "taker_buy_quote": 54296.06058 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 126.75, "high": 126.9, "low": 125.84, "close": 126.52, "volume": 349.613, "close_time": 1770209999999, "quote_volume": 44170.75355, "trades": 459, "taker_buy_base": 164.502, "taker_buy_quote": 20800.7838 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 126.49, "high": 126.59, "low": 124.4, "close": 124.49, "volume": 815.544, "close_time": 1770213599999, "quote_volume": 102183.41606, "trades": 1163, "taker_buy_base": 227.434, "taker_buy_quote": 28531.0802 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 124.46, "high": 125.66, "low": 123.39, "close": 123.44, "volume": 1728.084, "close_time": 1770217199999, "quote_volume": 215441.83846, "trades": 2446, "taker_buy_base": 589.201, "taker_buy_quote": 73501.79899 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 123.33, "high": 124.8, "low": 121.0, "close": 122.52, "volume": 2931.013, "close_time": 1770220799999, "quote_volume": 359598.66526, "trades": 4652, "taker_buy_base": 1122.843, "taker_buy_quote": 137987.14408 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 122.53, "high": 123.43, "low": 120.24, "close": 121.83, "volume": 4025.378, "close_time": 1770224399999, "quote_volume": 488901.64381, "trades": 4452, "taker_buy_base": 1430.331, "taker_buy_quote": 174115.17539 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 121.69, "high": 122.7, "low": 119.74, "close": 121.43, "volume": 2786.534, "close_time": 1770227999999, "quote_volume": 337654.52689, "trades": 3454, "taker_buy_base": 1086.689, "taker_buy_quote": 131781.00597 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 121.44, "high": 123.82, "low": 119.33, "close": 122.19, "volume": 3469.363, "close_time": 1770231599999, "quote_volume": 419883.62348, "trades": 4009, "taker_buy_base": 2128.92, "taker_buy_quote": 257974.92277 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 122.25, "high": 125.25, "low": 121.84, "close": 124.97, "volume": 2359.948, "close_time": 1770235199999, "quote_volume": 290966.23496, "trades": 2996, "taker_buy_base": 1227.383, "taker_buy_quote": 151704.90564 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 124.99, "high": 125.24, "low": 123.91, "close": 124.44, "volume": 787.336, "close_time": 1770238799999, "quote_volume": 98100.30444, "trades": 1139, "taker_buy_base": 416.072, "taker_buy_quote": 51862.41713 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 124.36, "high": 124.5, "low": 121.91, "close": 123.08, "volume": 1054.563, "close_time": 1770242399999, "quote_volume": 130409.53591, "trades": 1242, "taker_buy_base": 575.188, "taker_buy_quote": 71277.08965 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 123.12, "high": 124.88, "low": 120.84, "close": 122.23, "volume": 2449.743, "close_time": 1770245999999, "quote_volume": 302642.78726, "trades": 1729, "taker_buy_base": 1442.568, "taker_buy_quote": 178369.33156 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 122.23, "high": 124.59, "low": 122.0, "close": 123.53, "volume": 1986.123, "close_time": 1770249599999, "quote_volume": 245163.93143, "trades": 2356, "taker_buy_base": 1289.355, "taker_buy_quote": 159051.25537 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 123.56, "high": 124.33, "low": 123.1, "close": 123.8, "volume": 423.725, "close_time": 1770253199999, "quote_volume": 52397.47643, "trades": 700, "taker_buy_base": 265.569, "taker_buy_quote": 32854.27819 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 123.82, "high": 125.34, "low": 122.66, "close": 123.67, "volume": 1704.418, "close_time": 1770256799999, "quote_volume": 211725.56008, "trades": 2692, "taker_buy_base": 647.566, "taker_buy_quote": 80426.68487 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 123.74, "high": 124.26, "low": 121.73, "close": 121.96, "volume": 1783.123, "close_time": 1770260399999, "quote_volume": 219848.44255, "trades": 2710, "taker_buy_base": 904.327, "taker_buy_quote": 111600.19116 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 121.97, "high": 122.87, "low": 121.23, "close": 121.59, "volume": 1522.353, "close_time": 1770263999999, "quote_volume": 185595.60534, "trades": 2128, "taker_buy_base": 623.073, "taker_buy_quote": 75964.89827 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 121.56, "high": 122.24, "low": 120.51, "close": 120.84, "volume": 1246.194, "close_time": 1770267599999, "quote_volume": 150979.10718, "trades": 1845, "taker_buy_base": 661.142, "taker_buy_quote": 80091.59541 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 120.82, "high": 122.14, "low": 119.45, "close": 120.63, "volume": 1509.835, "close_time": 1770271199999, "quote_volume": 182474.3673, "trades": 2024, "taker_buy_base": 863.236, "taker_buy_quote": 104286.16182 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 120.82, "high": 120.86, "low": 119.0, "close": 119.48, "volume": 1323.992, "close_time": 1770274799999, "quote_volume": 158529.53018, "trades": 1653, "taker_buy_base": 505.76, "taker_buy_quote": 60568.43127 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 119.48, "high": 121.55, "low": 119.45, "close": 119.76, "volume": 1862.487, "close_time": 1770278399999, "quote_volume": 224798.34582, "trades": 2237, "taker_buy_base": 716.792, "taker_buy_quote": 86514.811 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 119.93, "high": 122.5, "low": 119.93, "close": 121.53, "volume": 2777.713, "close_time": 1770281999999, "quote_volume": 336946.10452, "trades": 2157, "taker_buy_base": 710.302, "taker_buy_quote": 86157.91192 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 121.57, "high": 122.52, "low": 121.08, "close": 121.41, "volume": 2522.821, "close_time": 1770285599999, "quote_volume": 307134.0314, "trades": 1877, "taker_buy_base": 1911.142, "taker_buy_quote": 232678.47148 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 121.53, "high": 121.88, "low": 118.34, "close": 118.34, "volume": 2662.169, "close_time": 1770289199999, "quote_volume": 318964.74936, "trades": 1860, "taker_buy_base": 850.076, "taker_buy_quote": 101826.28273 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 118.37, "high": 119.47, "low": 116.76, "close": 118.08, "volume": 4132.903, "close_time": 1770292799999, "quote_volume": 487969.06173, "trades": 3261, "taker_buy_base": 1291.564, "taker_buy_quote": 152560.14007 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 118.17, "high": 118.76, "low": 116.6, "close": 117.59, "volume": 2775.732, "close_time": 1770296399999, "quote_volume": 326044.81642, "trades": 2985, "taker_buy_base": 1073.707, "taker_buy_quote": 126246.56699 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 117.59, "high": 119.42, "low": 116.71, "close": 117.19, "volume": 2846.319, "close_time": 1770299999999, "quote_volume": 336212.05615, "trades": 3284, "taker_buy_base": 1670.837, "taker_buy_quote": 197770.70144 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 117.53, "high": 120.19, "low": 116.9, "close": 117.1, "volume": 2202.732, "close_time": 1770303599999, "quote_volume": 260810.22767, "trades": 2990, "taker_buy_base": 952.246, "taker_buy_quote": 112922.0941 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 117.09, "high": 117.55, "low": 110.2, "close": 112.38, "volume": 7739.543, "close_time": 1770307199999, "quote_volume": 876233.07827, "trades": 10749, "taker_buy_base": 3621.809, "taker_buy_quote": 409498.09518 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 112.42, "high": 115.74, "low": 111.68, "close": 114.21, "volume": 4109.449, "close_time": 1770310799999, "quote_volume": 466755.10666, "trades": 6152, "taker_buy_base": 2488.46, "taker_buy_quote": 282541.85308 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 114.25, "high": 114.87, "low": 110.22, "close": 111.58, "volume": 4119.917, "close_time": 1770314399999, "quote_volume": 461738.40888, "trades": 5456, "taker_buy_base": 1755.398, "taker_buy_quote": 197061.91089 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 111.69, "high": 112.79, "low": 110.25, "close": 112.61, "volume": 2804.469, "close_time": 1770317999999, "quote_volume": 312053.44587, "trades": 4589, "taker_buy_base": 1525.69, "taker_buy_quote": 169758.96136 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 112.44, "high": 112.62, "low": 109.14, "close": 109.59, "volume": 3294.016, "close_time": 1770321599999, "quote_volume": 364699.68027, "trades": 3410, "taker_buy_base": 1583.636, "taker_buy_quote": 175463.68612 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 109.61, "high": 110.26, "low": 102.77, "close": 104.46, "volume": 7557.478, "close_time": 1770325199999, "quote_volume": 797110.78109, "trades": 7827, "taker_buy_base": 3648.862, "taker_buy_quote": 384936.54255 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 104.45, "high": 107.89, "low": 101.39, "close": 101.4, "volume": 8891.787, "close_time": 1770328799999, "quote_volume": 927317.97472, "trades": 8202, "taker_buy_base": 3383.026, "taker_buy_quote": 354649.47697 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 101.39, "high": 103.23, "low": 98.51, "close": 101.91, "volume": 10685.869, "close_time": 1770332399999, "quote_volume": 1076966.60386, "trades": 8729, "taker_buy_base": 3519.588, "taker_buy_quote": 355554.00702 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 101.94, "high": 105.26, "low": 100.06, "close": 100.81, "volume": 4021.951, "close_time": 1770335999999, "quote_volume": 415113.39793, "trades": 4007, "taker_buy_base": 1752.723, "taker_buy_quote": 181195.83772 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 100.83, "high": 101.94, "low": 92.24, "close": 100.52, "volume": 16561.426, "close_time": 1770339599999, "quote_volume": 1605822.64956, "trades": 15222, "taker_buy_base": 8383.735, "taker_buy_quote": 813214.55439 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 100.53, "high": 105.63, "low": 100.19, "close": 105.63, "volume": 7113.369, "close_time": 1770343199999, "quote_volume": 728993.32838, "trades": 8033, "taker_buy_base": 4024.701, "taker_buy_quote": 412522.55019 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 105.68, "high": 106.59, "low": 103.15, "close": 103.8, "volume": 3686.714, "close_time": 1770346799999, "quote_volume": 385535.54973, "trades": 5600, "taker_buy_base": 1918.783, "taker_buy_quote": 200717.8621 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 103.81, "high": 104.86, "low": 103.13, "close": 104.29, "volume": 2233.362, "close_time": 1770350399999, "quote_volume": 232049.93958, "trades": 2840, "taker_buy_base": 1171.211, "taker_buy_quote": 121729.0386 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 104.3, "high": 105.93, "low": 103.89, "close": 105.01, "volume": 1547.356, "close_time": 1770353999999, "quote_volume": 162190.57763, "trades": 2289, "taker_buy_base": 823.234, "taker_buy_quote": 86236.08647 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 104.91, "high": 107.72, "low": 104.86, "close": 107.21, "volume": 2417.682, "close_time": 1770357599999, "quote_volume": 256613.93539, "trades": 2783, "taker_buy_base": 1201.651, "taker_buy_quote": 127488.46966 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 107.24, "high": 107.69, "low": 103.7, "close": 103.9, "volume": 3035.551, "close_time": 1770361199999, "quote_volume": 319620.93765, "trades": 3905, "taker_buy_base": 1551.224, "taker_buy_quote": 163541.2836 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 103.97, "high": 103.97, "low": 102.63, "close": 102.87, "volume": 1930.156, "close_time": 1770364799999, "quote_volume": 199539.54352, "trades": 2548, "taker_buy_base": 1041.863, "taker_buy_quote": 107742.29801 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 102.88, "high": 103.88, "low": 102.02, "close": 102.22, "volume": 2463.353, "close_time": 1770368399999, "quote_volume": 253259.69201, "trades": 2827, "taker_buy_base": 1240.247, "taker_buy_quote": 127531.78121 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 102.21, "high": 105.86, "low": 101.89, "close": 105.58, "volume": 3395.23, "close_time": 1770371999999, "quote_volume": 351749.6855, "trades": 3763, "taker_buy_base": 1727.521, "taker_buy_quote": 179060.65401 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 105.55, "high": 107.0, "low": 105.09, "close": 106.46, "volume": 3172.668, "close_time": 1770375599999, "quote_volume": 336527.43858, "trades": 2825, "taker_buy_base": 2044.195, "taker_buy_quote": 216900.88242 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 106.43, "high": 107.34, "low": 106.12, "close": 106.38, "volume": 1223.674, "close_time": 1770379199999, "quote_volume": 130538.0913, "trades": 1562, "taker_buy_base": 701.12, "taker_buy_quote": 74815.41763 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 106.29, "high": 106.54, "low": 105.72, "close": 106.44, "volume": 1275.067, "close_time": 1770382799999, "quote_volume": 135279.61418, "trades": 1388, "taker_buy_base": 526.021, "taker_buy_quote": 55837.39279 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 106.45, "high": 108.47, "low": 106.15, "close": 107.97, "volume": 2593.307, "close_time": 1770386399999, "quote_volume": 279016.90726, "trades": 3081, "taker_buy_base": 1472.25, "taker_buy_quote": 158603.67598 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 107.88, "high": 110.44, "low": 107.09, "close": 109.55, "volume": 7630.115, "close_time": 1770389999999, "quote_volume": 826794.16024, "trades": 6239, "taker_buy_base": 4573.405, "taker_buy_quote": 495282.15705 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 109.6, "high": 110.75, "low": 108.79, "close": 110.3, "volume": 2778.986, "close_time": 1770393599999, "quote_volume": 305501.53544, "trades": 3563, "taker_buy_base": 1652.127, "taker_buy_quote": 181782.27475 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 110.25, "high": 113.66, "low": 109.81, "close": 113.14, "volume": 3106.667, "close_time": 1770397199999, "quote_volume": 348098.67727, "trades": 4207, "taker_buy_base": 1645.427, "taker_buy_quote": 184216.06458 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 113.11, "high": 115.35, "low": 112.69, "close": 114.15, "volume": 3436.475, "close_time": 1770400799999, "quote_volume": 392155.89336, "trades": 4088, "taker_buy_base": 1314.313, "taker_buy_quote": 150253.59495 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 114.12, "high": 114.24, "low": 111.82, "close": 113.29, "volume": 2446.653, "close_time": 1770404399999, "quote_volume": 276374.75009, "trades": 2994, "taker_buy_base": 1021.97, "taker_buy_quote": 115565.51119 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 113.32, "high": 114.73, "low": 111.97, "close": 114.23, "volume": 2188.443, "close_time": 1770407999999, "quote_volume": 247947.734, "trades": 2378, "taker_buy_base": 1131.833, "taker_buy_quote": 128260.19692 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 114.19, "high": 115.3, "low": 113.0, "close": 113.75, "volume": 2686.37, "close_time": 1770411599999, "quote_volume": 305693.46473, "trades": 2568, "taker_buy_base": 973.278, "taker_buy_quote": 111026.86956 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 113.8, "high": 114.4, "low": 113.14, "close": 113.71, "volume": 980.368, "close_time": 1770415199999, "quote_volume": 111477.91289, "trades": 1027, "taker_buy_base": 369.221, "taker_buy_quote": 42001.97291 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 113.65, "high": 115.11, "low": 113.5, "close": 114.51, "volume": 1046.055, "close_time": 1770418799999, "quote_volume": 119435.79648, "trades": 1022, "taker_buy_base": 620.06, "taker_buy_quote": 70822.64705 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 114.41, "high": 115.21, "low": 113.45, "close": 114.0, "volume": 1092.388, "close_time": 1770422399999, "quote_volume": 124777.07328, "trades": 1294, "taker_buy_base": 542.687, "taker_buy_quote": 61987.16795 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 113.93, "high": 113.97, "low": 112.27, "close": 112.94, "volume": 990.047, "close_time": 1770425999999, "quote_volume": 111841.09663, "trades": 1426, "taker_buy_base": 486.764, "taker_buy_quote": 54980.38774 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 112.9, "high": 114.29, "low": 112.5, "close": 114.12, "volume": 893.256, "close_time": 1770429599999, "quote_volume": 101065.51459, "trades": 1075, "taker_buy_base": 642.601, "taker_buy_quote": 72705.52272 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 114.03, "high": 114.37, "low": 113.24, "close": 113.8, "volume": 406.014, "close_time": 1770433199999, "quote_volume": 46231.61082, "trades": 753, "taker_buy_base": 96.796, "taker_buy_quote": 11017.48134 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 113.82, "high": 115.01, "low": 113.72, "close": 114.67, "volume": 882.219, "close_time": 1770436799999, "quote_volume": 100899.47243, "trades": 1060, "taker_buy_base": 448.258, "taker_buy_quote": 51299.57221 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 114.59, "high": 116.16, "low": 114.53, "close": 115.11, "volume": 773.142, "close_time": 1770440399999, "quote_volume": 89197.34661, "trades": 1137, "taker_buy_base": 440.964, "taker_buy_quote": 50900.92155 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 115.01, "high": 116.4, "low": 114.51, "close": 114.73, "volume": 1257.651, "close_time": 1770443999999, "quote_volume": 145278.99279, "trades": 1278, "taker_buy_base": 420.104, "taker_buy_quote": 48498.6198 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 114.69, "high": 115.38, "low": 112.63, "close": 112.63, "volume": 1338.825, "close_time": 1770447599999, "quote_volume": 153374.32606, "trades": 1298, "taker_buy_base": 625.373, "taker_buy_quote": 71709.78569 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 112.64, "high": 113.22, "low": 110.15, "close": 111.56, "volume": 2696.278, "close_time": 1770451199999, "quote_volume": 301206.88791, "trades": 3382, "taker_buy_base": 1345.752, "taker_buy_quote": 150490.27278 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 111.5, "high": 112.61, "low": 111.31, "close": 112.01, "volume": 1023.253, "close_time": 1770454799999, "quote_volume": 114488.19222, "trades": 1176, "taker_buy_base": 425.963, "taker_buy_quote": 47704.09734 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 112.01, "high": 112.41, "low": 110.29, "close": 110.91, "volume": 1979.605, "close_time": 1770458399999, "quote_volume": 220190.6764, "trades": 1850, "taker_buy_base": 707.359, "taker_buy_quote": 78672.4047 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 110.92, "high": 111.29, "low": 110.12, "close": 110.71, "volume": 739.527, "close_time": 1770461999999, "quote_volume": 81913.6197, "trades": 879, "taker_buy_base": 286.586, "taker_buy_quote": 31752.71046 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 110.69, "high": 111.1, "low": 110.35, "close": 110.99, "volume": 373.867, "close_time": 1770465599999, "quote_volume": 41380.69115, "trades": 495, "taker_buy_base": 157.05, "taker_buy_quote": 17394.24188 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 110.85, "high": 114.62, "low": 110.72, "close": 113.12, "volume": 1689.237, "close_time": 1770469199999, "quote_volume": 190402.87934, "trades": 1939, "taker_buy_base": 897.003, "taker_buy_quote": 101074.98657 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 113.26, "high": 113.63, "low": 112.14, "close": 112.57, "volume": 721.934, "close_time": 1770472799999, "quote_volume": 81252.7763, "trades": 779, "taker_buy_base": 355.994, "taker_buy_quote": 40080.22009 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 112.58, "high": 113.13, "low": 111.69, "close": 111.84, "volume": 1604.654, "close_time": 1770476399999, "quote_volume": 180275.94202, "trades": 1383, "taker_buy_base": 664.392, "taker_buy_quote": 74761.61858 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 111.83, "high": 113.76, "low": 111.61, "close": 113.14, "volume": 1300.223, "close_time": 1770479999999, "quote_volume": 146594.78773, "trades": 1459, "taker_buy_base": 693.977, "taker_buy_quote": 78254.68527 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 113.2, "high": 115.76, "low": 112.69, "close": 113.25, "volume": 8427.733, "close_time": 1770483599999, "quote_volume": 963197.27465, "trades": 7728, "taker_buy_base": 4382.151, "taker_buy_quote": 500988.52923 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 113.4, "high": 114.2, "low": 112.5, "close": 113.72, "volume": 772.773, "close_time": 1770487199999, "quote_volume": 87531.17337, "trades": 542, "taker_buy_base": 318.169, "taker_buy_quote": 36108.08793 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 113.79, "high": 115.7, "low": 113.72, "close": 115.15, "volume": 922.956, "close_time": 1770490799999, "quote_volume": 106201.42734, "trades": 867, "taker_buy_base": 538.262, "taker_buy_quote": 61896.21067 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 115.14, "high": 115.19, "low": 114.15, "close": 114.33, "volume": 485.93, "close_time": 1770494399999, "quote_volume": 55741.47849, "trades": 719, "taker_buy_base": 339.345, "taker_buy_quote": 38943.6379 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 114.34, "high": 115.46, "low": 114.34, "close": 115.18, "volume": 569.144, "close_time": 1770497999999, "quote_volume": 65321.84482, "trades": 753, "taker_buy_base": 416.027, "taker_buy_quote": 47738.88038 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 115.31, "high": 115.48, "low": 114.5, "close": 114.7, "volume": 263.652, "close_time": 1770501599999, "quote_volume": 30329.36973, "trades": 388, "taker_buy_base": 152.18, "taker_buy_quote": 17517.53232 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 114.68, "high": 115.24, "low": 114.2, "close": 114.31, "volume": 254.411, "close_time": 1770505199999, "quote_volume": 29203.21125, "trades": 250, "taker_buy_base": 163.727, "taker_buy_quote": 18785.10478 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 114.36, "high": 114.54, "low": 113.52, "close": 113.97, "volume": 246.159, "close_time": 1770508799999, "quote_volume": 28089.15518, "trades": 339, "taker_buy_base": 161.727, "taker_buy_quote": 18469.34141 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 114.03, "high": 114.08, "low": 113.22, "close": 113.32, "volume": 163.185, "close_time": 1770512399999, "quote_volume": 18549.84835, "trades": 393, "taker_buy_base": 68.064, "taker_buy_quote": 7742.21401 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 113.49, "high": 113.88, "low": 113.22, "close": 113.59, "volume": 236.043, "close_time": 1770515999999, "quote_volume": 26814.06574, "trades": 517, "taker_buy_base": 119.12, "taker_buy_quote": 13532.95523 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 113.61, "high": 114.14, "low": 112.64, "close": 112.97, "volume": 1310.6, "close_time": 1770519599999, "quote_volume": 148925.2546, "trades": 646, "taker_buy_base": 1012.494, "taker_buy_quote": 115102.38489 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 113.04, "high": 113.16, "low": 112.26, "close": 112.3, "volume": 190.627, "close_time": 1770523199999, "quote_volume": 21493.10623, "trades": 375, "taker_buy_base": 79.404, "taker_buy_quote": 8953.58122 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 112.3, "high": 113.02, "low": 112.01, "close": 113.02, "volume": 235.495, "close_time": 1770526799999, "quote_volume": 26495.2563, "trades": 305, "taker_buy_base": 109.873, "taker_buy_quote": 12371.10332 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 112.97, "high": 113.23, "low": 112.49, "close": 112.66, "volume": 80.797, "close_time": 1770530399999, "quote_volume": 9115.53362, "trades": 136, "taker_buy_base": 16.835, "taker_buy_quote": 1900.94178 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 112.64, "high": 112.76, "low": 112.27, "close": 112.35, "volume": 206.644, "close_time": 1770533999999, "quote_volume": 23250.68242, "trades": 351, "taker_buy_base": 118.227, "taker_buy_quote": 13301.69321 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 112.46, "high": 112.68, "low": 112.05, "close": 112.43, "volume": 164.94, "close_time": 1770537599999, "quote_volume": 18537.66082, "trades": 326, "taker_buy_base": 74.351, "taker_buy_quote": 8355.15815 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 112.45, "high": 114.28, "low": 112.14, "close": 114.13, "volume": 1075.607, "close_time": 1770541199999, "quote_volume": 121600.28023, "trades": 1110, "taker_buy_base": 451.284, "taker_buy_quote": 51180.44529 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 114.22, "high": 114.42, "low": 112.67, "close": 112.91, "volume": 640.759, "close_time": 1770544799999, "quote_volume": 72728.42477, "trades": 725, "taker_buy_base": 275.74, "taker_buy_quote": 31292.70453 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 112.95, "high": 113.49, "low": 112.14, "close": 112.72, "volume": 855.778, "close_time": 1770548399999, "quote_volume": 96572.39752, "trades": 803, "taker_buy_base": 282.384, "taker_buy_quote": 31828.73805 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 112.7, "high": 115.04, "low": 112.6, "close": 114.79, "volume": 738.278, "close_time": 1770551999999, "quote_volume": 84312.77901, "trades": 1011, "taker_buy_base": 393.83, "taker_buy_quote": 45015.33289 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 114.89, "high": 114.96, "low": 113.91, "close": 114.63, "volume": 460.524, "close_time": 1770555599999, "quote_volume": 52698.88201, "trades": 586, "taker_buy_base": 185.957, "taker_buy_quote": 21296.50457 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 114.6, "high": 114.99, "low": 113.9, "close": 114.11, "volume": 1028.253, "close_time": 1770559199999, "quote_volume": 117552.13306, "trades": 978, "taker_buy_base": 356.563, "taker_buy_quote": 40796.97575 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 114.15, "high": 114.44, "low": 113.73, "close": 114.24, "volume": 403.573, "close_time": 1770562799999, "quote_volume": 46024.386, "trades": 535, "taker_buy_base": 157.564, "taker_buy_quote": 17971.88699 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 114.24, "high": 114.52, "low": 112.65, "close": 112.99, "volume": 733.909, "close_time": 1770566399999, "quote_volume": 83319.44332, "trades": 1027, "taker_buy_base": 211.158, "taker_buy_quote": 23952.32617 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 113.11, "high": 113.73, "low": 110.95, "close": 111.27, "volume": 821.481, "close_time": 1770569999999, "quote_volume": 92516.71895, "trades": 1077, "taker_buy_base": 471.243, "taker_buy_quote": 53200.74604 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 111.54, "high": 113.06, "low": 111.54, "close": 113.05, "volume": 485.234, "close_time": 1770573599999, "quote_volume": 54665.39769, "trades": 671, "taker_buy_base": 314.878, "taker_buy_quote": 35482.41613 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 112.93, "high": 114.71, "low": 112.78, "close": 113.87, "volume": 488.464, "close_time": 1770577199999, "quote_volume": 55491.93335, "trades": 890, "taker_buy_base": 329.29, "taker_buy_quote": 37391.67736 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 113.82, "high": 114.88, "low": 113.52, "close": 114.77, "volume": 358.223, "close_time": 1770580799999, "quote_volume": 40841.00938, "trades": 306, "taker_buy_base": 150.456, "taker_buy_quote": 17167.83539 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 114.81, "high": 114.81, "low": 113.23, "close": 113.28, "volume": 308.897, "close_time": 1770584399999, "quote_volume": 35108.55291, "trades": 373, "taker_buy_base": 131.718, "taker_buy_quote": 14953.63198 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 113.21, "high": 113.58, "low": 111.99, "close": 112.36, "volume": 409.123, "close_time": 1770587999999, "quote_volume": 46190.80025, "trades": 348, "taker_buy_base": 117.699, "taker_buy_quote": 13306.44346 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 112.32, "high": 113.01, "low": 112.08, "close": 112.88, "volume": 209.321, "close_time": 1770591599999, "quote_volume": 23556.93863, "trades": 248, "taker_buy_base": 83.364, "taker_buy_quote": 9385.19509 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 112.88, "high": 115.15, "low": 111.45, "close": 112.46, "volume": 2627.237, "close_time": 1770595199999, "quote_volume": 297809.33898, "trades": 2870, "taker_buy_base": 1417.354, "taker_buy_quote": 161057.21645 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 112.48, "high": 113.03, "low": 111.73, "close": 112.5, "volume": 336.839, "close_time": 1770598799999, "quote_volume": 37876.65274, "trades": 588, "taker_buy_base": 145.685, "taker_buy_quote": 16382.37204 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 112.47, "high": 113.35, "low": 111.51, "close": 112.1, "volume": 1164.56, "close_time": 1770602399999, "quote_volume": 130539.05845, "trades": 1377, "taker_buy_base": 620.945, "taker_buy_quote": 69580.33911 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 112.02, "high": 113.37, "low": 111.79, "close": 112.74, "volume": 363.482, "close_time": 1770605999999, "quote_volume": 40941.47529, "trades": 510, "taker_buy_base": 200.17, "taker_buy_quote": 22525.75563 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 112.85, "high": 114.55, "low": 112.84, "close": 114.37, "volume": 863.968, "close_time": 1770609599999, "quote_volume": 98475.02084, "trades": 865, "taker_buy_base": 616.953, "taker_buy_quote": 70358.16247 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 114.37, "high": 114.42, "low": 113.11, "close": 113.19, "volume": 888.391, "close_time": 1770613199999, "quote_volume": 101179.40455, "trades": 820, "taker_buy_base": 502.49, "taker_buy_quote": 57230.577 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 113.12, "high": 114.84, "low": 112.88, "close": 114.75, "volume": 1225.743, "close_time": 1770616799999, "quote_volume": 139757.69242, "trades": 1368, "taker_buy_base": 888.987, "taker_buy_quote": 101361.04031 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 114.73, "high": 114.8, "low": 112.79, "close": 112.97, "volume": 538.202, "close_time": 1770620399999, "quote_volume": 61121.95634, "trades": 712, "taker_buy_base": 235.76, "taker_buy_quote": 26750.91935 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 113.02, "high": 113.31, "low": 112.2, "close": 112.37, "volume": 524.241, "close_time": 1770623999999, "quote_volume": 59098.02609, "trades": 605, "taker_buy_base": 186.428, "taker_buy_quote": 21028.65194 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 112.39, "high": 112.6, "low": 110.55, "close": 111.24, "volume": 1052.637, "close_time": 1770627599999, "quote_volume": 117420.4185, "trades": 1038, "taker_buy_base": 447.76, "taker_buy_quote": 49999.21964 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 111.24, "high": 111.52, "low": 110.82, "close": 110.99, "volume": 289.134, "close_time": 1770631199999, "quote_volume": 32139.2231, "trades": 387, "taker_buy_base": 133.806, "taker_buy_quote": 14883.45964 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 111.05, "high": 111.32, "low": 108.86, "close": 109.32, "volume": 854.245, "close_time": 1770634799999, "quote_volume": 93883.76114, "trades": 1098, "taker_buy_base": 339.195, "taker_buy_quote": 37249.88119 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 109.38, "high": 110.49, "low": 109.38, "close": 110.11, "volume": 564.429, "close_time": 1770638399999, "quote_volume": 62039.91062, "trades": 642, "taker_buy_base": 288.563, "taker_buy_quote": 31685.03796 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 110.1, "high": 111.01, "low": 110.0, "close": 110.83, "volume": 383.174, "close_time": 1770641999999, "quote_volume": 42332.45282, "trades": 390, "taker_buy_base": 300.905, "taker_buy_quote": 33233.91695 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 110.84, "high": 111.46, "low": 109.78, "close": 109.87, "volume": 777.748, "close_time": 1770645599999, "quote_volume": 85888.91863, "trades": 530, "taker_buy_base": 340.357, "taker_buy_quote": 37680.49014 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 109.82, "high": 111.53, "low": 109.33, "close": 111.05, "volume": 1193.128, "close_time": 1770649199999, "quote_volume": 131341.77493, "trades": 1717, "taker_buy_base": 709.082, "taker_buy_quote": 78096.05036 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 111.03, "high": 112.64, "low": 110.46, "close": 112.54, "volume": 1142.135, "close_time": 1770652799999, "quote_volume": 127398.79236, "trades": 1677, "taker_buy_base": 597.177, "taker_buy_quote": 66639.88283 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 112.5, "high": 114.59, "low": 111.48, "close": 113.38, "volume": 1069.774, "close_time": 1770656399999, "quote_volume": 120940.9397, "trades": 1709, "taker_buy_base": 578.23, "taker_buy_quote": 65438.41396 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 113.37, "high": 114.93, "low": 112.56, "close": 114.45, "volume": 2085.553, "close_time": 1770659999999, "quote_volume": 237811.80877, "trades": 1998, "taker_buy_base": 1383.778, "taker_buy_quote": 157943.54674 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 114.41, "high": 115.09, "low": 113.55, "close": 114.11, "volume": 775.07, "close_time": 1770663599999, "quote_volume": 88560.85753, "trades": 1332, "taker_buy_base": 424.228, "taker_buy_quote": 48468.86664 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 114.17, "high": 114.8, "low": 113.84, "close": 114.41, "volume": 524.068, "close_time": 1770667199999, "quote_volume": 59906.2493, "trades": 747, "taker_buy_base": 244.268, "taker_buy_quote": 27916.08539 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 114.45, "high": 114.74, "low": 113.1, "close": 113.57, "volume": 878.578, "close_time": 1770670799999, "quote_volume": 100052.74797, "trades": 1103, "taker_buy_base": 238.881, "taker_buy_quote": 27196.1307 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 113.58, "high": 113.76, "low": 111.91, "close": 113.1, "volume": 710.817, "close_time": 1770674399999, "quote_volume": 80308.00689, "trades": 920, "taker_buy_base": 444.462, "taker_buy_quote": 50260.48585 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 113.12, "high": 113.57, "low": 112.87, "close": 113.07, "volume": 347.064, "close_time": 1770677999999, "quote_volume": 39282.02388, "trades": 441, "taker_buy_base": 186.454, "taker_buy_quote": 21103.96868 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 113.15, "high": 113.52, "low": 112.5, "close": 112.69, "volume": 196.871, "close_time": 1770681599999, "quote_volume": 22243.00725, "trades": 521, "taker_buy_base": 95.021, "taker_buy_quote": 10739.20224 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 112.64, "high": 112.94, "low": 111.93, "close": 112.09, "volume": 393.769, "close_time": 1770685199999, "quote_volume": 44217.65719, "trades": 528, "taker_buy_base": 244.489, "taker_buy_quote": 27464.18989 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 112.13, "high": 113.17, "low": 111.98, "close": 112.88, "volume": 382.916, "close_time": 1770688799999, "quote_volume": 43139.10883, "trades": 595, "taker_buy_base": 235.184, "taker_buy_quote": 26494.04521 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 112.96, "high": 112.96, "low": 112.25, "close": 112.33, "volume": 70.419, "close_time": 1770692399999, "quote_volume": 7930.20092, "trades": 119, "taker_buy_base": 34.699, "taker_buy_quote": 3907.98591 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 112.37, "high": 112.49, "low": 110.46, "close": 110.89, "volume": 882.787, "close_time": 1770695999999, "quote_volume": 98238.15859, "trades": 877, "taker_buy_base": 317.978, "taker_buy_quote": 35393.52772 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 110.91, "high": 111.74, "low": 110.9, "close": 111.67, "volume": 410.697, "close_time": 1770699599999, "quote_volume": 45710.99162, "trades": 413, "taker_buy_base": 297.378, "taker_buy_quote": 33087.10142 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 111.68, "high": 111.74, "low": 110.47, "close": 110.74, "volume": 237.317, "close_time": 1770703199999, "quote_volume": 26362.53535, "trades": 275, "taker_buy_base": 96.932, "taker_buy_quote": 10777.27601 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 110.62, "high": 110.79, "low": 108.62, "close": 108.89, "volume": 2441.767, "close_time": 1770706799999, "quote_volume": 266894.1291, "trades": 1526, "taker_buy_base": 410.289, "taker_buy_quote": 44814.85443 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 108.93, "high": 109.76, "low": 108.02, "close": 108.66, "volume": 1438.501, "close_time": 1770710399999, "quote_volume": 156668.06816, "trades": 1302, "taker_buy_base": 776.823, "taker_buy_quote": 84733.4349 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 108.72, "high": 109.2, "low": 108.37, "close": 109.05, "volume": 455.009, "close_time": 1770713999999, "quote_volume": 49517.61282, "trades": 530, "taker_buy_base": 202.787, "taker_buy_quote": 22076.12505 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 109.01, "high": 109.78, "low": 108.87, "close": 109.37, "volume": 451.65, "close_time": 1770717599999, "quote_volume": 49329.38457, "trades": 428, "taker_buy_base": 158.428, "taker_buy_quote": 17311.14147 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 109.39, "high": 109.59, "low": 108.91, "close": 108.99, "volume": 1475.787, "close_time": 1770721199999, "quote_volume": 161200.03737, "trades": 821, "taker_buy_base": 435.805, "taker_buy_quote": 47599.30793 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 108.88, "high": 109.3, "low": 108.25, "close": 108.36, "volume": 1144.001, "close_time": 1770724799999, "quote_volume": 124440.85852, "trades": 609, "taker_buy_base": 245.575, "taker_buy_quote": 26756.33408 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 108.35, "high": 108.76, "low": 108.09, "close": 108.33, "volume": 486.111, "close_time": 1770728399999, "quote_volume": 52690.787, "trades": 438, "taker_buy_base": 158.168, "taker_buy_quote": 17160.16174 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 108.31, "high": 109.02, "low": 108.04, "close": 108.89, "volume": 685.641, "close_time": 1770731999999, "quote_volume": 74436.45667, "trades": 714, "taker_buy_base": 263.16, "taker_buy_quote": 28573.51652 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 108.88, "high": 109.82, "low": 107.84, "close": 108.69, "volume": 728.228, "close_time": 1770735599999, "quote_volume": 79228.56565, "trades": 1051, "taker_buy_base": 345.968, "taker_buy_quote": 37664.95745 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 108.59, "high": 109.96, "low": 108.43, "close": 109.49, "volume": 619.859, "close_time": 1770739199999, "quote_volume": 67846.53573, "trades": 1014, "taker_buy_base": 380.463, "taker_buy_quote": 41644.03869 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 109.48, "high": 110.6, "low": 108.88, "close": 109.83, "volume": 1685.489, "close_time": 1770742799999, "quote_volume": 185569.05824, "trades": 1608, "taker_buy_base": 928.479, "taker_buy_quote": 102276.45665 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 109.84, "high": 110.74, "low": 109.47, "close": 110.28, "volume": 524.416, "close_time": 1770746399999, "quote_volume": 57722.08647, "trades": 737, "taker_buy_base": 255.223, "taker_buy_quote": 28112.9932 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 110.32, "high": 110.51, "low": 108.16, "close": 108.62, "volume": 422.05, "close_time": 1770749999999, "quote_volume": 46112.79224, "trades": 649, "taker_buy_base": 231.012, "taker_buy_quote": 25241.59577 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 108.6, "high": 109.31, "low": 108.02, "close": 108.9, "volume": 499.67, "close_time": 1770753599999, "quote_volume": 54309.99811, "trades": 799, "taker_buy_base": 268.655, "taker_buy_quote": 29208.86144 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 108.79, "high": 109.18, "low": 108.53, "close": 108.8, "volume": 442.055, "close_time": 1770757199999, "quote_volume": 48110.16528, "trades": 721, "taker_buy_base": 182.684, "taker_buy_quote": 19884.79758 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 108.74, "high": 109.15, "low": 108.12, "close": 108.47, "volume": 272.959, "close_time": 1770760799999, "quote_volume": 29666.55247, "trades": 411, "taker_buy_base": 144.423, "taker_buy_quote": 15702.42661 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 108.53, "high": 109.45, "low": 108.53, "close": 109.05, "volume": 335.133, "close_time": 1770764399999, "quote_volume": 36468.34556, "trades": 308, "taker_buy_base": 106.234, "taker_buy_quote": 11578.9899 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 109.06, "high": 109.63, "low": 108.91, "close": 109.3, "volume": 285.045, "close_time": 1770767999999, "quote_volume": 31187.69848, "trades": 279, "taker_buy_base": 224.888, "taker_buy_quote": 24612.39367 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 109.35, "high": 109.95, "low": 109.34, "close": 109.77, "volume": 309.385, "close_time": 1770771599999, "quote_volume": 33936.48124, "trades": 422, "taker_buy_base": 188.669, "taker_buy_quote": 20699.70558 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 109.69, "high": 109.85, "low": 109.28, "close": 109.6, "volume": 177.092, "close_time": 1770775199999, "quote_volume": 19416.24108, "trades": 185, "taker_buy_base": 99.469, "taker_buy_quote": 10907.48309 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 109.67, "high": 109.95, "low": 109.32, "close": 109.4, "volume": 106.102, "close_time": 1770778799999, "quote_volume": 11640.62294, "trades": 176, "taker_buy_base": 38.856, "taker_buy_quote": 4261.50566 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 109.27, "high": 109.89, "low": 108.39, "close": 109.4, "volume": 498.934, "close_time": 1770782399999, "quote_volume": 54452.88195, "trades": 471, "taker_buy_base": 332.576, "taker_buy_quote": 36270.92818 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 109.32, "high": 109.46, "low": 107.22, "close": 107.55, "volume": 747.173, "close_time": 1770785999999, "quote_volume": 80851.79562, "trades": 891, "taker_buy_base": 302.183, "taker_buy_quote": 32711.33243 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 107.63, "high": 108.07, "low": 107.17, "close": 107.29, "volume": 227.548, "close_time": 1770789599999, "quote_volume": 24487.68874, "trades": 460, "taker_buy_base": 99.549, "taker_buy_quote": 10714.65256 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 107.32, "high": 107.38, "low": 105.44, "close": 105.6, "volume": 1688.921, "close_time": 1770793199999, "quote_volume": 179654.36261, "trades": 1674, "taker_buy_base": 510.831, "taker_buy_quote": 54259.19006 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 105.58, "high": 106.45, "low": 105.58, "close": 106.16, "volume": 275.886, "close_time": 1770796799999, "quote_volume": 29259.4017, "trades": 331, "taker_buy_base": 132.591, "taker_buy_quote": 14064.82701 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 106.06, "high": 106.17, "low": 105.47, "close": 105.86, "volume": 353.185, "close_time": 1770800399999, "quote_volume": 37341.80456, "trades": 495, "taker_buy_base": 151.285, "taker_buy_quote": 15992.92997 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 105.86, "high": 106.08, "low": 105.31, "close": 105.41, "volume": 275.32, "close_time": 1770803999999, "quote_volume": 29096.68075, "trades": 361, "taker_buy_base": 139.503, "taker_buy_quote": 14747.31645 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 105.39, "high": 105.56, "low": 104.66, "close": 104.95, "volume": 405.478, "close_time": 1770807599999, "quote_volume": 42568.32501, "trades": 440, "taker_buy_base": 135.708, "taker_buy_quote": 14252.37477 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 104.9, "high": 105.89, "low": 104.88, "close": 105.61, "volume": 490.527, "close_time": 1770811199999, "quote_volume": 51762.18491, "trades": 545, "taker_buy_base": 217.986, "taker_buy_quote": 22997.95081 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 105.62, "high": 106.48, "low": 105.41, "close": 106.14, "volume": 1795.689, "close_time": 1770814799999, "quote_volume": 190138.30103, "trades": 1006, "taker_buy_base": 1017.377, "taker_buy_quote": 107731.82318 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 106.15, "high": 107.47, "low": 105.75, "close": 107.37, "volume": 990.436, "close_time": 1770818399999, "quote_volume": 105786.48489, "trades": 1300, "taker_buy_base": 594.331, "taker_buy_quote": 63522.91764 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 107.44, "high": 113.92, "low": 106.28, "close": 106.49, "volume": 7438.204, "close_time": 1770821999999, "quote_volume": 825351.36442, "trades": 8618, "taker_buy_base": 4038.599, "taker_buy_quote": 447564.8987 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 106.6, "high": 107.25, "low": 104.84, "close": 106.12, "volume": 2001.71, "close_time": 1770825599999, "quote_volume": 211630.69218, "trades": 2570, "taker_buy_base": 1029.545, "taker_buy_quote": 109004.22216 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 106.16, "high": 108.21, "low": 105.82, "close": 105.82, "volume": 1294.366, "close_time": 1770829199999, "quote_volume": 138468.69888, "trades": 1940, "taker_buy_base": 770.198, "taker_buy_quote": 82389.01331 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 105.75, "high": 106.92, "low": 105.26, "close": 106.4, "volume": 916.495, "close_time": 1770832799999, "quote_volume": 97089.14028, "trades": 1423, "taker_buy_base": 455.061, "taker_buy_quote": 48216.44044 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 106.41, "high": 107.79, "low": 105.31, "close": 107.28, "volume": 859.81, "close_time": 1770836399999, "quote_volume": 91761.66395, "trades": 1179, "taker_buy_base": 368.612, "taker_buy_quote": 39395.23517 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 107.27, "high": 108.14, "low": 106.93, "close": 107.9, "volume": 741.489, "close_time": 1770839999999, "quote_volume": 79743.22493, "trades": 1015, "taker_buy_base": 339.73, "taker_buy_quote": 36527.26398 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 107.74, "high": 108.68, "low": 107.29, "close": 108.18, "volume": 841.032, "close_time": 1770843599999, "quote_volume": 90759.71624, "trades": 1225, "taker_buy_base": 325.039, "taker_buy_quote": 35086.47851 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 108.24, "high": 109.97, "low": 107.95, "close": 109.01, "volume": 1148.309, "close_time": 1770847199999, "quote_volume": 125328.89571, "trades": 1361, "taker_buy_base": 773.61, "taker_buy_quote": 84427.36341 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 108.98, "high": 109.14, "low": 107.74, "close": 107.94, "volume": 774.198, "close_time": 1770850799999, "quote_volume": 84058.42154, "trades": 714, "taker_buy_base": 207.033, "taker_buy_quote": 22517.22716 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 107.76, "high": 108.11, "low": 106.87, "close": 107.5, "volume": 730.994, "close_time": 1770854399999, "quote_volume": 78517.13062, "trades": 740, "taker_buy_base": 244.184, "taker_buy_quote": 26228.164 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 107.51, "high": 108.71, "low": 107.51, "close": 108.52, "volume": 318.744, "close_time": 1770857999999, "quote_volume": 34445.63733, "trades": 444, "taker_buy_base": 176.629, "taker_buy_quote": 19088.89701 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 108.59, "high": 109.49, "low": 108.57, "close": 108.75, "volume": 511.826, "close_time": 1770861599999, "quote_volume": 55750.85863, "trades": 558, "taker_buy_base": 194.918, "taker_buy_quote": 21252.47884 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 108.72, "high": 109.42, "low": 108.48, "close": 108.78, "volume": 480.569, "close_time": 1770865199999, "quote_volume": 52338.22267, "trades": 597, "taker_buy_base": 160.79, "taker_buy_quote": 17507.84575 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 108.85, "high": 109.25, "low": 108.53, "close": 109.01, "volume": 130.675, "close_time": 1770868799999, "quote_volume": 14233.28717, "trades": 274, "taker_buy_base": 60.033, "taker_buy_quote": 6537.22094 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 108.97, "high": 109.12, "low": 108.31, "close": 108.57, "volume": 625.085, "close_time": 1770872399999, "quote_volume": 67999.10783, "trades": 582, "taker_buy_base": 159.785, "taker_buy_quote": 17394.80837 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 108.55, "high": 109.36, "low": 107.85, "close": 109.31, "volume": 409.392, "close_time": 1770875999999, "quote_volume": 44557.37874, "trades": 382, "taker_buy_base": 321.969, "taker_buy_quote": 35063.53931 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 109.29, "high": 110.08, "low": 109.15, "close": 109.69, "volume": 254.896, "close_time": 1770879599999, "quote_volume": 27956.24847, "trades": 523, "taker_buy_base": 148.675, "taker_buy_quote": 16305.36467 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 109.72, "high": 109.98, "low": 109.2, "close": 109.64, "volume": 457.99, "close_time": 1770883199999, "quote_volume": 50194.28454, "trades": 663, "taker_buy_base": 320.711, "taker_buy_quote": 35146.09204 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 109.65, "high": 110.09, "low": 109.25, "close": 109.63, "volume": 227.587, "close_time": 1770886799999, "quote_volume": 24967.98259, "trades": 396, "taker_buy_base": 93.765, "taker_buy_quote": 10286.32484 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 109.67, "high": 110.27, "low": 109.54, "close": 110.04, "volume": 877.619, "close_time": 1770890399999, "quote_volume": 96497.29557, "trades": 583, "taker_buy_base": 393.557, "taker_buy_quote": 43276.39663 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 110.07, "high": 110.21, "low": 109.31, "close": 110.08, "volume": 652.184, "close_time": 1770893999999, "quote_volume": 71598.92952, "trades": 632, "taker_buy_base": 406.745, "taker_buy_quote": 44654.94623 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 110.02, "high": 110.62, "low": 109.61, "close": 109.86, "volume": 780.995, "close_time": 1770897599999, "quote_volume": 86009.94788, "trades": 759, "taker_buy_base": 532.28, "taker_buy_quote": 58626.66377 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 109.82, "high": 109.89, "low": 108.91, "close": 109.15, "volume": 985.438, "close_time": 1770901199999, "quote_volume": 107619.09532, "trades": 914, "taker_buy_base": 616.847, "taker_buy_quote": 67357.5147 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 109.19, "high": 110.51, "low": 108.89, "close": 110.51, "volume": 449.33, "close_time": 1770904799999, "quote_volume": 49227.73203, "trades": 641, "taker_buy_base": 281.313, "taker_buy_quote": 30825.37107 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 110.41, "high": 110.48, "low": 109.3, "close": 109.76, "volume": 468.957, "close_time": 1770908399999, "quote_volume": 51485.40516, "trades": 877, "taker_buy_base": 246.818, "taker_buy_quote": 27107.53088 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 109.78, "high": 110.06, "low": 107.72, "close": 107.8, "volume": 1280.361, "close_time": 1770911999999, "quote_volume": 139258.8093, "trades": 1620, "taker_buy_base": 569.674, "taker_buy_quote": 62106.11659 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 107.85, "high": 108.04, "low": 105.61, "close": 106.1, "volume": 1489.825, "close_time": 1770915599999, "quote_volume": 158812.31365, "trades": 2146, "taker_buy_base": 563.615, "taker_buy_quote": 60099.00335 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 106.11, "high": 107.22, "low": 105.7, "close": 105.99, "volume": 528.666, "close_time": 1770919199999, "quote_volume": 56309.9332, "trades": 1113, "taker_buy_base": 258.863, "taker_buy_quote": 27574.7299 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 106.09, "high": 109.02, "low": 105.79, "close": 108.5, "volume": 3697.897, "close_time": 1770922799999, "quote_volume": 397960.33175, "trades": 2896, "taker_buy_base": 2321.417, "taker_buy_quote": 249630.10102 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 108.55, "high": 115.07, "low": 107.05, "close": 110.93, "volume": 12595.594, "close_time": 1770926399999, "quote_volume": 1397737.51148, "trades": 12041, "taker_buy_base": 6818.185, "taker_buy_quote": 756830.59858 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 110.95, "high": 111.11, "low": 109.11, "close": 109.32, "volume": 1371.374, "close_time": 1770929999999, "quote_volume": 151094.17544, "trades": 1524, "taker_buy_base": 833.616, "taker_buy_quote": 91849.76864 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 109.37, "high": 110.59, "low": 109.22, "close": 110.41, "volume": 1078.029, "close_time": 1770933599999, "quote_volume": 118266.84102, "trades": 891, "taker_buy_base": 412.16, "taker_buy_quote": 45227.03281 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 110.36, "high": 112.29, "low": 109.92, "close": 112.29, "volume": 654.151, "close_time": 1770937199999, "quote_volume": 72460.97009, "trades": 872, "taker_buy_base": 398.213, "taker_buy_quote": 44165.26957 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 112.31, "high": 115.52, "low": 112.16, "close": 114.85, "volume": 2182.736, "close_time": 1770940799999, "quote_volume": 250028.14547, "trades": 2800, "taker_buy_base": 1041.254, "taker_buy_quote": 119221.16389 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 114.92, "high": 115.52, "low": 112.47, "close": 112.82, "volume": 1590.36, "close_time": 1770944399999, "quote_volume": 181960.97165, "trades": 2632, "taker_buy_base": 965.603, "taker_buy_quote": 110579.04142 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 112.74, "high": 113.46, "low": 112.29, "close": 112.49, "volume": 1583.924, "close_time": 1770947999999, "quote_volume": 178778.11765, "trades": 1890, "taker_buy_base": 456.422, "taker_buy_quote": 51546.16936 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 112.56, "high": 112.79, "low": 111.18, "close": 111.61, "volume": 1027.23, "close_time": 1770951599999, "quote_volume": 114776.82517, "trades": 1658, "taker_buy_base": 309.686, "taker_buy_quote": 34629.42045 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 111.61, "high": 112.51, "low": 111.12, "close": 112.1, "volume": 870.057, "close_time": 1770955199999, "quote_volume": 97371.14715, "trades": 1258, "taker_buy_base": 526.186, "taker_buy_quote": 58912.93179 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 112.13, "high": 112.17, "low": 111.0, "close": 111.0, "volume": 392.941, "close_time": 1770958799999, "quote_volume": 43835.33709, "trades": 576, "taker_buy_base": 213.075, "taker_buy_quote": 23774.79212 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 111.04, "high": 111.24, "low": 110.14, "close": 110.16, "volume": 327.539, "close_time": 1770962399999, "quote_volume": 36243.28769, "trades": 545, "taker_buy_base": 140.273, "taker_buy_quote": 15517.27187 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 110.17, "high": 110.87, "low": 109.66, "close": 110.78, "volume": 415.432, "close_time": 1770965999999, "quote_volume": 45771.07701, "trades": 625, "taker_buy_base": 240.798, "taker_buy_quote": 26535.27875 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 110.76, "high": 110.95, "low": 110.29, "close": 110.6, "volume": 547.555, "close_time": 1770969599999, "quote_volume": 60605.05547, "trades": 658, "taker_buy_base": 296.628, "taker_buy_quote": 32826.40016 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 110.62, "high": 112.35, "low": 110.59, "close": 112.14, "volume": 548.384, "close_time": 1770973199999, "quote_volume": 61126.36577, "trades": 742, "taker_buy_base": 323.989, "taker_buy_quote": 36134.08973 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 112.23, "high": 112.81, "low": 111.54, "close": 112.77, "volume": 274.092, "close_time": 1770976799999, "quote_volume": 30769.13714, "trades": 408, "taker_buy_base": 161.148, "taker_buy_quote": 18092.6304 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 112.76, "high": 113.3, "low": 112.47, "close": 112.86, "volume": 361.238, "close_time": 1770980399999, "quote_volume": 40785.25791, "trades": 563, "taker_buy_base": 199.311, "taker_buy_quote": 22506.05305 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 112.88, "high": 112.88, "low": 111.46, "close": 112.24, "volume": 933.143, "close_time": 1770983999999, "quote_volume": 104429.84015, "trades": 748, "taker_buy_base": 370.25, "taker_buy_quote": 41452.15515 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 112.19, "high": 112.58, "low": 111.84, "close": 112.43, "volume": 188.919, "close_time": 1770987599999, "quote_volume": 21208.28089, "trades": 309, "taker_buy_base": 107.335, "taker_buy_quote": 12047.73117 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 112.4, "high": 113.55, "low": 112.05, "close": 112.73, "volume": 1471.184, "close_time": 1770991199999, "quote_volume": 165794.28111, "trades": 1908, "taker_buy_base": 843.074, "taker_buy_quote": 95084.55139 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 112.73, "high": 115.37, "low": 112.27, "close": 114.24, "volume": 2316.391, "close_time": 1770994799999, "quote_volume": 263066.88009, "trades": 2905, "taker_buy_base": 1639.928, "taker_buy_quote": 186110.69014 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 114.35, "high": 118.75, "low": 114.1, "close": 116.68, "volume": 3537.506, "close_time": 1770998399999, "quote_volume": 413090.4156, "trades": 4365, "taker_buy_base": 1972.873, "taker_buy_quote": 230391.90666 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 116.71, "high": 119.04, "low": 115.96, "close": 118.68, "volume": 3053.076, "close_time": 1771001999999, "quote_volume": 358918.35852, "trades": 3547, "taker_buy_base": 1455.672, "taker_buy_quote": 171150.06312 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 118.68, "high": 119.38, "low": 117.93, "close": 118.65, "volume": 879.196, "close_time": 1771005599999, "quote_volume": 104515.63112, "trades": 990, "taker_buy_base": 497.568, "taker_buy_quote": 59186.45686 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 118.57, "high": 119.58, "low": 117.92, "close": 118.87, "volume": 908.815, "close_time": 1771009199999, "quote_volume": 108003.5085, "trades": 1124, "taker_buy_base": 575.269, "taker_buy_quote": 68424.27722 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 118.72, "high": 119.7, "low": 118.72, "close": 119.29, "volume": 565.802, "close_time": 1771012799999, "quote_volume": 67428.31944, "trades": 727, "taker_buy_base": 235.72, "taker_buy_quote": 28102.94932 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 119.25, "high": 119.74, "low": 118.84, "close": 119.4, "volume": 1434.787, "close_time": 1771016399999, "quote_volume": 171152.9085, "trades": 1049, "taker_buy_base": 720.451, "taker_buy_quote": 86020.99068 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 119.39, "high": 120.19, "low": 119.15, "close": 119.55, "volume": 822.733, "close_time": 1771019999999, "quote_volume": 98377.38111, "trades": 922, "taker_buy_base": 458.664, "taker_buy_quote": 54854.58046 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 119.5, "high": 120.48, "low": 119.1, "close": 119.64, "volume": 391.388, "close_time": 1771023599999, "quote_volume": 46830.04821, "trades": 492, "taker_buy_base": 185.212, "taker_buy_quote": 22169.6772 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 119.69, "high": 119.77, "low": 118.63, "close": 118.82, "volume": 408.358, "close_time": 1771027199999, "quote_volume": 48621.98215, "trades": 531, "taker_buy_base": 119.622, "taker_buy_quote": 14239.5347 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 118.86, "high": 120.16, "low": 118.37, "close": 119.87, "volume": 387.531, "close_time": 1771030799999, "quote_volume": 46164.27218, "trades": 511, "taker_buy_base": 189.981, "taker_buy_quote": 22606.967 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 119.92, "high": 120.1, "low": 119.38, "close": 119.85, "volume": 336.482, "close_time": 1771034399999, "quote_volume": 40280.54776, "trades": 536, "taker_buy_base": 113.177, "taker_buy_quote": 13555.48951 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 119.87, "high": 120.23, "low": 119.67, "close": 119.98, "volume": 226.648, "close_time": 1771037999999, "quote_volume": 27176.81278, "trades": 260, "taker_buy_base": 69.697, "taker_buy_quote": 8357.27753 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 119.96, "high": 120.44, "low": 119.81, "close": 120.31, "volume": 456.311, "close_time": 1771041599999, "quote_volume": 54800.66937, "trades": 418, "taker_buy_base": 215.433, "taker_buy_quote": 25880.97336 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 120.3, "high": 120.86, "low": 119.91, "close": 120.69, "volume": 371.663, "close_time": 1771045199999, "quote_volume": 44791.60532, "trades": 483, "taker_buy_base": 252.451, "taker_buy_quote": 30436.23642 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 120.69, "high": 121.49, "low": 120.46, "close": 120.83, "volume": 243.491, "close_time": 1771048799999, "quote_volume": 29480.16535, "trades": 583, "taker_buy_base": 136.977, "taker_buy_quote": 16582.85263 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 120.83, "high": 122.08, "low": 120.61, "close": 121.84, "volume": 883.305, "close_time": 1771052399999, "quote_volume": 107394.21966, "trades": 973, "taker_buy_base": 477.078, "taker_buy_quote": 58017.07638 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 121.94, "high": 124.84, "low": 121.94, "close": 123.85, "volume": 1072.589, "close_time": 1771055999999, "quote_volume": 132560.5649, "trades": 1513, "taker_buy_base": 661.235, "taker_buy_quote": 81690.25509 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 123.86, "high": 126.18, "low": 123.52, "close": 126.01, "volume": 1937.846, "close_time": 1771059599999, "quote_volume": 242350.94939, "trades": 2467, "taker_buy_base": 1243.467, "taker_buy_quote": 155466.71622 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 126.0, "high": 127.81, "low": 125.4, "close": 126.89, "volume": 1666.643, "close_time": 1771063199999, "quote_volume": 211338.15196, "trades": 1941, "taker_buy_base": 902.067, "taker_buy_quote": 114434.96868 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 126.83, "high": 127.69, "low": 125.85, "close": 127.69, "volume": 1276.388, "close_time": 1771066799999, "quote_volume": 161612.65159, "trades": 1468, "taker_buy_base": 514.164, "taker_buy_quote": 65027.05751 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 127.64, "high": 128.82, "low": 126.98, "close": 128.31, "volume": 1682.746, "close_time": 1771070399999, "quote_volume": 214925.45778, "trades": 2029, "taker_buy_base": 580.274, "taker_buy_quote": 74128.99416 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 128.36, "high": 128.58, "low": 125.99, "close": 126.21, "volume": 2249.28, "close_time": 1771073999999, "quote_volume": 286183.15919, "trades": 2135, "taker_buy_base": 1194.803, "taker_buy_quote": 151745.42064 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 126.24, "high": 128.5, "low": 125.61, "close": 128.14, "volume": 1964.028, "close_time": 1771077599999, "quote_volume": 250368.45307, "trades": 1948, "taker_buy_base": 1096.065, "taker_buy_quote": 139949.36819 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 128.22, "high": 129.34, "low": 127.4, "close": 128.38, "volume": 1007.25, "close_time": 1771081199999, "quote_volume": 129299.92471, "trades": 1290, "taker_buy_base": 355.74, "taker_buy_quote": 45648.94948 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 128.36, "high": 130.0, "low": 128.29, "close": 129.57, "volume": 848.312, "close_time": 1771084799999, "quote_volume": 109505.74054, "trades": 1445, "taker_buy_base": 517.756, "taker_buy_quote": 66822.04173 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 129.55, "high": 130.13, "low": 128.24, "close": 129.93, "volume": 1440.451, "close_time": 1771088399999, "quote_volume": 186151.87683, "trades": 1372, "taker_buy_base": 791.487, "taker_buy_quote": 102486.06409 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 129.98, "high": 130.67, "low": 128.69, "close": 128.82, "volume": 1255.253, "close_time": 1771091999999, "quote_volume": 162816.34653, "trades": 1693, "taker_buy_base": 448.018, "taker_buy_quote": 58204.53003 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 128.86, "high": 130.05, "low": 128.61, "close": 129.11, "volume": 501.048, "close_time": 1771095599999, "quote_volume": 64905.25046, "trades": 677, "taker_buy_base": 332.26, "taker_buy_quote": 43065.7561 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 129.11, "high": 129.98, "low": 128.89, "close": 129.8, "volume": 404.012, "close_time": 1771099199999, "quote_volume": 52351.47841, "trades": 540, "taker_buy_base": 258.096, "taker_buy_quote": 33480.99557 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 129.88, "high": 130.28, "low": 129.24, "close": 130.21, "volume": 401.022, "close_time": 1771102799999, "quote_volume": 52024.94784, "trades": 558, "taker_buy_base": 157.112, "taker_buy_quote": 20390.33655 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 130.21, "high": 130.94, "low": 128.87, "close": 129.36, "volume": 766.322, "close_time": 1771106399999, "quote_volume": 99520.35028, "trades": 919, "taker_buy_base": 493.087, "taker_buy_quote": 64145.65929 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 129.39, "high": 130.34, "low": 128.85, "close": 129.33, "volume": 594.854, "close_time": 1771109999999, "quote_volume": 77037.92906, "trades": 832, "taker_buy_base": 170.048, "taker_buy_quote": 22024.73707 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 129.21, "high": 129.37, "low": 128.19, "close": 128.2, "volume": 205.23, "close_time": 1771113599999, "quote_volume": 26386.68998, "trades": 365, "taker_buy_base": 74.066, "taker_buy_quote": 9523.6634 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 128.21, "high": 128.74, "low": 127.06, "close": 128.34, "volume": 590.376, "close_time": 1771117199999, "quote_volume": 75413.16503, "trades": 1053, "taker_buy_base": 312.832, "taker_buy_quote": 39986.50914 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 128.24, "high": 128.86, "low": 127.49, "close": 128.2, "volume": 422.513, "close_time": 1771120799999, "quote_volume": 54124.39423, "trades": 754, "taker_buy_base": 254.012, "taker_buy_quote": 32559.1975 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 128.11, "high": 128.77, "low": 127.37, "close": 128.15, "volume": 532.986, "close_time": 1771124399999, "quote_volume": 68229.38213, "trades": 683, "taker_buy_base": 193.714, "taker_buy_quote": 24804.08206 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 128.16, "high": 128.88, "low": 127.11, "close": 128.88, "volume": 791.681, "close_time": 1771127999999, "quote_volume": 101249.85651, "trades": 1103, "taker_buy_base": 382.656, "taker_buy_quote": 48959.93843 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 128.9, "high": 130.01, "low": 128.61, "close": 129.22, "volume": 536.208, "close_time": 1771131599999, "quote_volume": 69348.51982, "trades": 1232, "taker_buy_base": 322.127, "taker_buy_quote": 41684.32159 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 129.3, "high": 131.58, "low": 129.3, "close": 131.38, "volume": 1900.392, "close_time": 1771135199999, "quote_volume": 248869.88173, "trades": 2579, "taker_buy_base": 1385.319, "taker_buy_quote": 181388.28977 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 131.37, "high": 131.9, "low": 130.31, "close": 130.39, "volume": 823.374, "close_time": 1771138799999, "quote_volume": 107787.22126, "trades": 1340, "taker_buy_base": 581.76, "taker_buy_quote": 76154.91155 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 130.39, "high": 131.25, "low": 130.21, "close": 130.97, "volume": 605.996, "close_time": 1771142399999, "quote_volume": 79209.34928, "trades": 1187, "taker_buy_base": 233.72, "taker_buy_quote": 30547.70685 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 131.07, "high": 131.51, "low": 128.25, "close": 129.34, "volume": 1061.59, "close_time": 1771145999999, "quote_volume": 138094.27353, "trades": 1404, "taker_buy_base": 743.81, "taker_buy_quote": 96871.53453 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 129.37, "high": 129.92, "low": 128.89, "close": 129.24, "volume": 389.256, "close_time": 1771149599999, "quote_volume": 50333.35475, "trades": 587, "taker_buy_base": 156.548, "taker_buy_quote": 20251.60723 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 129.2, "high": 129.43, "low": 128.27, "close": 128.8, "volume": 1209.617, "close_time": 1771153199999, "quote_volume": 155989.49538, "trades": 1153, "taker_buy_base": 233.727, "taker_buy_quote": 30117.31714 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 128.86, "high": 129.19, "low": 128.43, "close": 128.65, "volume": 384.973, "close_time": 1771156799999, "quote_volume": 49616.07438, "trades": 479, "taker_buy_base": 252.493, "taker_buy_quote": 32542.87368 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 128.71, "high": 129.27, "low": 125.89, "close": 125.89, "volume": 1086.612, "close_time": 1771160399999, "quote_volume": 138388.53204, "trades": 1418, "taker_buy_base": 358.993, "taker_buy_quote": 45753.88223 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 125.9, "high": 127.19, "low": 124.57, "close": 125.17, "volume": 1796.945, "close_time": 1771163999999, "quote_volume": 226252.97347, "trades": 2165, "taker_buy_base": 756.429, "taker_buy_quote": 95346.45346 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 125.16, "high": 126.37, "low": 125.06, "close": 126.11, "volume": 461.933, "close_time": 1771167599999, "quote_volume": 58011.65484, "trades": 621, "taker_buy_base": 226.86, "taker_buy_quote": 28496.31719 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 126.08, "high": 126.73, "low": 125.75, "close": 126.6, "volume": 413.55, "close_time": 1771171199999, "quote_volume": 52199.0104, "trades": 506, "taker_buy_base": 244.165, "taker_buy_quote": 30827.70328 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 126.56, "high": 126.86, "low": 125.65, "close": 126.63, "volume": 584.074, "close_time": 1771174799999, "quote_volume": 73803.14697, "trades": 776, "taker_buy_base": 202.829, "taker_buy_quote": 25618.19055 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 126.67, "high": 127.06, "low": 123.22, "close": 124.67, "volume": 1242.436, "close_time": 1771178399999, "quote_volume": 154724.29607, "trades": 1926, "taker_buy_base": 515.628, "taker_buy_quote": 64231.09008 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 124.67, "high": 125.09, "low": 123.81, "close": 124.42, "volume": 1014.873, "close_time": 1771181999999, "quote_volume": 126231.40198, "trades": 1406, "taker_buy_base": 395.995, "taker_buy_quote": 49247.00317 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 124.46, "high": 124.81, "low": 123.28, "close": 123.55, "volume": 1160.111, "close_time": 1771185599999, "quote_volume": 143816.5165, "trades": 1436, "taker_buy_base": 577.994, "taker_buy_quote": 71681.75017 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 123.58, "high": 124.4, "low": 122.55, "close": 124.18, "volume": 697.505, "close_time": 1771189199999, "quote_volume": 86108.44284, "trades": 878, "taker_buy_base": 261.878, "taker_buy_quote": 32316.74547 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 124.33, "high": 125.32, "low": 124.33, "close": 125.18, "volume": 600.179, "close_time": 1771192799999, "quote_volume": 74982.70751, "trades": 753, "taker_buy_base": 392.084, "taker_buy_quote": 48995.61339 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 125.12, "high": 125.48, "low": 124.73, "close": 125.35, "volume": 221.258, "close_time": 1771196399999, "quote_volume": 27656.55129, "trades": 420, "taker_buy_base": 87.991, "taker_buy_quote": 10999.69903 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 125.21, "high": 126.15, "low": 123.98, "close": 125.7, "volume": 569.497, "close_time": 1771199999999, "quote_volume": 71400.54451, "trades": 718, "taker_buy_base": 281.514, "taker_buy_quote": 35289.47625 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 125.69, "high": 126.45, "low": 125.34, "close": 125.66, "volume": 471.375, "close_time": 1771203599999, "quote_volume": 59318.27566, "trades": 721, "taker_buy_base": 245.135, "taker_buy_quote": 30848.02027 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 125.66, "high": 126.51, "low": 125.29, "close": 125.81, "volume": 271.927, "close_time": 1771207199999, "quote_volume": 34221.48511, "trades": 489, "taker_buy_base": 138.87, "taker_buy_quote": 17470.11784 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 125.78, "high": 126.23, "low": 125.41, "close": 125.64, "volume": 290.272, "close_time": 1771210799999, "quote_volume": 36543.15012, "trades": 437, "taker_buy_base": 94.005, "taker_buy_quote": 11828.0689 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 125.78, "high": 126.38, "low": 125.52, "close": 126.38, "volume": 387.05, "close_time": 1771214399999, "quote_volume": 48695.41353, "trades": 558, "taker_buy_base": 254.255, "taker_buy_quote": 31991.64224 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 126.36, "high": 127.58, "low": 126.36, "close": 126.86, "volume": 398.833, "close_time": 1771217999999, "quote_volume": 50637.60036, "trades": 780, "taker_buy_base": 187.968, "taker_buy_quote": 23853.29356 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 126.91, "high": 127.17, "low": 124.84, "close": 125.41, "volume": 327.063, "close_time": 1771221599999, "quote_volume": 41046.22444, "trades": 605, "taker_buy_base": 156.919, "taker_buy_quote": 19700.48842 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 125.34, "high": 126.53, "low": 125.33, "close": 126.3, "volume": 181.917, "close_time": 1771225199999, "quote_volume": 22909.75227, "trades": 313, "taker_buy_base": 95.545, "taker_buy_quote": 12029.64207 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 126.29, "high": 127.18, "low": 126.17, "close": 126.6, "volume": 426.283, "close_time": 1771228799999, "quote_volume": 53982.52064, "trades": 585, "taker_buy_base": 222.491, "taker_buy_quote": 28156.82985 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 126.62, "high": 127.72, "low": 126.59, "close": 127.38, "volume": 586.367, "close_time": 1771232399999, "quote_volume": 74584.64469, "trades": 550, "taker_buy_base": 408.266, "taker_buy_quote": 51927.24495 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 127.33, "high": 127.96, "low": 126.94, "close": 127.02, "volume": 1794.867, "close_time": 1771235999999, "quote_volume": 228450.45461, "trades": 943, "taker_buy_base": 1406.478, "taker_buy_quote": 179049.11562 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 127.11, "high": 127.81, "low": 126.93, "close": 127.06, "volume": 1679.849, "close_time": 1771239599999, "quote_volume": 213825.49087, "trades": 533, "taker_buy_base": 1452.742, "taker_buy_quote": 184936.05934 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 127.0, "high": 127.1, "low": 124.97, "close": 126.54, "volume": 734.533, "close_time": 1771243199999, "quote_volume": 92487.22811, "trades": 819, "taker_buy_base": 366.206, "taker_buy_quote": 46152.14085 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 126.33, "high": 128.42, "low": 125.88, "close": 128.23, "volume": 962.131, "close_time": 1771246799999, "quote_volume": 122477.51941, "trades": 876, "taker_buy_base": 669.671, "taker_buy_quote": 85233.6385 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 128.29, "high": 129.21, "low": 125.52, "close": 125.96, "volume": 1764.789, "close_time": 1771250399999, "quote_volume": 224548.82437, "trades": 2283, "taker_buy_base": 643.681, "taker_buy_quote": 82003.33719 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 126.0, "high": 126.84, "low": 125.21, "close": 126.02, "volume": 980.959, "close_time": 1771253999999, "quote_volume": 123608.6014, "trades": 1289, "taker_buy_base": 438.195, "taker_buy_quote": 55262.88154 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 126.14, "high": 126.76, "low": 123.15, "close": 123.79, "volume": 1833.573, "close_time": 1771257599999, "quote_volume": 228670.04918, "trades": 1748, "taker_buy_base": 435.734, "taker_buy_quote": 54203.08703 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 123.69, "high": 125.19, "low": 123.67, "close": 124.87, "volume": 693.79, "close_time": 1771261199999, "quote_volume": 86424.59292, "trades": 919, "taker_buy_base": 382.365, "taker_buy_quote": 47638.96704 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 124.81, "high": 125.37, "low": 124.24, "close": 124.98, "volume": 358.384, "close_time": 1771264799999, "quote_volume": 44774.71181, "trades": 491, "taker_buy_base": 164.202, "taker_buy_quote": 20514.54541 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 125.06, "high": 125.87, "low": 124.86, "close": 124.9, "volume": 466.608, "close_time": 1771268399999, "quote_volume": 58513.92861, "trades": 682, "taker_buy_base": 265.851, "taker_buy_quote": 33347.06069 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 124.93, "high": 125.69, "low": 124.65, "close": 124.81, "volume": 138.607, "close_time": 1771271999999, "quote_volume": 17338.72591, "trades": 281, "taker_buy_base": 56.296, "taker_buy_quote": 7044.55191 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 124.92, "high": 126.32, "low": 124.42, "close": 126.09, "volume": 438.231, "close_time": 1771275599999, "quote_volume": 55058.23546, "trades": 465, "taker_buy_base": 348.419, "taker_buy_quote": 43772.06074 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 126.11, "high": 127.04, "low": 125.73, "close": 126.92, "volume": 348.606, "close_time": 1771279199999, "quote_volume": 44074.11759, "trades": 675, "taker_buy_base": 148.458, "taker_buy_quote": 18782.65441 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 126.82, "high": 127.2, "low": 126.11, "close": 126.11, "volume": 661.76, "close_time": 1771282799999, "quote_volume": 83849.6294, "trades": 552, "taker_buy_base": 342.128, "taker_buy_quote": 43332.97308 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 126.2, "high": 127.17, "low": 126.11, "close": 127.02, "volume": 949.695, "close_time": 1771286399999, "quote_volume": 120554.03392, "trades": 327, "taker_buy_base": 876.971, "taker_buy_quote": 111350.02506 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 127.05, "high": 127.28, "low": 126.62, "close": 126.91, "volume": 111.32, "close_time": 1771289999999, "quote_volume": 14139.02834, "trades": 274, "taker_buy_base": 52.315, "taker_buy_quote": 6647.70209 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 126.92, "high": 127.54, "low": 126.4, "close": 126.48, "volume": 210.624, "close_time": 1771293599999, "quote_volume": 26760.2158, "trades": 473, "taker_buy_base": 109.815, "taker_buy_quote": 13965.46196 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 126.45, "high": 127.74, "low": 125.81, "close": 127.47, "volume": 186.317, "close_time": 1771297199999, "quote_volume": 23606.12954, "trades": 376, "taker_buy_base": 82.679, "taker_buy_quote": 10483.20297 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 127.38, "high": 127.38, "low": 126.4, "close": 126.4, "volume": 122.267, "close_time": 1771300799999, "quote_volume": 15513.97882, "trades": 181, "taker_buy_base": 73.761, "taker_buy_quote": 9359.34423 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 126.36, "high": 126.57, "low": 125.0, "close": 125.68, "volume": 1315.338, "close_time": 1771304399999, "quote_volume": 165529.47117, "trades": 951, "taker_buy_base": 275.047, "taker_buy_quote": 34610.86245 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 125.55, "high": 125.55, "low": 123.82, "close": 124.6, "volume": 1129.318, "close_time": 1771307999999, "quote_volume": 140445.36246, "trades": 1035, "taker_buy_base": 339.69, "taker_buy_quote": 42260.49204 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 124.67, "high": 125.45, "low": 124.67, "close": 125.37, "volume": 180.499, "close_time": 1771311599999, "quote_volume": 22584.01202, "trades": 287, "taker_buy_base": 99.783, "taker_buy_quote": 12485.63458 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 125.31, "high": 125.48, "low": 124.71, "close": 125.43, "volume": 554.804, "close_time": 1771315199999, "quote_volume": 69425.7978, "trades": 551, "taker_buy_base": 285.911, "taker_buy_quote": 35795.16634 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 125.42, "high": 126.02, "low": 124.39, "close": 125.02, "volume": 1164.333, "close_time": 1771318799999, "quote_volume": 145637.93701, "trades": 924, "taker_buy_base": 750.078, "taker_buy_quote": 93779.91204 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 125.1, "high": 125.57, "low": 124.39, "close": 124.71, "volume": 457.61, "close_time": 1771322399999, "quote_volume": 57120.78164, "trades": 471, "taker_buy_base": 209.04, "taker_buy_quote": 26123.56853 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 124.68, "high": 124.81, "low": 123.82, "close": 124.16, "volume": 243.604, "close_time": 1771325999999, "quote_volume": 30242.14992, "trades": 365, "taker_buy_base": 117.97, "taker_buy_quote": 14645.19382 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 124.3, "high": 125.01, "low": 124.21, "close": 124.53, "volume": 365.564, "close_time": 1771329599999, "quote_volume": 45548.39785, "trades": 486, "taker_buy_base": 191.002, "taker_buy_quote": 23804.66152 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 124.53, "high": 126.57, "low": 124.48, "close": 126.17, "volume": 969.083, "close_time": 1771333199999, "quote_volume": 121697.85016, "trades": 874, "taker_buy_base": 679.895, "taker_buy_quote": 85318.07207 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 126.2, "high": 128.77, "low": 126.05, "close": 127.91, "volume": 1480.69, "close_time": 1771336799999, "quote_volume": 188405.65929, "trades": 1802, "taker_buy_base": 943.117, "taker_buy_quote": 120021.07341 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 127.92, "high": 129.0, "low": 124.8, "close": 125.3, "volume": 2669.236, "close_time": 1771340399999, "quote_volume": 338233.48376, "trades": 3247, "taker_buy_base": 1246.071, "taker_buy_quote": 158273.88282 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 125.21, "high": 127.05, "low": 124.86, "close": 126.81, "volume": 1448.713, "close_time": 1771343999999, "quote_volume": 182854.6613, "trades": 1578, "taker_buy_base": 1016.89, "taker_buy_quote": 128491.39069 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 126.82, "high": 130.99, "low": 126.67, "close": 128.12, "volume": 3711.285, "close_time": 1771347599999, "quote_volume": 479357.84816, "trades": 3700, "taker_buy_base": 1726.297, "taker_buy_quote": 223375.68518 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 128.14, "high": 129.02, "low": 125.85, "close": 126.83, "volume": 1516.627, "close_time": 1771351199999, "quote_volume": 193084.2883, "trades": 2135, "taker_buy_base": 794.535, "taker_buy_quote": 101150.33408 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 126.73, "high": 128.83, "low": 126.23, "close": 127.9, "volume": 836.999, "close_time": 1771354799999, "quote_volume": 106726.41222, "trades": 962, "taker_buy_base": 470.082, "taker_buy_quote": 59947.24892 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 127.89, "high": 128.88, "low": 127.31, "close": 127.51, "volume": 705.255, "close_time": 1771358399999, "quote_volume": 90178.14383, "trades": 984, "taker_buy_base": 387.815, "taker_buy_quote": 49611.38954 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 127.49, "high": 127.7, "low": 126.38, "close": 126.65, "volume": 406.22, "close_time": 1771361999999, "quote_volume": 51575.54105, "trades": 662, "taker_buy_base": 188.429, "taker_buy_quote": 23924.23815 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 126.65, "high": 127.59, "low": 126.46, "close": 127.05, "volume": 1317.399, "close_time": 1771365599999, "quote_volume": 166991.1438, "trades": 768, "taker_buy_base": 161.199, "taker_buy_quote": 20438.33965 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 127.04, "high": 127.26, "low": 126.31, "close": 126.41, "volume": 311.745, "close_time": 1771369199999, "quote_volume": 39539.20246, "trades": 357, "taker_buy_base": 149.885, "taker_buy_quote": 19012.25293 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 126.37, "high": 126.88, "low": 126.21, "close": 126.52, "volume": 271.777, "close_time": 1771372799999, "quote_volume": 34386.25727, "trades": 377, "taker_buy_base": 115.709, "taker_buy_quote": 14636.26119 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 126.54, "high": 126.86, "low": 125.66, "close": 125.66, "volume": 398.999, "close_time": 1771376399999, "quote_volume": 50370.99089, "trades": 518, "taker_buy_base": 196.227, "taker_buy_quote": 24777.02037 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 125.69, "high": 125.69, "low": 124.79, "close": 125.19, "volume": 360.811, "close_time": 1771379999999, "quote_volume": 45152.79355, "trades": 403, "taker_buy_base": 111.113, "taker_buy_quote": 13915.59115 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 125.2, "high": 126.88, "low": 125.16, "close": 126.67, "volume": 191.401, "close_time": 1771383599999, "quote_volume": 24168.35425, "trades": 282, "taker_buy_base": 105.947, "taker_buy_quote": 13369.7655 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 126.6, "high": 127.32, "low": 126.43, "close": 127.11, "volume": 125.362, "close_time": 1771387199999, "quote_volume": 15916.26481, "trades": 284, "taker_buy_base": 66.468, "taker_buy_quote": 8440.10985 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 127.14, "high": 127.33, "low": 126.68, "close": 126.69, "volume": 111.62, "close_time": 1771390799999, "quote_volume": 14169.65146, "trades": 257, "taker_buy_base": 52.306, "taker_buy_quote": 6638.0186 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 126.68, "high": 127.07, "low": 126.35, "close": 126.72, "volume": 107.832, "close_time": 1771394399999, "quote_volume": 13653.34678, "trades": 172, "taker_buy_base": 47.145, "taker_buy_quote": 5967.71767 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 126.7, "high": 127.88, "low": 126.64, "close": 127.19, "volume": 2115.439, "close_time": 1771397999999, "quote_volume": 269392.07516, "trades": 2231, "taker_buy_base": 1378.518, "taker_buy_quote": 175577.34058 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 127.14, "high": 128.3, "low": 127.14, "close": 127.69, "volume": 948.643, "close_time": 1771401599999, "quote_volume": 121223.92687, "trades": 1274, "taker_buy_base": 422.76, "taker_buy_quote": 53996.38917 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 127.73, "high": 129.11, "low": 125.71, "close": 126.58, "volume": 5821.563, "close_time": 1771405199999, "quote_volume": 742503.74181, "trades": 4622, "taker_buy_base": 2363.995, "taker_buy_quote": 301745.40906 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 126.48, "high": 127.23, "low": 126.41, "close": 126.99, "volume": 301.602, "close_time": 1771408799999, "quote_volume": 38290.16028, "trades": 453, "taker_buy_base": 166.747, "taker_buy_quote": 21170.38803 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 127.02, "high": 127.52, "low": 126.76, "close": 126.98, "volume": 604.686, "close_time": 1771412399999, "quote_volume": 76851.79528, "trades": 834, "taker_buy_base": 232.844, "taker_buy_quote": 29586.84474 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 126.95, "high": 127.55, "low": 125.51, "close": 126.93, "volume": 1572.731, "close_time": 1771415999999, "quote_volume": 199549.59182, "trades": 1659, "taker_buy_base": 407.675, "taker_buy_quote": 51640.97618 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 126.93, "high": 127.74, "low": 126.68, "close": 127.48, "volume": 1229.669, "close_time": 1771419599999, "quote_volume": 156669.73522, "trades": 1353, "taker_buy_base": 702.479, "taker_buy_quote": 89532.00283 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 127.49, "high": 127.67, "low": 125.09, "close": 125.82, "volume": 1651.607, "close_time": 1771423199999, "quote_volume": 208624.68168, "trades": 1781, "taker_buy_base": 807.425, "taker_buy_quote": 101841.32446 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 125.8, "high": 126.35, "low": 124.83, "close": 126.24, "volume": 1253.119, "close_time": 1771426799999, "quote_volume": 157422.63069, "trades": 1859, "taker_buy_base": 628.517, "taker_buy_quote": 78963.6379 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 126.21, "high": 128.64, "low": 126.21, "close": 127.45, "volume": 941.965, "close_time": 1771430399999, "quote_volume": 120009.25754, "trades": 1019, "taker_buy_base": 473.436, "taker_buy_quote": 60305.59293 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 127.47, "high": 127.47, "low": 125.72, "close": 125.89, "volume": 1142.788, "close_time": 1771433999999, "quote_volume": 144313.4373, "trades": 1042, "taker_buy_base": 332.934, "taker_buy_quote": 42021.19401 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 125.89, "high": 127.27, "low": 125.14, "close": 125.69, "volume": 585.53, "close_time": 1771437599999, "quote_volume": 73691.55951, "trades": 687, "taker_buy_base": 278.852, "taker_buy_quote": 35120.26334 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 125.77, "high": 126.19, "low": 123.85, "close": 124.04, "volume": 2332.786, "close_time": 1771441199999, "quote_volume": 291116.56307, "trades": 1719, "taker_buy_base": 1082.834, "taker_buy_quote": 135075.25026 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 123.95, "high": 124.64, "low": 121.27, "close": 121.78, "volume": 1257.173, "close_time": 1771444799999, "quote_volume": 154574.39868, "trades": 1643, "taker_buy_base": 656.81, "taker_buy_quote": 80725.66901 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 121.69, "high": 123.02, "low": 120.81, "close": 122.21, "volume": 1249.106, "close_time": 1771448399999, "quote_volume": 152092.07272, "trades": 1761, "taker_buy_base": 663.023, "taker_buy_quote": 80723.66058 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 122.37, "high": 123.17, "low": 121.98, "close": 122.42, "volume": 243.255, "close_time": 1771451999999, "quote_volume": 29807.21303, "trades": 377, "taker_buy_base": 116.074, "taker_buy_quote": 14234.69395 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 122.4, "high": 123.29, "low": 122.23, "close": 122.87, "volume": 1310.437, "close_time": 1771455599999, "quote_volume": 160816.59143, "trades": 807, "taker_buy_base": 619.704, "taker_buy_quote": 76042.39246 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 122.77, "high": 123.2, "low": 122.38, "close": 122.95, "volume": 392.542, "close_time": 1771459199999, "quote_volume": 48171.00291, "trades": 532, "taker_buy_base": 218.055, "taker_buy_quote": 26757.57814 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 122.96, "high": 123.12, "low": 122.29, "close": 122.66, "volume": 385.344, "close_time": 1771462799999, "quote_volume": 47311.0446, "trades": 492, "taker_buy_base": 256.829, "taker_buy_quote": 31527.94623 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 122.68, "high": 123.81, "low": 122.67, "close": 123.57, "volume": 408.997, "close_time": 1771466399999, "quote_volume": 50463.8502, "trades": 523, "taker_buy_base": 279.148, "taker_buy_quote": 34440.23445 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 123.55, "high": 124.3, "low": 123.27, "close": 123.81, "volume": 215.57, "close_time": 1771469999999, "quote_volume": 26678.42645, "trades": 465, "taker_buy_base": 101.301, "taker_buy_quote": 12530.71577 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 123.75, "high": 124.19, "low": 123.57, "close": 123.86, "volume": 136.533, "close_time": 1771473599999, "quote_volume": 16913.39221, "trades": 195, "taker_buy_base": 77.768, "taker_buy_quote": 9631.09987 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 123.84, "high": 124.2, "low": 123.6, "close": 123.62, "volume": 293.003, "close_time": 1771477199999, "quote_volume": 36273.8248, "trades": 481, "taker_buy_base": 114.48, "taker_buy_quote": 14172.71126 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 123.67, "high": 123.69, "low": 122.64, "close": 123.24, "volume": 199.694, "close_time": 1771480799999, "quote_volume": 24579.82905, "trades": 324, "taker_buy_base": 93.312, "taker_buy_quote": 11483.32977 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 123.22, "high": 124.62, "low": 123.19, "close": 124.23, "volume": 204.961, "close_time": 1771484399999, "quote_volume": 25417.12718, "trades": 413, "taker_buy_base": 121.107, "taker_buy_quote": 15017.50419 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 124.28, "high": 124.59, "low": 123.47, "close": 123.67, "volume": 399.726, "close_time": 1771487999999, "quote_volume": 49562.35783, "trades": 561, "taker_buy_base": 184.455, "taker_buy_quote": 22868.96006 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 123.69, "high": 123.72, "low": 122.07, "close": 122.36, "volume": 659.535, "close_time": 1771491599999, "quote_volume": 80926.67914, "trades": 678, "taker_buy_base": 306.731, "taker_buy_quote": 37616.184 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 122.36, "high": 123.45, "low": 122.18, "close": 122.63, "volume": 525.021, "close_time": 1771495199999, "quote_volume": 64424.62339, "trades": 629, "taker_buy_base": 177.56, "taker_buy_quote": 21800.25252 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 122.62, "high": 122.66, "low": 121.85, "close": 122.19, "volume": 430.832, "close_time": 1771498799999, "quote_volume": 52612.98135, "trades": 503, "taker_buy_base": 185.387, "taker_buy_quote": 22650.45931 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 122.11, "high": 122.78, "low": 122.08, "close": 122.48, "volume": 273.017, "close_time": 1771502399999, "quote_volume": 33447.06005, "trades": 362, "taker_buy_base": 93.133, "taker_buy_quote": 11406.08777 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 122.53, "high": 122.86, "low": 121.88, "close": 121.88, "volume": 220.358, "close_time": 1771505999999, "quote_volume": 26996.51455, "trades": 329, "taker_buy_base": 110.18, "taker_buy_quote": 13504.18118 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 121.88, "high": 121.88, "low": 119.94, "close": 120.54, "volume": 3398.154, "close_time": 1771509599999, "quote_volume": 410271.54765, "trades": 2164, "taker_buy_base": 1126.147, "taker_buy_quote": 135795.80654 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 120.57, "high": 123.15, "low": 120.53, "close": 122.52, "volume": 1059.02, "close_time": 1771513199999, "quote_volume": 129123.84674, "trades": 1046, "taker_buy_base": 713.243, "taker_buy_quote": 87019.56617 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 122.47, "high": 123.06, "low": 121.44, "close": 122.46, "volume": 1060.482, "close_time": 1771516799999, "quote_volume": 129664.51889, "trades": 1203, "taker_buy_base": 598.156, "taker_buy_quote": 73172.51672 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 122.37, "high": 123.05, "low": 121.1, "close": 122.24, "volume": 693.224, "close_time": 1771520399999, "quote_volume": 84730.22651, "trades": 862, "taker_buy_base": 320.101, "taker_buy_quote": 39131.30501 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 122.24, "high": 123.7, "low": 121.19, "close": 121.73, "volume": 852.029, "close_time": 1771523999999, "quote_volume": 104409.15706, "trades": 1138, "taker_buy_base": 475.7, "taker_buy_quote": 58311.4717 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 121.61, "high": 123.9, "low": 121.51, "close": 123.39, "volume": 872.606, "close_time": 1771527599999, "quote_volume": 107273.53917, "trades": 1127, "taker_buy_base": 459.934, "taker_buy_quote": 56563.34803 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 123.41, "high": 123.78, "low": 122.47, "close": 123.37, "volume": 401.136, "close_time": 1771531199999, "quote_volume": 49369.8112, "trades": 526, "taker_buy_base": 183.398, "taker_buy_quote": 22573.6417 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 123.38, "high": 123.96, "low": 122.87, "close": 123.5, "volume": 448.163, "close_time": 1771534799999, "quote_volume": 55381.65803, "trades": 525, "taker_buy_base": 233.227, "taker_buy_quote": 28826.12322 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 123.51, "high": 123.83, "low": 123.21, "close": 123.43, "volume": 1519.913, "close_time": 1771538399999, "quote_volume": 187653.3136, "trades": 592, "taker_buy_base": 119.916, "taker_buy_quote": 14821.42938 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 123.46, "high": 123.68, "low": 122.66, "close": 123.28, "volume": 785.113, "close_time": 1771541999999, "quote_volume": 96691.61699, "trades": 383, "taker_buy_base": 142.915, "taker_buy_quote": 17608.90533 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 123.27, "high": 125.17, "low": 123.11, "close": 124.77, "volume": 827.894, "close_time": 1771545599999, "quote_volume": 102947.89521, "trades": 858, "taker_buy_base": 552.806, "taker_buy_quote": 68765.28306 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 124.7, "high": 126.87, "low": 124.55, "close": 125.89, "volume": 3676.873, "close_time": 1771549199999, "quote_volume": 461145.08961, "trades": 2601, "taker_buy_base": 2517.569, "taker_buy_quote": 315711.04533 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 125.81, "high": 126.07, "low": 124.23, "close": 124.4, "volume": 946.401, "close_time": 1771552799999, "quote_volume": 118693.66025, "trades": 1272, "taker_buy_base": 425.994, "taker_buy_quote": 53387.5263 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 124.45, "high": 125.04, "low": 124.08, "close": 124.1, "volume": 242.945, "close_time": 1771556399999, "quote_volume": 30257.19012, "trades": 566, "taker_buy_base": 126.723, "taker_buy_quote": 15790.06812 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 124.08, "high": 124.35, "low": 123.62, "close": 123.74, "volume": 279.668, "close_time": 1771559999999, "quote_volume": 34666.07319, "trades": 544, "taker_buy_base": 139.113, "taker_buy_quote": 17243.8201 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 123.76, "high": 123.86, "low": 122.6, "close": 123.33, "volume": 724.679, "close_time": 1771563599999, "quote_volume": 89269.27862, "trades": 885, "taker_buy_base": 296.075, "taker_buy_quote": 36467.64608 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 123.43, "high": 125.0, "low": 122.91, "close": 124.2, "volume": 757.746, "close_time": 1771567199999, "quote_volume": 94189.07851, "trades": 942, "taker_buy_base": 374.862, "taker_buy_quote": 46579.42496 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 124.22, "high": 124.36, "low": 123.56, "close": 124.1, "volume": 490.807, "close_time": 1771570799999, "quote_volume": 60873.14422, "trades": 680, "taker_buy_base": 187.571, "taker_buy_quote": 23265.64789 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 124.06, "high": 124.43, "low": 123.73, "close": 123.98, "volume": 352.473, "close_time": 1771574399999, "quote_volume": 43774.02552, "trades": 437, "taker_buy_base": 226.533, "taker_buy_quote": 28137.94082 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 124.0, "high": 125.02, "low": 123.98, "close": 124.9, "volume": 331.555, "close_time": 1771577999999, "quote_volume": 41297.99736, "trades": 394, "taker_buy_base": 151.348, "taker_buy_quote": 18842.01527 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 124.85, "high": 125.56, "low": 124.4, "close": 124.92, "volume": 688.735, "close_time": 1771581599999, "quote_volume": 86053.51388, "trades": 477, "taker_buy_base": 573.384, "taker_buy_quote": 71656.69283 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 124.93, "high": 126.49, "low": 124.93, "close": 125.04, "volume": 1909.333, "close_time": 1771585199999, "quote_volume": 240203.06682, "trades": 1476, "taker_buy_base": 1275.446, "taker_buy_quote": 160576.33251 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 125.09, "high": 125.59, "low": 123.95, "close": 124.52, "volume": 729.828, "close_time": 1771588799999, "quote_volume": 91008.53165, "trades": 978, "taker_buy_base": 293.628, "taker_buy_quote": 36634.77137 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 124.66, "high": 124.72, "low": 123.82, "close": 124.15, "volume": 765.204, "close_time": 1771592399999, "quote_volume": 95108.87379, "trades": 796, "taker_buy_base": 424.006, "taker_buy_quote": 52711.92862 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 124.05, "high": 124.05, "low": 115.45, "close": 115.59, "volume": 8395.048, "close_time": 1771595999999, "quote_volume": 1003625.4562, "trades": 7802, "taker_buy_base": 2907.444, "taker_buy_quote": 345685.495 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 115.58, "high": 117.64, "low": 114.48, "close": 116.91, "volume": 4852.032, "close_time": 1771599599999, "quote_volume": 563253.42468, "trades": 4308, "taker_buy_base": 1856.218, "taker_buy_quote": 215945.07099 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 116.97, "high": 119.96, "low": 115.71, "close": 117.56, "volume": 4283.028, "close_time": 1771603199999, "quote_volume": 503807.58399, "trades": 5099, "taker_buy_base": 1779.9, "taker_buy_quote": 209382.48897 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 117.48, "high": 119.1, "low": 117.02, "close": 118.41, "volume": 2635.302, "close_time": 1771606799999, "quote_volume": 310802.03761, "trades": 2665, "taker_buy_base": 1330.565, "taker_buy_quote": 157050.8422 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 118.43, "high": 118.47, "low": 115.17, "close": 117.51, "volume": 1895.972, "close_time": 1771610399999, "quote_volume": 221055.04493, "trades": 2484, "taker_buy_base": 921.715, "taker_buy_quote": 107481.44418 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 117.59, "high": 118.08, "low": 116.43, "close": 117.26, "volume": 2038.25, "close_time": 1771613999999, "quote_volume": 238892.25141, "trades": 2159, "taker_buy_base": 1213.424, "taker_buy_quote": 142208.68699 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 117.37, "high": 117.54, "low": 116.37, "close": 116.92, "volume": 986.014, "close_time": 1771617599999, "quote_volume": 115330.78413, "trades": 1031, "taker_buy_base": 267.721, "taker_buy_quote": 31282.38882 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 116.9, "high": 117.34, "low": 116.34, "close": 116.82, "volume": 775.565, "close_time": 1771621199999, "quote_volume": 90645.41185, "trades": 825, "taker_buy_base": 265.345, "taker_buy_quote": 30985.42412 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 116.8, "high": 117.5, "low": 116.58, "close": 117.43, "volume": 488.792, "close_time": 1771624799999, "quote_volume": 57186.45791, "trades": 677, "taker_buy_base": 269.697, "taker_buy_quote": 31565.29942 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 117.44, "high": 117.51, "low": 116.46, "close": 116.5, "volume": 399.241, "close_time": 1771628399999, "quote_volume": 46737.48699, "trades": 450, "taker_buy_base": 235.974, "taker_buy_quote": 27635.39673 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 116.6, "high": 116.77, "low": 115.56, "close": 115.89, "volume": 829.454, "close_time": 1771631999999, "quote_volume": 96280.41114, "trades": 714, "taker_buy_base": 270.316, "taker_buy_quote": 31418.96004 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 115.89, "high": 115.89, "low": 114.6, "close": 114.83, "volume": 366.098, "close_time": 1771635599999, "quote_volume": 42123.38182, "trades": 801, "taker_buy_base": 128.134, "taker_buy_quote": 14770.6079 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 114.86, "high": 115.41, "low": 114.62, "close": 114.93, "volume": 600.882, "close_time": 1771639199999, "quote_volume": 69059.93275, "trades": 866, "taker_buy_base": 256.145, "taker_buy_quote": 29448.49614 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 114.95, "high": 116.83, "low": 114.95, "close": 116.75, "volume": 717.706, "close_time": 1771642799999, "quote_volume": 83378.45243, "trades": 841, "taker_buy_base": 476.587, "taker_buy_quote": 55382.11497 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 116.74, "high": 116.74, "low": 115.55, "close": 116.08, "volume": 458.325, "close_time": 1771646399999, "quote_volume": 53115.88185, "trades": 727, "taker_buy_base": 153.397, "taker_buy_quote": 17790.65428 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 116.13, "high": 116.67, "low": 115.81, "close": 116.31, "volume": 209.526, "close_time": 1771649999999, "quote_volume": 24375.76169, "trades": 359, "taker_buy_base": 72.962, "taker_buy_quote": 8489.79764 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 116.28, "high": 117.13, "low": 116.26, "close": 117.12, "volume": 433.538, "close_time": 1771653599999, "quote_volume": 50639.4416, "trades": 449, "taker_buy_base": 184.442, "taker_buy_quote": 21555.63319 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 117.16, "high": 118.81, "low": 117.05, "close": 118.72, "volume": 814.863, "close_time": 1771657199999, "quote_volume": 96037.97059, "trades": 735, "taker_buy_base": 446.957, "taker_buy_quote": 52621.51459 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 118.69, "high": 119.85, "low": 118.59, "close": 118.92, "volume": 761.941, "close_time": 1771660799999, "quote_volume": 90756.81458, "trades": 1115, "taker_buy_base": 410.885, "taker_buy_quote": 48937.7295 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 118.8, "high": 119.3, "low": 118.41, "close": 119.02, "volume": 277.646, "close_time": 1771664399999, "quote_volume": 33008.42348, "trades": 391, "taker_buy_base": 196.44, "taker_buy_quote": 23348.56263 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 119.07, "high": 121.85, "low": 118.98, "close": 120.56, "volume": 1140.107, "close_time": 1771667999999, "quote_volume": 137774.39402, "trades": 1519, "taker_buy_base": 700.531, "taker_buy_quote": 84764.5365 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 120.53, "high": 120.88, "low": 120.31, "close": 120.62, "volume": 535.526, "close_time": 1771671599999, "quote_volume": 64579.43706, "trades": 756, "taker_buy_base": 271.239, "taker_buy_quote": 32720.02729 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 120.61, "high": 122.92, "low": 120.61, "close": 122.27, "volume": 1430.697, "close_time": 1771675199999, "quote_volume": 174890.7888, "trades": 1839, "taker_buy_base": 677.808, "taker_buy_quote": 82834.9462 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 122.32, "high": 123.36, "low": 121.92, "close": 122.47, "volume": 1224.112, "close_time": 1771678799999, "quote_volume": 150066.40965, "trades": 1310, "taker_buy_base": 437.514, "taker_buy_quote": 53635.45887 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 122.43, "high": 123.55, "low": 121.78, "close": 123.16, "volume": 973.813, "close_time": 1771682399999, "quote_volume": 119423.42221, "trades": 1345, "taker_buy_base": 417.862, "taker_buy_quote": 51230.31848 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 123.16, "high": 124.88, "low": 122.27, "close": 122.46, "volume": 2237.271, "close_time": 1771685999999, "quote_volume": 276583.76957, "trades": 2897, "taker_buy_base": 1270.493, "taker_buy_quote": 157022.074 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 122.5, "high": 122.74, "low": 121.63, "close": 121.71, "volume": 485.876, "close_time": 1771689599999, "quote_volume": 59435.44411, "trades": 695, "taker_buy_base": 218.265, "taker_buy_quote": 26705.37427 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 121.74, "high": 122.26, "low": 120.83, "close": 122.09, "volume": 491.494, "close_time": 1771693199999, "quote_volume": 59817.92004, "trades": 652, "taker_buy_base": 179.798, "taker_buy_quote": 21897.75609 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 121.95, "high": 124.31, "low": 121.95, "close": 123.83, "volume": 1001.655, "close_time": 1771696799999, "quote_volume": 123825.44529, "trades": 1053, "taker_buy_base": 573.737, "taker_buy_quote": 71016.22948 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 123.89, "high": 123.89, "low": 123.1, "close": 123.31, "volume": 586.787, "close_time": 1771700399999, "quote_volume": 72396.84318, "trades": 636, "taker_buy_base": 383.618, "taker_buy_quote": 47333.80125 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 123.36, "high": 123.85, "low": 123.22, "close": 123.42, "volume": 333.914, "close_time": 1771703999999, "quote_volume": 41228.08336, "trades": 416, "taker_buy_base": 130.373, "taker_buy_quote": 16103.16416 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 123.4, "high": 123.72, "low": 122.19, "close": 122.19, "volume": 617.76, "close_time": 1771707599999, "quote_volume": 75939.00175, "trades": 649, "taker_buy_base": 211.947, "taker_buy_quote": 26083.5535 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 122.32, "high": 122.72, "low": 121.91, "close": 122.11, "volume": 380.235, "close_time": 1771711199999, "quote_volume": 46474.42409, "trades": 388, "taker_buy_base": 117.866, "taker_buy_quote": 14416.22048 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 122.12, "high": 122.28, "low": 121.6, "close": 121.62, "volume": 112.014, "close_time": 1771714799999, "quote_volume": 13650.07239, "trades": 172, "taker_buy_base": 37.221, "taker_buy_quote": 4539.94824 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 121.58, "high": 121.91, "low": 121.39, "close": 121.45, "volume": 117.633, "close_time": 1771718399999, "quote_volume": 14307.1951, "trades": 151, "taker_buy_base": 71.806, "taker_buy_quote": 8731.86365 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 121.44, "high": 121.57, "low": 119.74, "close": 120.38, "volume": 1925.459, "close_time": 1771721999999, "quote_volume": 231847.93741, "trades": 1056, "taker_buy_base": 489.105, "taker_buy_quote": 58891.80432 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 120.38, "high": 120.75, "low": 120.18, "close": 120.36, "volume": 296.689, "close_time": 1771725599999, "quote_volume": 35754.45163, "trades": 292, "taker_buy_base": 187.123, "taker_buy_quote": 22551.80397 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 120.45, "high": 120.89, "low": 119.66, "close": 119.82, "volume": 447.839, "close_time": 1771729199999, "quote_volume": 53825.02749, "trades": 482, "taker_buy_base": 232.775, "taker_buy_quote": 27990.16623 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 119.78, "high": 119.97, "low": 119.2, "close": 119.35, "volume": 192.726, "close_time": 1771732799999, "quote_volume": 23032.19666, "trades": 273, "taker_buy_base": 88.527, "taker_buy_quote": 10580.0889 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 119.36, "high": 119.53, "low": 118.98, "close": 119.16, "volume": 849.49, "close_time": 1771736399999, "quote_volume": 101206.47288, "trades": 501, "taker_buy_base": 188.056, "taker_buy_quote": 22422.01314 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 119.2, "high": 119.44, "low": 119.0, "close": 119.15, "volume": 350.703, "close_time": 1771739999999, "quote_volume": 41797.76609, "trades": 296, "taker_buy_base": 143.827, "taker_buy_quote": 17148.94924 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 119.13, "high": 119.3, "low": 118.79, "close": 119.06, "volume": 520.449, "close_time": 1771743599999, "quote_volume": 61933.72734, "trades": 400, "taker_buy_base": 335.845, "taker_buy_quote": 39950.98628 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 119.05, "high": 119.33, "low": 118.9, "close": 118.92, "volume": 309.618, "close_time": 1771747199999, "quote_volume": 36869.28104, "trades": 285, "taker_buy_base": 160.351, "taker_buy_quote": 19090.01319 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 118.92, "high": 119.0, "low": 118.41, "close": 118.6, "volume": 237.092, "close_time": 1771750799999, "quote_volume": 28160.81374, "trades": 227, "taker_buy_base": 69.286, "taker_buy_quote": 8220.19898 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 118.54, "high": 119.18, "low": 118.52, "close": 119.18, "volume": 255.792, "close_time": 1771754399999, "quote_volume": 30403.88048, "trades": 391, "taker_buy_base": 70.622, "taker_buy_quote": 8393.68339 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 119.14, "high": 119.83, "low": 119.14, "close": 119.32, "volume": 670.427, "close_time": 1771757999999, "quote_volume": 79973.78795, "trades": 238, "taker_buy_base": 587.2, "taker_buy_quote": 70038.64534 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 119.37, "high": 119.67, "low": 119.1, "close": 119.57, "volume": 285.261, "close_time": 1771761599999, "quote_volume": 34071.17685, "trades": 322, "taker_buy_base": 119.725, "taker_buy_quote": 14295.67576 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 119.53, "high": 119.6, "low": 117.99, "close": 118.3, "volume": 749.343, "close_time": 1771765199999, "quote_volume": 88708.84686, "trades": 543, "taker_buy_base": 194.105, "taker_buy_quote": 22988.52863 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 118.32, "high": 118.47, "low": 117.67, "close": 117.93, "volume": 449.654, "close_time": 1771768799999, "quote_volume": 53086.72466, "trades": 579, "taker_buy_base": 158.257, "taker_buy_quote": 18685.50447 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 117.99, "high": 118.19, "low": 117.46, "close": 118.0, "volume": 630.744, "close_time": 1771772399999, "quote_volume": 74365.26865, "trades": 586, "taker_buy_base": 400.0, "taker_buy_quote": 47167.39935 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 118.02, "high": 118.74, "low": 117.74, "close": 118.46, "volume": 337.017, "close_time": 1771775999999, "quote_volume": 39835.16307, "trades": 379, "taker_buy_base": 121.581, "taker_buy_quote": 14381.82776 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 118.43, "high": 118.5, "low": 117.4, "close": 118.24, "volume": 237.141, "close_time": 1771779599999, "quote_volume": 27947.84711, "trades": 298, "taker_buy_base": 75.658, "taker_buy_quote": 8918.06544 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 118.19, "high": 118.23, "low": 117.15, "close": 117.66, "volume": 260.801, "close_time": 1771783199999, "quote_volume": 30679.39436, "trades": 192, "taker_buy_base": 51.526, "taker_buy_quote": 6066.69547 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 117.53, "high": 117.93, "low": 117.53, "close": 117.72, "volume": 66.494, "close_time": 1771786799999, "quote_volume": 7829.99659, "trades": 109, "taker_buy_base": 44.861, "taker_buy_quote": 5281.98736 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 117.86, "high": 117.95, "low": 117.45, "close": 117.91, "volume": 86.049, "close_time": 1771790399999, "quote_volume": 10128.72134, "trades": 132, "taker_buy_base": 48.607, "taker_buy_quote": 5720.9317 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 117.81, "high": 117.94, "low": 117.01, "close": 117.15, "volume": 99.525, "close_time": 1771793999999, "quote_volume": 11683.39033, "trades": 182, "taker_buy_base": 26.652, "taker_buy_quote": 3132.42066 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 117.34, "high": 117.96, "low": 117.21, "close": 117.74, "volume": 50.095, "close_time": 1771797599999, "quote_volume": 5894.73722, "trades": 88, "taker_buy_base": 37.981, "taker_buy_quote": 4469.60625 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 117.81, "high": 118.37, "low": 117.71, "close": 118.21, "volume": 176.663, "close_time": 1771801199999, "quote_volume": 20841.26634, "trades": 199, "taker_buy_base": 45.728, "taker_buy_quote": 5392.0968 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 118.16, "high": 118.35, "low": 117.42, "close": 117.93, "volume": 171.227, "close_time": 1771804799999, "quote_volume": 20183.13029, "trades": 208, "taker_buy_base": 78.084, "taker_buy_quote": 9206.05263 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 117.91, "high": 118.3, "low": 116.22, "close": 116.26, "volume": 614.386, "close_time": 1771808399999, "quote_volume": 72029.26043, "trades": 603, "taker_buy_base": 221.251, "taker_buy_quote": 25993.17094 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 116.27, "high": 116.27, "low": 111.51, "close": 111.94, "volume": 2684.281, "close_time": 1771811999999, "quote_volume": 303210.55425, "trades": 2830, "taker_buy_base": 1090.212, "taker_buy_quote": 123257.47781 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 111.96, "high": 112.82, "low": 111.73, "close": 112.62, "volume": 697.429, "close_time": 1771815599999, "quote_volume": 78293.56661, "trades": 701, "taker_buy_base": 351.744, "taker_buy_quote": 39484.76288 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 112.63, "high": 113.06, "low": 111.29, "close": 112.17, "volume": 778.242, "close_time": 1771819199999, "quote_volume": 87392.24277, "trades": 606, "taker_buy_base": 474.745, "taker_buy_quote": 53348.15226 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 112.17, "high": 112.58, "low": 111.85, "close": 112.51, "volume": 689.317, "close_time": 1771822799999, "quote_volume": 77383.22199, "trades": 434, "taker_buy_base": 471.198, "taker_buy_quote": 52901.06323 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 112.54, "high": 114.03, "low": 112.5, "close": 113.78, "volume": 888.637, "close_time": 1771826399999, "quote_volume": 100681.04592, "trades": 868, "taker_buy_base": 444.204, "taker_buy_quote": 50340.45673 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 113.72, "high": 115.82, "low": 113.69, "close": 115.7, "volume": 1078.433, "close_time": 1771829999999, "quote_volume": 124050.58392, "trades": 1121, "taker_buy_base": 590.096, "taker_buy_quote": 67834.6242 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 115.67, "high": 115.82, "low": 113.96, "close": 114.69, "volume": 1139.399, "close_time": 1771833599999, "quote_volume": 130739.0467, "trades": 1189, "taker_buy_base": 557.952, "taker_buy_quote": 64003.26851 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 114.61, "high": 115.1, "low": 114.22, "close": 115.05, "volume": 908.783, "close_time": 1771837199999, "quote_volume": 104203.94281, "trades": 628, "taker_buy_base": 278.008, "taker_buy_quote": 31871.03392 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 115.02, "high": 117.94, "low": 115.02, "close": 117.71, "volume": 1249.298, "close_time": 1771840799999, "quote_volume": 145168.58158, "trades": 1161, "taker_buy_base": 477.975, "taker_buy_quote": 55623.15674 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 117.82, "high": 118.15, "low": 117.16, "close": 117.61, "volume": 767.286, "close_time": 1771844399999, "quote_volume": 90329.8276, "trades": 895, "taker_buy_base": 387.313, "taker_buy_quote": 45609.89235 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 117.67, "high": 117.93, "low": 117.21, "close": 117.37, "volume": 639.218, "close_time": 1771847999999, "quote_volume": 75136.39582, "trades": 585, "taker_buy_base": 277.674, "taker_buy_quote": 32637.03292 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 117.36, "high": 119.76, "low": 116.85, "close": 119.04, "volume": 1785.463, "close_time": 1771851599999, "quote_volume": 211946.61252, "trades": 1464, "taker_buy_base": 1044.683, "taker_buy_quote": 124119.33356 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 119.12, "high": 119.63, "low": 118.5, "close": 118.57, "volume": 1437.919, "close_time": 1771855199999, "quote_volume": 171009.16878, "trades": 1173, "taker_buy_base": 734.76, "taker_buy_quote": 87380.76384 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 118.61, "high": 118.99, "low": 117.32, "close": 118.58, "volume": 2028.743, "close_time": 1771858799999, "quote_volume": 239634.6925, "trades": 1599, "taker_buy_base": 710.332, "taker_buy_quote": 84024.79072 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 118.61, "high": 118.95, "low": 116.76, "close": 117.1, "volume": 1757.335, "close_time": 1771862399999, "quote_volume": 207246.11111, "trades": 1617, "taker_buy_base": 877.389, "taker_buy_quote": 103468.46126 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 117.05, "high": 117.11, "low": 115.71, "close": 115.79, "volume": 1277.487, "close_time": 1771865999999, "quote_volume": 148499.67808, "trades": 1221, "taker_buy_base": 622.88, "taker_buy_quote": 72436.34501 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 115.86, "high": 116.04, "low": 113.33, "close": 114.75, "volume": 1995.623, "close_time": 1771869599999, "quote_volume": 228909.35934, "trades": 1548, "taker_buy_base": 779.413, "taker_buy_quote": 89430.40662 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 114.74, "high": 116.24, "low": 114.35, "close": 114.35, "volume": 1344.402, "close_time": 1771873199999, "quote_volume": 154872.25892, "trades": 1149, "taker_buy_base": 736.212, "taker_buy_quote": 84793.06763 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 114.34, "high": 114.66, "low": 113.82, "close": 114.42, "volume": 1152.523, "close_time": 1771876799999, "quote_volume": 131740.86547, "trades": 856, "taker_buy_base": 572.904, "taker_buy_quote": 65486.92829 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 114.41, "high": 114.87, "low": 113.56, "close": 114.58, "volume": 1848.158, "close_time": 1771880399999, "quote_volume": 211018.05148, "trades": 1358, "taker_buy_base": 1026.575, "taker_buy_quote": 117193.82048 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 114.59, "high": 115.56, "low": 114.43, "close": 115.16, "volume": 1141.541, "close_time": 1771883999999, "quote_volume": 131169.02781, "trades": 871, "taker_buy_base": 498.967, "taker_buy_quote": 57342.18713 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 115.14, "high": 115.64, "low": 114.74, "close": 114.74, "volume": 1109.485, "close_time": 1771887599999, "quote_volume": 127882.31266, "trades": 820, "taker_buy_base": 520.143, "taker_buy_quote": 59947.93589 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 114.75, "high": 115.29, "low": 114.43, "close": 114.58, "volume": 612.453, "close_time": 1771891199999, "quote_volume": 70390.35593, "trades": 366, "taker_buy_base": 299.46, "taker_buy_quote": 34421.41162 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 114.57, "high": 115.48, "low": 114.54, "close": 115.36, "volume": 540.179, "close_time": 1771894799999, "quote_volume": 62150.2504, "trades": 575, "taker_buy_base": 294.053, "taker_buy_quote": 33829.78192 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 115.32, "high": 115.32, "low": 112.52, "close": 114.23, "volume": 1945.543, "close_time": 1771898399999, "quote_volume": 222204.58243, "trades": 1729, "taker_buy_base": 811.773, "taker_buy_quote": 92760.87058 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 114.2, "high": 115.0, "low": 113.8, "close": 114.03, "volume": 737.166, "close_time": 1771901999999, "quote_volume": 84256.12995, "trades": 702, "taker_buy_base": 402.477, "taker_buy_quote": 45994.52133 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 113.95, "high": 113.95, "low": 112.05, "close": 112.55, "volume": 1161.756, "close_time": 1771905599999, "quote_volume": 131263.44876, "trades": 967, "taker_buy_base": 498.601, "taker_buy_quote": 56338.77863 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 112.63, "high": 112.98, "low": 111.59, "close": 112.97, "volume": 1237.43, "close_time": 1771909199999, "quote_volume": 139166.72794, "trades": 917, "taker_buy_base": 665.604, "taker_buy_quote": 74850.09612 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 112.94, "high": 113.61, "low": 111.93, "close": 112.63, "volume": 1088.591, "close_time": 1771912799999, "quote_volume": 122628.02235, "trades": 856, "taker_buy_base": 549.027, "taker_buy_quote": 61908.4055 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 112.59, "high": 113.09, "low": 112.1, "close": 112.27, "volume": 564.859, "close_time": 1771916399999, "quote_volume": 63635.27735, "trades": 457, "taker_buy_base": 268.627, "taker_buy_quote": 30274.62959 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 112.28, "high": 112.9, "low": 111.99, "close": 112.83, "volume": 796.376, "close_time": 1771919999999, "quote_volume": 89664.96562, "trades": 577, "taker_buy_base": 365.65, "taker_buy_quote": 41164.91516 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 112.86, "high": 113.87, "low": 112.4, "close": 113.43, "volume": 788.506, "close_time": 1771923599999, "quote_volume": 89266.50602, "trades": 764, "taker_buy_base": 420.196, "taker_buy_quote": 47566.3967 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 113.49, "high": 113.72, "low": 112.31, "close": 112.99, "volume": 744.176, "close_time": 1771927199999, "quote_volume": 84212.45691, "trades": 626, "taker_buy_base": 282.841, "taker_buy_quote": 31986.92865 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 113.04, "high": 113.47, "low": 112.85, "close": 113.24, "volume": 442.142, "close_time": 1771930799999, "quote_volume": 50044.8343, "trades": 344, "taker_buy_base": 223.113, "taker_buy_quote": 25258.58835 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 113.32, "high": 113.4, "low": 112.86, "close": 113.32, "volume": 471.295, "close_time": 1771934399999, "quote_volume": 53316.61291, "trades": 390, "taker_buy_base": 259.927, "taker_buy_quote": 29401.26862 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 113.26, "high": 113.63, "low": 112.67, "close": 112.9, "volume": 523.555, "close_time": 1771937999999, "quote_volume": 59234.18167, "trades": 425, "taker_buy_base": 205.249, "taker_buy_quote": 23215.74465 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 112.98, "high": 113.08, "low": 111.85, "close": 112.87, "volume": 993.67, "close_time": 1771941599999, "quote_volume": 112025.85475, "trades": 673, "taker_buy_base": 500.457, "taker_buy_quote": 56436.39715 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 112.65, "high": 114.6, "low": 111.55, "close": 113.8, "volume": 2027.816, "close_time": 1771945199999, "quote_volume": 228964.82473, "trades": 2159, "taker_buy_base": 935.675, "taker_buy_quote": 105588.84708 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 113.81, "high": 115.25, "low": 113.47, "close": 115.02, "volume": 1777.552, "close_time": 1771948799999, "quote_volume": 203638.10888, "trades": 2285, "taker_buy_base": 1051.847, "taker_buy_quote": 120536.43789 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 115.04, "high": 116.51, "low": 114.18, "close": 115.71, "volume": 1929.722, "close_time": 1771952399999, "quote_volume": 222776.71187, "trades": 1936, "taker_buy_base": 951.12, "taker_buy_quote": 109992.83879 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 115.73, "high": 116.24, "low": 115.45, "close": 115.8, "volume": 1785.474, "close_time": 1771955999999, "quote_volume": 206843.1981, "trades": 1663, "taker_buy_base": 1036.207, "taker_buy_quote": 120039.94642 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 115.77, "high": 116.37, "low": 114.99, "close": 115.4, "volume": 1645.955, "close_time": 1771959599999, "quote_volume": 189831.24385, "trades": 992, "taker_buy_base": 992.254, "taker_buy_quote": 114323.79975 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 115.36, "high": 115.83, "low": 114.48, "close": 114.6, "volume": 774.805, "close_time": 1771963199999, "quote_volume": 89079.32129, "trades": 880, "taker_buy_base": 324.418, "taker_buy_quote": 37296.44376 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 114.59, "high": 114.85, "low": 114.18, "close": 114.44, "volume": 955.981, "close_time": 1771966799999, "quote_volume": 109460.7102, "trades": 925, "taker_buy_base": 587.495, "taker_buy_quote": 67266.94895 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 114.43, "high": 114.43, "low": 113.13, "close": 113.17, "volume": 1102.67, "close_time": 1771970399999, "quote_volume": 125238.76952, "trades": 981, "taker_buy_base": 484.447, "taker_buy_quote": 55015.84722 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 113.15, "high": 114.68, "low": 113.04, "close": 114.4, "volume": 790.206, "close_time": 1771973999999, "quote_volume": 90119.13932, "trades": 666, "taker_buy_base": 412.133, "taker_buy_quote": 46982.26526 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 114.38, "high": 114.97, "low": 113.89, "close": 114.38, "volume": 716.565, "close_time": 1771977599999, "quote_volume": 82081.20082, "trades": 560, "taker_buy_base": 444.306, "taker_buy_quote": 50922.40682 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 114.38, "high": 114.58, "low": 113.9, "close": 114.19, "volume": 500.98, "close_time": 1771981199999, "quote_volume": 57238.53745, "trades": 340, "taker_buy_base": 227.376, "taker_buy_quote": 25969.94212 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 114.17, "high": 119.59, "low": 114.13, "close": 118.52, "volume": 3005.457, "close_time": 1771984799999, "quote_volume": 353488.18053, "trades": 2716, "taker_buy_base": 1686.471, "taker_buy_quote": 197936.3844 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 118.44, "high": 119.71, "low": 118.44, "close": 118.62, "volume": 1684.892, "close_time": 1771988399999, "quote_volume": 200761.66006, "trades": 1233, "taker_buy_base": 881.758, "taker_buy_quote": 105078.36861 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 118.66, "high": 118.69, "low": 117.06, "close": 117.43, "volume": 1004.569, "close_time": 1771991999999, "quote_volume": 118202.52716, "trades": 1045, "taker_buy_base": 501.46, "taker_buy_quote": 59002.30948 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 117.44, "high": 118.54, "low": 117.03, "close": 118.05, "volume": 778.826, "close_time": 1771995599999, "quote_volume": 91824.14776, "trades": 727, "taker_buy_base": 461.233, "taker_buy_quote": 54373.16397 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 118.08, "high": 118.19, "low": 115.57, "close": 116.6, "volume": 814.951, "close_time": 1771999199999, "quote_volume": 95203.50935, "trades": 791, "taker_buy_base": 383.178, "taker_buy_quote": 44751.62706 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 116.63, "high": 117.11, "low": 116.25, "close": 116.43, "volume": 477.167, "close_time": 1772002799999, "quote_volume": 55661.01523, "trades": 542, "taker_buy_base": 286.262, "taker_buy_quote": 33396.94235 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 116.48, "high": 117.18, "low": 116.19, "close": 116.6, "volume": 523.536, "close_time": 1772006399999, "quote_volume": 61167.18935, "trades": 473, "taker_buy_base": 292.006, "taker_buy_quote": 34114.86978 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 116.6, "high": 117.57, "low": 116.08, "close": 117.41, "volume": 875.418, "close_time": 1772009999999, "quote_volume": 102232.35458, "trades": 759, "taker_buy_base": 496.16, "taker_buy_quote": 57950.27289 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 117.38, "high": 118.57, "low": 117.34, "close": 118.12, "volume": 989.397, "close_time": 1772013599999, "quote_volume": 116848.87419, "trades": 790, "taker_buy_base": 499.754, "taker_buy_quote": 59024.87409 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 118.17, "high": 118.65, "low": 116.54, "close": 116.61, "volume": 871.883, "close_time": 1772017199999, "quote_volume": 102619.7529, "trades": 756, "taker_buy_base": 459.432, "taker_buy_quote": 54088.47336 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 116.61, "high": 116.67, "low": 115.45, "close": 115.87, "volume": 1496.63, "close_time": 1772020799999, "quote_volume": 173618.1472, "trades": 1252, "taker_buy_base": 942.639, "taker_buy_quote": 109358.81887 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 115.85, "high": 117.96, "low": 115.69, "close": 117.43, "volume": 1829.724, "close_time": 1772024399999, "quote_volume": 214158.25884, "trades": 1138, "taker_buy_base": 1084.957, "taker_buy_quote": 126957.50265 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 117.49, "high": 118.7, "low": 117.15, "close": 117.3, "volume": 2068.851, "close_time": 1772027999999, "quote_volume": 243855.27969, "trades": 1547, "taker_buy_base": 1101.184, "taker_buy_quote": 129829.94993 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 117.3, "high": 119.87, "low": 117.3, "close": 119.76, "volume": 2334.951, "close_time": 1772031599999, "quote_volume": 276984.66385, "trades": 1537, "taker_buy_base": 1317.224, "taker_buy_quote": 156292.91528 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 119.76, "high": 122.2, "low": 118.97, "close": 121.07, "volume": 6280.513, "close_time": 1772035199999, "quote_volume": 756430.96072, "trades": 3505, "taker_buy_base": 4647.33, "taker_buy_quote": 559783.73135 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 121.07, "high": 122.5, "low": 120.95, "close": 121.7, "volume": 3756.491, "close_time": 1772038799999, "quote_volume": 456677.61581, "trades": 2409, "taker_buy_base": 1606.309, "taker_buy_quote": 195273.82252 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 121.72, "high": 124.28, "low": 121.41, "close": 123.11, "volume": 3955.13, "close_time": 1772042399999, "quote_volume": 487016.00053, "trades": 2476, "taker_buy_base": 1767.858, "taker_buy_quote": 217707.40308 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 123.09, "high": 123.49, "low": 121.96, "close": 122.87, "volume": 1876.825, "close_time": 1772045999999, "quote_volume": 230532.84028, "trades": 1316, "taker_buy_base": 787.535, "taker_buy_quote": 96679.64547 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 122.86, "high": 123.08, "low": 121.81, "close": 122.97, "volume": 1273.093, "close_time": 1772049599999, "quote_volume": 156032.73737, "trades": 901, "taker_buy_base": 395.874, "taker_buy_quote": 48526.08367 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 123.02, "high": 123.41, "low": 122.23, "close": 122.69, "volume": 1748.692, "close_time": 1772053199999, "quote_volume": 214866.45274, "trades": 1319, "taker_buy_base": 912.162, "taker_buy_quote": 112135.8238 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 122.73, "high": 124.38, "low": 121.44, "close": 122.17, "volume": 2969.868, "close_time": 1772056799999, "quote_volume": 364492.52703, "trades": 2085, "taker_buy_base": 1561.725, "taker_buy_quote": 191763.72019 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 122.23, "high": 123.03, "low": 119.83, "close": 120.76, "volume": 1622.312, "close_time": 1772060399999, "quote_volume": 197198.94408, "trades": 1176, "taker_buy_base": 643.028, "taker_buy_quote": 78255.62157 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 120.71, "high": 120.95, "low": 117.75, "close": 119.16, "volume": 1389.195, "close_time": 1772063999999, "quote_volume": 165590.89008, "trades": 1146, "taker_buy_base": 593.738, "taker_buy_quote": 70823.17764 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 119.16, "high": 120.6, "low": 118.68, "close": 119.54, "volume": 1378.769, "close_time": 1772067599999, "quote_volume": 165142.60169, "trades": 1304, "taker_buy_base": 682.74, "taker_buy_quote": 81777.38192 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 119.54, "high": 120.5, "low": 118.87, "close": 118.95, "volume": 1515.829, "close_time": 1772071199999, "quote_volume": 181472.68941, "trades": 1024, "taker_buy_base": 671.242, "taker_buy_quote": 80392.24871 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 119.02, "high": 119.34, "low": 117.91, "close": 119.2, "volume": 1357.556, "close_time": 1772074799999, "quote_volume": 160837.78621, "trades": 870, "taker_buy_base": 532.396, "taker_buy_quote": 63064.27867 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 119.14, "high": 119.22, "low": 118.22, "close": 118.44, "volume": 897.569, "close_time": 1772078399999, "quote_volume": 106518.1085, "trades": 703, "taker_buy_base": 500.716, "taker_buy_quote": 59431.99886 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 118.42, "high": 119.61, "low": 118.21, "close": 118.89, "volume": 679.317, "close_time": 1772081999999, "quote_volume": 80752.0559, "trades": 600, "taker_buy_base": 385.974, "taker_buy_quote": 45876.45109 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 118.78, "high": 118.79, "low": 116.4, "close": 116.47, "volume": 1186.911, "close_time": 1772085599999, "quote_volume": 139209.79916, "trades": 832, "taker_buy_base": 631.325, "taker_buy_quote": 74062.97778 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 116.46, "high": 116.46, "low": 114.79, "close": 115.25, "volume": 1569.728, "close_time": 1772089199999, "quote_volume": 181224.47891, "trades": 1235, "taker_buy_base": 851.147, "taker_buy_quote": 98259.25304 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 115.21, "high": 115.74, "low": 114.32, "close": 114.45, "volume": 1130.075, "close_time": 1772092799999, "quote_volume": 129960.31816, "trades": 880, "taker_buy_base": 755.877, "taker_buy_quote": 86923.58276 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 114.54, "high": 115.15, "low": 113.91, "close": 114.54, "volume": 2229.519, "close_time": 1772096399999, "quote_volume": 255331.55134, "trades": 1183, "taker_buy_base": 841.54, "taker_buy_quote": 96455.18825 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 114.57, "high": 116.85, "low": 114.57, "close": 116.83, "volume": 2477.536, "close_time": 1772099999999, "quote_volume": 286871.97931, "trades": 1471, "taker_buy_base": 1650.698, "taker_buy_quote": 191144.85562 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 116.82, "high": 117.55, "low": 115.57, "close": 115.87, "volume": 1635.247, "close_time": 1772103599999, "quote_volume": 190670.50858, "trades": 1353, "taker_buy_base": 782.467, "taker_buy_quote": 91204.69583 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 115.86, "high": 115.95, "low": 114.67, "close": 114.68, "volume": 1350.711, "close_time": 1772107199999, "quote_volume": 155498.98214, "trades": 963, "taker_buy_base": 630.637, "taker_buy_quote": 72616.16869 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 114.72, "high": 115.95, "low": 114.55, "close": 115.32, "volume": 978.246, "close_time": 1772110799999, "quote_volume": 112595.45369, "trades": 636, "taker_buy_base": 468.354, "taker_buy_quote": 53899.69726 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 115.39, "high": 115.39, "low": 113.8, "close": 113.87, "volume": 821.851, "close_time": 1772114399999, "quote_volume": 94258.33955, "trades": 621, "taker_buy_base": 398.953, "taker_buy_quote": 45751.49678 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 113.85, "high": 115.91, "low": 113.5, "close": 114.62, "volume": 4590.363, "close_time": 1772117999999, "quote_volume": 524778.81839, "trades": 3431, "taker_buy_base": 1864.298, "taker_buy_quote": 213202.66326 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 114.6, "high": 114.62, "low": 112.51, "close": 114.19, "volume": 4019.73, "close_time": 1772121599999, "quote_volume": 455493.30652, "trades": 3244, "taker_buy_base": 1580.159, "taker_buy_quote": 179182.22605 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 114.21, "high": 115.54, "low": 113.26, "close": 113.73, "volume": 2954.404, "close_time": 1772125199999, "quote_volume": 337230.58082, "trades": 2712, "taker_buy_base": 1303.866, "taker_buy_quote": 148866.6101 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 113.74, "high": 114.53, "low": 111.77, "close": 112.04, "volume": 1666.82, "close_time": 1772128799999, "quote_volume": 189012.72659, "trades": 1642, "taker_buy_base": 783.462, "taker_buy_quote": 88902.83424 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 112.03, "high": 112.69, "low": 107.91, "close": 112.37, "volume": 5494.268, "close_time": 1772132399999, "quote_volume": 610598.17979, "trades": 2907, "taker_buy_base": 2004.3, "taker_buy_quote": 222954.27244 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 112.35, "high": 114.21, "low": 112.34, "close": 114.02, "volume": 2225.207, "close_time": 1772135999999, "quote_volume": 252742.74495, "trades": 1406, "taker_buy_base": 1313.152, "taker_buy_quote": 149123.95377 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 113.98, "high": 116.19, "low": 113.92, "close": 114.1, "volume": 1960.492, "close_time": 1772139599999, "quote_volume": 225210.98592, "trades": 1575, "taker_buy_base": 869.396, "taker_buy_quote": 99953.02647 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 114.03, "high": 114.69, "low": 114.03, "close": 114.44, "volume": 526.344, "close_time": 1772143199999, "quote_volume": 60198.8497, "trades": 396, "taker_buy_base": 331.298, "taker_buy_quote": 37891.27252 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 114.49, "high": 115.32, "low": 114.28, "close": 114.97, "volume": 617.049, "close_time": 1772146799999, "quote_volume": 70803.90498, "trades": 463, "taker_buy_base": 265.224, "taker_buy_quote": 30465.58027 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 114.98, "high": 114.98, "low": 114.24, "close": 114.55, "volume": 335.203, "close_time": 1772150399999, "quote_volume": 38388.37885, "trades": 257, "taker_buy_base": 131.673, "taker_buy_quote": 15070.79494 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 114.5, "high": 114.99, "low": 114.05, "close": 114.72, "volume": 412.656, "close_time": 1772153999999, "quote_volume": 47245.7902, "trades": 321, "taker_buy_base": 179.209, "taker_buy_quote": 20511.11105 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 114.8, "high": 114.97, "low": 114.06, "close": 114.35, "volume": 1293.803, "close_time": 1772157599999, "quote_volume": 148127.42544, "trades": 928, "taker_buy_base": 740.378, "taker_buy_quote": 84775.03332 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 114.36, "high": 115.34, "low": 114.09, "close": 115.06, "volume": 792.181, "close_time": 1772161199999, "quote_volume": 90784.91963, "trades": 589, "taker_buy_base": 406.014, "taker_buy_quote": 46524.13111 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 115.04, "high": 117.15, "low": 114.71, "close": 116.96, "volume": 833.517, "close_time": 1772164799999, "quote_volume": 96510.39237, "trades": 647, "taker_buy_base": 478.378, "taker_buy_quote": 55470.70698 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 116.97, "high": 118.9, "low": 116.86, "close": 117.63, "volume": 2023.959, "close_time": 1772168399999, "quote_volume": 238826.85376, "trades": 1573, "taker_buy_base": 978.369, "taker_buy_quote": 115455.50371 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 117.75, "high": 118.85, "low": 117.75, "close": 118.66, "volume": 1034.662, "close_time": 1772171999999, "quote_volume": 122526.94489, "trades": 832, "taker_buy_base": 490.521, "taker_buy_quote": 58065.79743 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 118.62, "high": 119.44, "low": 118.27, "close": 118.78, "volume": 1329.173, "close_time": 1772175599999, "quote_volume": 158026.86626, "trades": 1245, "taker_buy_base": 511.421, "taker_buy_quote": 60806.85667 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 118.9, "high": 119.82, "low": 117.94, "close": 119.7, "volume": 2006.779, "close_time": 1772179199999, "quote_volume": 238452.75684, "trades": 1116, "taker_buy_base": 1107.564, "taker_buy_quote": 131673.48159 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 119.6, "high": 121.29, "low": 119.46, "close": 121.23, "volume": 2556.078, "close_time": 1772182799999, "quote_volume": 307554.96614, "trades": 1885, "taker_buy_base": 1841.2, "taker_buy_quote": 221434.47846 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 121.24, "high": 121.61, "low": 119.34, "close": 119.58, "volume": 1422.914, "close_time": 1772186399999, "quote_volume": 171546.00254, "trades": 1253, "taker_buy_base": 630.845, "taker_buy_quote": 76065.4064 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 119.45, "high": 119.67, "low": 117.97, "close": 118.37, "volume": 2776.066, "close_time": 1772189999999, "quote_volume": 329590.91519, "trades": 1823, "taker_buy_base": 1268.013, "taker_buy_quote": 150520.13169 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 118.57, "high": 118.78, "low": 115.92, "close": 116.49, "volume": 2239.553, "close_time": 1772193599999, "quote_volume": 263068.28193, "trades": 1558, "taker_buy_base": 977.04, "taker_buy_quote": 114735.28776 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 116.44, "high": 116.96, "low": 114.71, "close": 115.52, "volume": 2346.74, "close_time": 1772197199999, "quote_volume": 271563.93738, "trades": 1791, "taker_buy_base": 968.495, "taker_buy_quote": 111967.87664 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 115.5, "high": 116.57, "low": 114.18, "close": 116.09, "volume": 2738.109, "close_time": 1772200799999, "quote_volume": 315716.30592, "trades": 1874, "taker_buy_base": 1087.877, "taker_buy_quote": 125518.7454 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 116.03, "high": 116.32, "low": 114.79, "close": 115.02, "volume": 2311.395, "close_time": 1772204399999, "quote_volume": 267245.29034, "trades": 1744, "taker_buy_base": 1213.169, "taker_buy_quote": 140293.28268 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 114.9, "high": 116.19, "low": 113.75, "close": 114.17, "volume": 2533.903, "close_time": 1772207999999, "quote_volume": 291406.28042, "trades": 2305, "taker_buy_base": 1245.471, "taker_buy_quote": 143295.02275 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 114.13, "high": 114.52, "low": 112.83, "close": 112.88, "volume": 2418.886, "close_time": 1772211599999, "quote_volume": 274672.03929, "trades": 1791, "taker_buy_base": 980.52, "taker_buy_quote": 111321.49198 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 112.87, "high": 113.87, "low": 112.1, "close": 113.76, "volume": 1845.326, "close_time": 1772215199999, "quote_volume": 208174.52293, "trades": 1379, "taker_buy_base": 884.397, "taker_buy_quote": 99812.09407 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 113.73, "high": 114.0, "low": 112.76, "close": 112.83, "volume": 1053.883, "close_time": 1772218799999, "quote_volume": 119507.66652, "trades": 978, "taker_buy_base": 426.897, "taker_buy_quote": 48424.51305 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 112.79, "high": 112.85, "low": 111.91, "close": 112.35, "volume": 1897.026, "close_time": 1772222399999, "quote_volume": 213029.202, "trades": 1476, "taker_buy_base": 930.657, "taker_buy_quote": 104470.5824 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 112.38, "high": 112.98, "low": 111.6, "close": 111.65, "volume": 1126.837, "close_time": 1772225999999, "quote_volume": 126763.8145, "trades": 804, "taker_buy_base": 697.272, "taker_buy_quote": 78428.45152 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 111.68, "high": 112.27, "low": 111.56, "close": 111.84, "volume": 3134.258, "close_time": 1772229599999, "quote_volume": 351029.76673, "trades": 1299, "taker_buy_base": 736.489, "taker_buy_quote": 82471.08268 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 111.83, "high": 112.11, "low": 110.25, "close": 112.08, "volume": 2997.325, "close_time": 1772233199999, "quote_volume": 333051.05725, "trades": 1440, "taker_buy_base": 979.067, "taker_buy_quote": 109042.21476 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 112.07, "high": 113.16, "low": 112.05, "close": 113.02, "volume": 747.319, "close_time": 1772236799999, "quote_volume": 84213.17852, "trades": 565, "taker_buy_base": 489.263, "taker_buy_quote": 55125.01345 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 112.98, "high": 113.29, "low": 112.35, "close": 113.13, "volume": 819.885, "close_time": 1772240399999, "quote_volume": 92567.69426, "trades": 626, "taker_buy_base": 498.66, "taker_buy_quote": 56307.00419 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 113.12, "high": 113.55, "low": 112.23, "close": 112.6, "volume": 639.504, "close_time": 1772243999999, "quote_volume": 72202.25995, "trades": 527, "taker_buy_base": 439.084, "taker_buy_quote": 49589.24216 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 112.56, "high": 112.96, "low": 112.52, "close": 112.62, "volume": 268.847, "close_time": 1772247599999, "quote_volume": 30300.25251, "trades": 143, "taker_buy_base": 157.857, "taker_buy_quote": 17789.41509 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 112.64, "high": 112.64, "low": 111.74, "close": 111.85, "volume": 349.816, "close_time": 1772251199999, "quote_volume": 39261.24725, "trades": 214, "taker_buy_base": 176.866, "taker_buy_quote": 19848.11739 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 111.85, "high": 112.14, "low": 111.17, "close": 111.74, "volume": 330.202, "close_time": 1772254799999, "quote_volume": 36912.05223, "trades": 339, "taker_buy_base": 145.224, "taker_buy_quote": 16229.05551 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 111.64, "high": 111.72, "low": 110.83, "close": 111.17, "volume": 529.601, "close_time": 1772258399999, "quote_volume": 59009.68742, "trades": 359, "taker_buy_base": 364.358, "taker_buy_quote": 40613.22316 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 111.17, "high": 111.23, "low": 106.11, "close": 106.28, "volume": 3434.796, "close_time": 1772261999999, "quote_volume": 372107.66707, "trades": 3074, "taker_buy_base": 1573.104, "taker_buy_quote": 170186.38931 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 106.27, "high": 108.67, "low": 105.76, "close": 106.94, "volume": 3858.352, "close_time": 1772265599999, "quote_volume": 413664.5743, "trades": 2436, "taker_buy_base": 2246.472, "taker_buy_quote": 240951.52668 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 106.92, "high": 107.04, "low": 105.45, "close": 105.64, "volume": 2729.928, "close_time": 1772269199999, "quote_volume": 290321.38328, "trades": 1250, "taker_buy_base": 1406.627, "taker_buy_quote": 149683.26415 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 105.6, "high": 106.36, "low": 105.18, "close": 105.61, "volume": 1299.911, "close_time": 1772272799999, "quote_volume": 137460.1924, "trades": 907, "taker_buy_base": 661.662, "taker_buy_quote": 69956.73858 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 105.56, "high": 106.74, "low": 104.79, "close": 106.04, "volume": 5192.655, "close_time": 1772276399999, "quote_volume": 547349.90275, "trades": 2294, "taker_buy_base": 1573.019, "taker_buy_quote": 165982.90454 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 106.05, "high": 106.87, "low": 105.82, "close": 106.02, "volume": 1653.211, "close_time": 1772279999999, "quote_volume": 175820.44793, "trades": 1119, "taker_buy_base": 736.389, "taker_buy_quote": 78328.44967 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 106.07, "high": 106.95, "low": 105.97, "close": 106.25, "volume": 1068.197, "close_time": 1772283599999, "quote_volume": 113651.85934, "trades": 637, "taker_buy_base": 429.924, "taker_buy_quote": 45751.38994 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 106.23, "high": 109.1, "low": 105.96, "close": 108.97, "volume": 2290.853, "close_time": 1772287199999, "quote_volume": 246184.64127, "trades": 1897, "taker_buy_base": 1169.394, "taker_buy_quote": 125657.96403 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 109.04, "high": 109.72, "low": 106.83, "close": 107.23, "volume": 3467.166, "close_time": 1772290799999, "quote_volume": 375025.06136, "trades": 2234, "taker_buy_base": 1539.681, "taker_buy_quote": 166608.22294 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 107.26, "high": 108.38, "low": 106.63, "close": 107.63, "volume": 2393.067, "close_time": 1772294399999, "quote_volume": 257556.49984, "trades": 1596, "taker_buy_base": 1149.123, "taker_buy_quote": 123707.40007 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 107.61, "high": 108.34, "low": 107.09, "close": 108.22, "volume": 1218.611, "close_time": 1772297999999, "quote_volume": 131285.22122, "trades": 782, "taker_buy_base": 599.634, "taker_buy_quote": 64598.54371 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 108.22, "high": 108.6, "low": 107.12, "close": 108.37, "volume": 1737.26, "close_time": 1772301599999, "quote_volume": 187162.43292, "trades": 991, "taker_buy_base": 841.553, "taker_buy_quote": 90643.06392 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 108.35, "high": 110.86, "low": 108.04, "close": 110.14, "volume": 1998.349, "close_time": 1772305199999, "quote_volume": 218617.4581, "trades": 1406, "taker_buy_base": 1074.625, "taker_buy_quote": 117584.22555 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 110.15, "high": 111.62, "low": 109.35, "close": 110.95, "volume": 2396.29, "close_time": 1772308799999, "quote_volume": 264573.50223, "trades": 1617, "taker_buy_base": 1264.227, "taker_buy_quote": 139570.42098 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 110.9, "high": 112.53, "low": 110.6, "close": 112.31, "volume": 1940.425, "close_time": 1772312399999, "quote_volume": 217043.14652, "trades": 1557, "taker_buy_base": 912.117, "taker_buy_quote": 102020.647 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 112.26, "high": 112.36, "low": 110.68, "close": 111.25, "volume": 2331.505, "close_time": 1772315999999, "quote_volume": 259847.47933, "trades": 1174, "taker_buy_base": 1416.239, "taker_buy_quote": 157832.52817 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 111.61, "high": 113.67, "low": 111.32, "close": 112.52, "volume": 1195.483, "close_time": 1772319599999, "quote_volume": 134543.51933, "trades": 775, "taker_buy_base": 568.727, "taker_buy_quote": 64017.17865 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 112.57, "high": 112.71, "low": 111.81, "close": 111.96, "volume": 782.519, "close_time": 1772323199999, "quote_volume": 87789.82956, "trades": 449, "taker_buy_base": 388.454, "taker_buy_quote": 43580.34538 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 111.96, "high": 112.26, "low": 111.5, "close": 112.02, "volume": 429.132, "close_time": 1772326799999, "quote_volume": 48002.6018, "trades": 316, "taker_buy_base": 230.554, "taker_buy_quote": 25788.30726 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 111.9, "high": 115.9, "low": 110.87, "close": 115.88, "volume": 1966.526, "close_time": 1772330399999, "quote_volume": 222551.0345, "trades": 1785, "taker_buy_base": 934.559, "taker_buy_quote": 105880.52644 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 115.93, "high": 118.69, "low": 115.93, "close": 116.65, "volume": 3315.97, "close_time": 1772333999999, "quote_volume": 389233.17544, "trades": 3205, "taker_buy_base": 1669.918, "taker_buy_quote": 195915.34777 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 116.66, "high": 116.99, "low": 115.65, "close": 116.27, "volume": 2324.645, "close_time": 1772337599999, "quote_volume": 270336.74638, "trades": 2198, "taker_buy_base": 1342.851, "taker_buy_quote": 156109.11017 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 116.25, "high": 116.78, "low": 114.89, "close": 115.89, "volume": 1553.774, "close_time": 1772341199999, "quote_volume": 179871.5201, "trades": 1326, "taker_buy_base": 721.089, "taker_buy_quote": 83501.69503 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 115.92, "high": 116.28, "low": 115.51, "close": 115.79, "volume": 829.92, "close_time": 1772344799999, "quote_volume": 96242.85039, "trades": 770, "taker_buy_base": 403.112, "taker_buy_quote": 46742.25978 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 115.78, "high": 115.82, "low": 113.9, "close": 114.53, "volume": 1297.595, "close_time": 1772348399999, "quote_volume": 148516.47303, "trades": 922, "taker_buy_base": 578.762, "taker_buy_quote": 66229.12392 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 114.55, "high": 115.46, "low": 114.19, "close": 115.36, "volume": 838.839, "close_time": 1772351999999, "quote_volume": 96300.5849, "trades": 601, "taker_buy_base": 449.381, "taker_buy_quote": 51537.31598 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 115.38, "high": 115.95, "low": 114.05, "close": 114.43, "volume": 1618.547, "close_time": 1772355599999, "quote_volume": 186364.45128, "trades": 1491, "taker_buy_base": 724.455, "taker_buy_quote": 83476.45362 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 114.44, "high": 115.86, "low": 113.8, "close": 113.97, "volume": 1465.818, "close_time": 1772359199999, "quote_volume": 168305.2833, "trades": 1123, "taker_buy_base": 798.859, "taker_buy_quote": 91725.30392 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 113.96, "high": 114.12, "low": 112.68, "close": 113.16, "volume": 2415.537, "close_time": 1772362799999, "quote_volume": 273505.00644, "trades": 1905, "taker_buy_base": 922.455, "taker_buy_quote": 104434.27681 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 113.16, "high": 113.63, "low": 112.99, "close": 113.15, "volume": 373.476, "close_time": 1772366399999, "quote_volume": 42288.38793, "trades": 429, "taker_buy_base": 156.033, "taker_buy_quote": 17671.36185 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 113.07, "high": 113.65, "low": 112.77, "close": 112.81, "volume": 1335.432, "close_time": 1772369999999, "quote_volume": 151196.48693, "trades": 1188, "taker_buy_base": 803.253, "taker_buy_quote": 90944.03404 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 112.83, "high": 115.75, "low": 112.33, "close": 115.11, "volume": 2001.609, "close_time": 1772373599999, "quote_volume": 228542.90122, "trades": 2009, "taker_buy_base": 1076.281, "taker_buy_quote": 122864.29891 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 115.12, "high": 116.18, "low": 113.98, "close": 114.3, "volume": 2731.093, "close_time": 1772377199999, "quote_volume": 314132.04593, "trades": 2088, "taker_buy_base": 1288.204, "taker_buy_quote": 148237.76443 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 114.31, "high": 116.2, "low": 114.2, "close": 115.11, "volume": 2566.944, "close_time": 1772380799999, "quote_volume": 296260.28203, "trades": 2519, "taker_buy_base": 1379.716, "taker_buy_quote": 159150.06397 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 115.16, "high": 116.32, "low": 113.37, "close": 114.13, "volume": 2588.675, "close_time": 1772384399999, "quote_volume": 298205.05123, "trades": 2022, "taker_buy_base": 1256.18, "taker_buy_quote": 144767.5768 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 114.11, "high": 114.19, "low": 112.23, "close": 112.92, "volume": 2891.977, "close_time": 1772387999999, "quote_volume": 327648.69962, "trades": 1804, "taker_buy_base": 1472.782, "taker_buy_quote": 166854.72768 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 112.9, "high": 115.23, "low": 112.89, "close": 114.03, "volume": 2640.774, "close_time": 1772391599999, "quote_volume": 301783.40056, "trades": 1937, "taker_buy_base": 1418.843, "taker_buy_quote": 162024.10675 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 114.04, "high": 114.05, "low": 112.54, "close": 112.71, "volume": 1902.198, "close_time": 1772395199999, "quote_volume": 215646.72475, "trades": 1298, "taker_buy_base": 925.671, "taker_buy_quote": 104959.21814 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 112.69, "high": 112.79, "low": 110.65, "close": 111.08, "volume": 4170.599, "close_time": 1772398799999, "quote_volume": 464458.03931, "trades": 2462, "taker_buy_base": 1863.464, "taker_buy_quote": 207560.127 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 111.15, "high": 112.55, "low": 111.12, "close": 112.2, "volume": 1681.925, "close_time": 1772402399999, "quote_volume": 188339.9857, "trades": 1277, "taker_buy_base": 779.835, "taker_buy_quote": 87351.6109 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 112.18, "high": 114.43, "low": 112.1, "close": 112.18, "volume": 2195.994, "close_time": 1772405999999, "quote_volume": 248395.42787, "trades": 2281, "taker_buy_base": 1130.731, "taker_buy_quote": 127808.1779 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 112.13, "high": 114.77, "low": 112.05, "close": 113.66, "volume": 1679.313, "close_time": 1772409599999, "quote_volume": 190914.67705, "trades": 1782, "taker_buy_base": 921.396, "taker_buy_quote": 104832.68242 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 113.61, "high": 116.05, "low": 113.48, "close": 114.67, "volume": 1965.272, "close_time": 1772413199999, "quote_volume": 225148.61402, "trades": 1922, "taker_buy_base": 1044.04, "taker_buy_quote": 119552.68849 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 114.71, "high": 116.57, "low": 114.57, "close": 115.1, "volume": 2386.315, "close_time": 1772416799999, "quote_volume": 275446.07355, "trades": 1821, "taker_buy_base": 968.333, "taker_buy_quote": 111731.58709 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 115.13, "high": 115.54, "low": 113.56, "close": 114.4, "volume": 1228.595, "close_time": 1772420399999, "quote_volume": 140695.38342, "trades": 1042, "taker_buy_base": 582.131, "taker_buy_quote": 66680.87112 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 114.4, "high": 116.39, "low": 113.87, "close": 116.25, "volume": 1909.262, "close_time": 1772423999999, "quote_volume": 220597.85749, "trades": 1721, "taker_buy_base": 924.207, "taker_buy_quote": 106760.37365 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 116.32, "high": 116.47, "low": 115.37, "close": 115.68, "volume": 1304.227, "close_time": 1772427599999, "quote_volume": 151179.43972, "trades": 999, "taker_buy_base": 559.011, "taker_buy_quote": 64791.88448 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 115.72, "high": 116.47, "low": 114.8, "close": 115.63, "volume": 885.531, "close_time": 1772431199999, "quote_volume": 102482.91193, "trades": 734, "taker_buy_base": 433.884, "taker_buy_quote": 50223.49218 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 115.73, "high": 115.73, "low": 113.67, "close": 114.18, "volume": 926.11, "close_time": 1772434799999, "quote_volume": 106097.12492, "trades": 723, "taker_buy_base": 400.768, "taker_buy_quote": 45924.0593 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 114.16, "high": 114.19, "low": 112.66, "close": 113.29, "volume": 1429.171, "close_time": 1772438399999, "quote_volume": 161867.87162, "trades": 1099, "taker_buy_base": 667.549, "taker_buy_quote": 75612.83806 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 113.31, "high": 114.49, "low": 112.23, "close": 114.36, "volume": 2256.276, "close_time": 1772441999999, "quote_volume": 255519.97101, "trades": 1876, "taker_buy_base": 1086.137, "taker_buy_quote": 123017.97976 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 114.31, "high": 115.27, "low": 114.08, "close": 114.8, "volume": 1874.764, "close_time": 1772445599999, "quote_volume": 215067.01076, "trades": 1394, "taker_buy_base": 910.4, "taker_buy_quote": 104452.19407 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 114.75, "high": 115.26, "low": 114.55, "close": 115.04, "volume": 798.129, "close_time": 1772449199999, "quote_volume": 91689.98047, "trades": 608, "taker_buy_base": 416.925, "taker_buy_quote": 47885.32852 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 115.07, "high": 115.16, "low": 114.2, "close": 114.62, "volume": 1257.797, "close_time": 1772452799999, "quote_volume": 144186.34994, "trades": 943, "taker_buy_base": 583.434, "taker_buy_quote": 66892.13015 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 114.63, "high": 114.93, "low": 113.9, "close": 114.07, "volume": 777.981, "close_time": 1772456399999, "quote_volume": 88876.25649, "trades": 564, "taker_buy_base": 433.264, "taker_buy_quote": 49496.62389 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 114.08, "high": 114.97, "low": 113.79, "close": 114.02, "volume": 904.683, "close_time": 1772459999999, "quote_volume": 103528.90077, "trades": 660, "taker_buy_base": 385.584, "taker_buy_quote": 44137.69379 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 114.04, "high": 118.08, "low": 113.71, "close": 118.05, "volume": 1898.491, "close_time": 1772463599999, "quote_volume": 220017.42724, "trades": 2026, "taker_buy_base": 1182.467, "taker_buy_quote": 136943.85778 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 118.05, "high": 123.94, "low": 117.77, "close": 122.95, "volume": 4369.045, "close_time": 1772467199999, "quote_volume": 528821.64815, "trades": 4659, "taker_buy_base": 2304.215, "taker_buy_quote": 279741.53242 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 122.93, "high": 126.91, "low": 122.51, "close": 124.6, "volume": 2616.504, "close_time": 1772470799999, "quote_volume": 326655.07572, "trades": 4386, "taker_buy_base": 1130.261, "taker_buy_quote": 141184.63632 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 124.66, "high": 124.66, "low": 122.66, "close": 123.8, "volume": 2308.172, "close_time": 1772474399999, "quote_volume": 284972.14132, "trades": 2502, "taker_buy_base": 918.211, "taker_buy_quote": 113461.34732 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 123.76, "high": 124.85, "low": 123.49, "close": 124.1, "volume": 1796.562, "close_time": 1772477999999, "quote_volume": 223111.23229, "trades": 1883, "taker_buy_base": 1018.532, "taker_buy_quote": 126506.28314 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 124.04, "high": 124.5, "low": 123.21, "close": 123.47, "volume": 1341.863, "close_time": 1772481599999, "quote_volume": 166146.61013, "trades": 1492, "taker_buy_base": 791.149, "taker_buy_quote": 97962.7877 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 123.45, "high": 124.22, "low": 122.13, "close": 122.38, "volume": 1192.28, "close_time": 1772485199999, "quote_volume": 146426.25698, "trades": 1477, "taker_buy_base": 657.421, "taker_buy_quote": 80741.4077 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 122.44, "high": 122.44, "low": 121.25, "close": 122.34, "volume": 1190.321, "close_time": 1772488799999, "quote_volume": 144994.5054, "trades": 1329, "taker_buy_base": 600.258, "taker_buy_quote": 73099.37987 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 122.38, "high": 124.97, "low": 122.35, "close": 123.9, "volume": 1008.222, "close_time": 1772492399999, "quote_volume": 124868.57462, "trades": 1041, "taker_buy_base": 564.292, "taker_buy_quote": 69902.20191 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 123.94, "high": 123.94, "low": 122.07, "close": 122.19, "volume": 920.597, "close_time": 1772495999999, "quote_volume": 112981.79651, "trades": 837, "taker_buy_base": 345.549, "taker_buy_quote": 42429.66031 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 122.17, "high": 122.98, "low": 121.45, "close": 121.83, "volume": 759.055, "close_time": 1772499599999, "quote_volume": 92665.96131, "trades": 856, "taker_buy_base": 408.806, "taker_buy_quote": 49929.26288 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 121.76, "high": 122.11, "low": 120.81, "close": 121.02, "volume": 729.635, "close_time": 1772503199999, "quote_volume": 88691.30153, "trades": 984, "taker_buy_base": 411.614, "taker_buy_quote": 50040.32487 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 121.04, "high": 121.11, "low": 119.56, "close": 120.79, "volume": 916.508, "close_time": 1772506799999, "quote_volume": 110330.86544, "trades": 1004, "taker_buy_base": 334.505, "taker_buy_quote": 40267.25369 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 120.68, "high": 120.76, "low": 119.52, "close": 119.88, "volume": 265.989, "close_time": 1772510399999, "quote_volume": 31944.46974, "trades": 317, "taker_buy_base": 150.915, "taker_buy_quote": 18122.16497 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 119.86, "high": 120.36, "low": 119.16, "close": 119.31, "volume": 255.267, "close_time": 1772513999999, "quote_volume": 30516.91298, "trades": 314, "taker_buy_base": 103.392, "taker_buy_quote": 12367.84059 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 119.31, "high": 120.13, "low": 118.97, "close": 119.39, "volume": 720.737, "close_time": 1772517599999, "quote_volume": 86135.35486, "trades": 737, "taker_buy_base": 328.476, "taker_buy_quote": 39296.32499 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 119.39, "high": 119.92, "low": 119.14, "close": 119.75, "volume": 407.491, "close_time": 1772521199999, "quote_volume": 48680.89078, "trades": 419, "taker_buy_base": 184.299, "taker_buy_quote": 22024.101 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 119.7, "high": 120.54, "low": 119.5, "close": 119.81, "volume": 1423.229, "close_time": 1772524799999, "quote_volume": 170757.8814, "trades": 973, "taker_buy_base": 896.865, "taker_buy_quote": 107574.51071 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 119.82, "high": 120.08, "low": 117.49, "close": 117.75, "volume": 1586.914, "close_time": 1772528399999, "quote_volume": 188165.88583, "trades": 1373, "taker_buy_base": 342.867, "taker_buy_quote": 40690.91675 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 117.75, "high": 118.76, "low": 116.77, "close": 116.96, "volume": 1038.726, "close_time": 1772531999999, "quote_volume": 122274.56151, "trades": 1158, "taker_buy_base": 531.331, "taker_buy_quote": 62582.90708 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 116.92, "high": 117.06, "low": 113.39, "close": 113.46, "volume": 2376.424, "close_time": 1772535599999, "quote_volume": 273451.47657, "trades": 2324, "taker_buy_base": 1008.874, "taker_buy_quote": 116075.38034 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 113.4, "high": 113.41, "low": 110.83, "close": 111.81, "volume": 5456.415, "close_time": 1772539199999, "quote_volume": 610866.69358, "trades": 5064, "taker_buy_base": 2395.726, "taker_buy_quote": 268399.32428 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 111.81, "high": 113.06, "low": 111.67, "close": 112.1, "volume": 1637.015, "close_time": 1772542799999, "quote_volume": 183590.07917, "trades": 1232, "taker_buy_base": 716.046, "taker_buy_quote": 80376.5258 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 112.04, "high": 112.04, "low": 109.61, "close": 109.91, "volume": 1870.029, "close_time": 1772546399999, "quote_volume": 206815.92923, "trades": 1653, "taker_buy_base": 446.251, "taker_buy_quote": 49304.64417 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 109.87, "high": 110.97, "low": 108.5, "close": 109.18, "volume": 2117.302, "close_time": 1772549999999, "quote_volume": 231906.88115, "trades": 2013, "taker_buy_base": 679.342, "taker_buy_quote": 74566.42229 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 109.23, "high": 110.46, "low": 108.5, "close": 110.08, "volume": 2389.831, "close_time": 1772553599999, "quote_volume": 261194.97874, "trades": 1545, "taker_buy_base": 793.677, "taker_buy_quote": 86963.24364 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 109.95, "high": 111.89, "low": 108.57, "close": 110.45, "volume": 4852.09, "close_time": 1772557199999, "quote_volume": 536669.4635, "trades": 3498, "taker_buy_base": 2237.979, "taker_buy_quote": 247691.50316 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 110.56, "high": 110.59, "low": 108.59, "close": 109.81, "volume": 2014.768, "close_time": 1772560799999, "quote_volume": 220803.89596, "trades": 1632, "taker_buy_base": 665.879, "taker_buy_quote": 72890.06818 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 109.88, "high": 111.08, "low": 108.74, "close": 110.11, "volume": 1560.296, "close_time": 1772564399999, "quote_volume": 171896.50005, "trades": 1335, "taker_buy_base": 1093.784, "taker_buy_quote": 120553.24782 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 110.22, "high": 110.33, "low": 108.93, "close": 109.9, "volume": 885.273, "close_time": 1772567999999, "quote_volume": 97144.62355, "trades": 761, "taker_buy_base": 491.518, "taker_buy_quote": 53994.33877 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 109.91, "high": 110.14, "low": 108.73, "close": 108.89, "volume": 640.98, "close_time": 1772571599999, "quote_volume": 70158.07483, "trades": 624, "taker_buy_base": 422.68, "taker_buy_quote": 46289.9335 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 108.79, "high": 109.62, "low": 107.8, "close": 109.25, "volume": 1013.877, "close_time": 1772575199999, "quote_volume": 110100.59056, "trades": 835, "taker_buy_base": 362.355, "taker_buy_quote": 39423.93162 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 109.26, "high": 112.19, "low": 109.26, "close": 111.53, "volume": 2479.532, "close_time": 1772578799999, "quote_volume": 275068.32635, "trades": 1707, "taker_buy_base": 1587.893, "taker_buy_quote": 176069.95377 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 111.54, "high": 112.78, "low": 111.01, "close": 111.05, "volume": 607.277, "close_time": 1772582399999, "quote_volume": 67881.71429, "trades": 801, "taker_buy_base": 298.624, "taker_buy_quote": 33424.67702 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 111.12, "high": 111.12, "low": 109.32, "close": 110.38, "volume": 624.096, "close_time": 1772585999999, "quote_volume": 68822.54415, "trades": 756, "taker_buy_base": 331.162, "taker_buy_quote": 36530.79907 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 110.36, "high": 111.44, "low": 110.07, "close": 110.58, "volume": 1140.06, "close_time": 1772589599999, "quote_volume": 126345.78184, "trades": 1053, "taker_buy_base": 666.55, "taker_buy_quote": 73870.68443 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 110.56, "high": 110.95, "low": 109.74, "close": 110.8, "volume": 377.531, "close_time": 1772593199999, "quote_volume": 41594.37701, "trades": 488, "taker_buy_base": 191.911, "taker_buy_quote": 21144.14897 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 110.77, "high": 110.99, "low": 109.48, "close": 110.99, "volume": 759.568, "close_time": 1772596799999, "quote_volume": 83717.08417, "trades": 699, "taker_buy_base": 327.347, "taker_buy_quote": 36118.27052 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 111.08, "high": 111.42, "low": 110.34, "close": 110.66, "volume": 1177.485, "close_time": 1772600399999, "quote_volume": 130604.6145, "trades": 876, "taker_buy_base": 645.435, "taker_buy_quote": 71646.29502 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 110.67, "high": 111.51, "low": 110.09, "close": 111.08, "volume": 918.934, "close_time": 1772603999999, "quote_volume": 101713.67838, "trades": 873, "taker_buy_base": 342.263, "taker_buy_quote": 37901.5585 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 111.04, "high": 111.99, "low": 110.77, "close": 111.8, "volume": 1133.47, "close_time": 1772607599999, "quote_volume": 126349.9113, "trades": 837, "taker_buy_base": 679.127, "taker_buy_quote": 75727.00992 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 111.79, "high": 112.76, "low": 111.27, "close": 112.71, "volume": 1653.56, "close_time": 1772611199999, "quote_volume": 185204.67783, "trades": 1427, "taker_buy_base": 1077.465, "taker_buy_quote": 120732.97684 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 112.76, "high": 115.0, "low": 112.16, "close": 114.52, "volume": 3899.084, "close_time": 1772614799999, "quote_volume": 443568.5138, "trades": 2589, "taker_buy_base": 2671.295, "taker_buy_quote": 304353.76018 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 114.61, "high": 116.04, "low": 113.7, "close": 115.15, "volume": 5322.574, "close_time": 1772618399999, "quote_volume": 611717.55913, "trades": 3477, "taker_buy_base": 2650.083, "taker_buy_quote": 304894.54045 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 115.17, "high": 115.61, "low": 114.26, "close": 114.75, "volume": 1459.427, "close_time": 1772621999999, "quote_volume": 167747.48945, "trades": 1548, "taker_buy_base": 487.073, "taker_buy_quote": 56009.35654 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 114.81, "high": 116.03, "low": 114.77, "close": 115.79, "volume": 1552.465, "close_time": 1772625599999, "quote_volume": 179261.85897, "trades": 1616, "taker_buy_base": 935.096, "taker_buy_quote": 108047.03755 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 115.79, "high": 116.29, "low": 112.89, "close": 113.64, "volume": 2130.67, "close_time": 1772629199999, "quote_volume": 243628.625, "trades": 1986, "taker_buy_base": 850.581, "taker_buy_quote": 97378.88493 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 113.64, "high": 115.74, "low": 113.56, "close": 114.91, "volume": 992.309, "close_time": 1772632799999, "quote_volume": 114069.02743, "trades": 1325, "taker_buy_base": 631.758, "taker_buy_quote": 72614.99183 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 114.87, "high": 116.8, "low": 113.81, "close": 114.63, "volume": 6474.151, "close_time": 1772636399999, "quote_volume": 749742.37774, "trades": 2945, "taker_buy_base": 4465.422, "taker_buy_quote": 517560.13144 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 114.61, "high": 118.21, "low": 114.61, "close": 118.06, "volume": 2010.488, "close_time": 1772639999999, "quote_volume": 234572.74177, "trades": 2363, "taker_buy_base": 1005.497, "taker_buy_quote": 117273.74426 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 118.11, "high": 118.9, "low": 116.71, "close": 117.45, "volume": 1798.296, "close_time": 1772643599999, "quote_volume": 211445.64945, "trades": 1602, "taker_buy_base": 831.122, "taker_buy_quote": 97694.94781 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 117.42, "high": 118.0, "low": 116.6, "close": 117.17, "volume": 1586.532, "close_time": 1772647199999, "quote_volume": 186010.16288, "trades": 881, "taker_buy_base": 1091.016, "taker_buy_quote": 127927.81412 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 117.2, "high": 117.73, "low": 116.33, "close": 117.19, "volume": 748.221, "close_time": 1772650799999, "quote_volume": 87553.8022, "trades": 976, "taker_buy_base": 394.569, "taker_buy_quote": 46180.80899 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 117.18, "high": 118.75, "low": 117.14, "close": 117.67, "volume": 1369.165, "close_time": 1772654399999, "quote_volume": 161396.41727, "trades": 1018, "taker_buy_base": 786.173, "taker_buy_quote": 92681.62706 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 117.73, "high": 118.6, "low": 117.31, "close": 117.39, "volume": 807.648, "close_time": 1772657999999, "quote_volume": 95537.41608, "trades": 385, "taker_buy_base": 641.739, "taker_buy_quote": 75975.5677 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 117.4, "high": 117.44, "low": 116.4, "close": 116.99, "volume": 1003.759, "close_time": 1772661599999, "quote_volume": 117112.3513, "trades": 647, "taker_buy_base": 678.905, "taker_buy_quote": 79174.58219 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 117.06, "high": 117.69, "low": 115.42, "close": 115.69, "volume": 1296.823, "close_time": 1772665199999, "quote_volume": 151124.37575, "trades": 593, "taker_buy_base": 813.675, "taker_buy_quote": 94968.49429 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 115.67, "high": 116.21, "low": 114.9, "close": 115.9, "volume": 532.197, "close_time": 1772668799999, "quote_volume": 61530.37568, "trades": 495, "taker_buy_base": 220.221, "taker_buy_quote": 25476.93582 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 115.93, "high": 117.07, "low": 115.77, "close": 116.07, "volume": 538.992, "close_time": 1772672399999, "quote_volume": 62720.02477, "trades": 565, "taker_buy_base": 342.34, "taker_buy_quote": 39861.41826 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 116.06, "high": 117.01, "low": 115.24, "close": 115.4, "volume": 456.699, "close_time": 1772675999999, "quote_volume": 53141.87218, "trades": 527, "taker_buy_base": 195.886, "taker_buy_quote": 22805.90671 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 115.63, "high": 116.88, "low": 115.63, "close": 115.96, "volume": 549.365, "close_time": 1772679599999, "quote_volume": 63856.92006, "trades": 554, "taker_buy_base": 352.256, "taker_buy_quote": 40943.31488 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 115.98, "high": 116.37, "low": 115.18, "close": 115.57, "volume": 571.688, "close_time": 1772683199999, "quote_volume": 66191.245, "trades": 640, "taker_buy_base": 330.0, "taker_buy_quote": 38222.73177 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 115.59, "high": 116.45, "low": 115.43, "close": 116.04, "volume": 620.404, "close_time": 1772686799999, "quote_volume": 71921.64355, "trades": 551, "taker_buy_base": 471.123, "taker_buy_quote": 54616.62348 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 115.89, "high": 116.35, "low": 115.31, "close": 115.58, "volume": 253.47, "close_time": 1772690399999, "quote_volume": 29297.37827, "trades": 296, "taker_buy_base": 56.366, "taker_buy_quote": 6521.5512 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 115.57, "high": 116.04, "low": 114.61, "close": 115.85, "volume": 2063.044, "close_time": 1772693999999, "quote_volume": 237522.11095, "trades": 910, "taker_buy_base": 757.326, "taker_buy_quote": 87252.59739 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 115.89, "high": 116.21, "low": 114.3, "close": 114.4, "volume": 705.666, "close_time": 1772697599999, "quote_volume": 81274.05156, "trades": 643, "taker_buy_base": 250.565, "taker_buy_quote": 28858.84039 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 114.49, "high": 116.07, "low": 114.13, "close": 115.7, "volume": 1361.364, "close_time": 1772701199999, "quote_volume": 157194.33914, "trades": 1022, "taker_buy_base": 363.217, "taker_buy_quote": 41861.58912 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 115.88, "high": 117.39, "low": 115.87, "close": 116.83, "volume": 1385.043, "close_time": 1772704799999, "quote_volume": 161857.7231, "trades": 933, "taker_buy_base": 1095.562, "taker_buy_quote": 128040.93522 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 116.77, "high": 118.78, "low": 116.59, "close": 118.24, "volume": 1042.029, "close_time": 1772708399999, "quote_volume": 122644.44736, "trades": 1086, "taker_buy_base": 780.442, "taker_buy_quote": 91776.74784 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 118.29, "high": 118.59, "low": 117.56, "close": 117.73, "volume": 564.934, "close_time": 1772711999999, "quote_volume": 66779.85765, "trades": 797, "taker_buy_base": 227.68, "taker_buy_quote": 26943.23507 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 117.7, "high": 118.4, "low": 117.3, "close": 118.09, "volume": 655.875, "close_time": 1772715599999, "quote_volume": 77310.70036, "trades": 649, "taker_buy_base": 260.597, "taker_buy_quote": 30728.39485 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 118.16, "high": 118.17, "low": 116.59, "close": 117.55, "volume": 1645.409, "close_time": 1772719199999, "quote_volume": 193209.64529, "trades": 1178, "taker_buy_base": 1041.311, "taker_buy_quote": 122357.4053 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 117.56, "high": 119.11, "low": 117.37, "close": 118.65, "volume": 669.587, "close_time": 1772722799999, "quote_volume": 79161.39698, "trades": 1057, "taker_buy_base": 303.914, "taker_buy_quote": 35925.50619 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 118.68, "high": 118.76, "low": 116.19, "close": 116.49, "volume": 1044.061, "close_time": 1772726399999, "quote_volume": 122297.24689, "trades": 1170, "taker_buy_base": 433.262, "taker_buy_quote": 50802.2859 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 116.49, "high": 116.49, "low": 114.03, "close": 115.53, "volume": 841.391, "close_time": 1772729999999, "quote_volume": 96988.28, "trades": 1074, "taker_buy_base": 404.818, "taker_buy_quote": 46643.2303 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 115.54, "high": 116.28, "low": 114.55, "close": 115.13, "volume": 1135.996, "close_time": 1772733599999, "quote_volume": 130973.11787, "trades": 831, "taker_buy_base": 593.733, "taker_buy_quote": 68486.2417 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 115.1, "high": 118.59, "low": 115.07, "close": 117.9, "volume": 1514.274, "close_time": 1772737199999, "quote_volume": 176811.63079, "trades": 1798, "taker_buy_base": 986.516, "taker_buy_quote": 115194.75212 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 117.87, "high": 119.91, "low": 117.69, "close": 118.73, "volume": 1338.372, "close_time": 1772740799999, "quote_volume": 159042.81205, "trades": 1343, "taker_buy_base": 808.492, "taker_buy_quote": 96095.15507 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 118.71, "high": 119.74, "low": 118.26, "close": 118.66, "volume": 907.956, "close_time": 1772744399999, "quote_volume": 107882.4655, "trades": 597, "taker_buy_base": 186.307, "taker_buy_quote": 22173.0005 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 118.78, "high": 119.8, "low": 117.74, "close": 118.04, "volume": 437.953, "close_time": 1772747999999, "quote_volume": 51943.41737, "trades": 636, "taker_buy_base": 156.001, "taker_buy_quote": 18539.29956 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 118.07, "high": 118.07, "low": 116.7, "close": 117.0, "volume": 899.72, "close_time": 1772751599999, "quote_volume": 105469.84251, "trades": 639, "taker_buy_base": 341.171, "taker_buy_quote": 40005.04761 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 117.03, "high": 117.42, "low": 116.64, "close": 116.84, "volume": 170.464, "close_time": 1772755199999, "quote_volume": 19950.27981, "trades": 230, "taker_buy_base": 64.077, "taker_buy_quote": 7504.7119 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 116.89, "high": 117.47, "low": 116.41, "close": 117.11, "volume": 303.13, "close_time": 1772758799999, "quote_volume": 35431.01026, "trades": 429, "taker_buy_base": 216.886, "taker_buy_quote": 25342.25952 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 117.03, "high": 118.3, "low": 116.56, "close": 117.97, "volume": 448.496, "close_time": 1772762399999, "quote_volume": 52773.93849, "trades": 530, "taker_buy_base": 254.937, "taker_buy_quote": 30015.77133 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 118.01, "high": 118.46, "low": 117.31, "close": 117.69, "volume": 381.773, "close_time": 1772765999999, "quote_volume": 45000.13796, "trades": 518, "taker_buy_base": 181.668, "taker_buy_quote": 21404.92278 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 117.72, "high": 118.41, "low": 117.57, "close": 118.39, "volume": 189.59, "close_time": 1772769599999, "quote_volume": 22398.53737, "trades": 247, "taker_buy_base": 121.278, "taker_buy_quote": 14326.69577 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 118.37, "high": 118.57, "low": 116.88, "close": 117.29, "volume": 301.36, "close_time": 1772773199999, "quote_volume": 35440.35417, "trades": 405, "taker_buy_base": 143.6, "taker_buy_quote": 16892.53902 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 117.26, "high": 117.73, "low": 116.64, "close": 117.27, "volume": 488.029, "close_time": 1772776799999, "quote_volume": 57039.75488, "trades": 389, "taker_buy_base": 360.973, "taker_buy_quote": 42177.9759 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 117.14, "high": 117.92, "low": 117.13, "close": 117.53, "volume": 380.691, "close_time": 1772780399999, "quote_volume": 44747.19342, "trades": 525, "taker_buy_base": 192.796, "taker_buy_quote": 22659.05124 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 117.5, "high": 118.52, "low": 117.29, "close": 118.47, "volume": 617.828, "close_time": 1772783999999, "quote_volume": 72895.13098, "trades": 585, "taker_buy_base": 405.902, "taker_buy_quote": 47887.22895 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 118.45, "high": 118.53, "low": 117.51, "close": 117.81, "volume": 527.053, "close_time": 1772787599999, "quote_volume": 62233.00612, "trades": 448, "taker_buy_base": 253.197, "taker_buy_quote": 29909.25762 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 117.79, "high": 117.79, "low": 115.68, "close": 116.19, "volume": 814.936, "close_time": 1772791199999, "quote_volume": 94790.94205, "trades": 590, "taker_buy_base": 204.83, "taker_buy_quote": 23838.7769 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 116.2, "high": 116.73, "low": 116.06, "close": 116.08, "volume": 447.752, "close_time": 1772794799999, "quote_volume": 52141.52867, "trades": 402, "taker_buy_base": 293.378, "taker_buy_quote": 34172.4742 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 116.02, "high": 116.09, "low": 114.38, "close": 114.52, "volume": 1927.235, "close_time": 1772798399999, "quote_volume": 221730.17424, "trades": 1124, "taker_buy_base": 567.224, "taker_buy_quote": 65173.01732 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 114.5, "high": 115.06, "low": 113.72, "close": 114.22, "volume": 1260.711, "close_time": 1772801999999, "quote_volume": 143874.03786, "trades": 1245, "taker_buy_base": 521.933, "taker_buy_quote": 59549.49584 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 114.2, "high": 114.99, "low": 112.57, "close": 112.6, "volume": 2205.424, "close_time": 1772805599999, "quote_volume": 251068.22509, "trades": 1943, "taker_buy_base": 780.015, "taker_buy_quote": 88834.43126 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 112.61, "high": 113.21, "low": 109.88, "close": 110.37, "volume": 2198.739, "close_time": 1772809199999, "quote_volume": 245520.7446, "trades": 2215, "taker_buy_base": 1170.374, "taker_buy_quote": 130746.69975 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 110.52, "high": 112.21, "low": 110.31, "close": 110.87, "volume": 1206.079, "close_time": 1772812799999, "quote_volume": 134487.73732, "trades": 1299, "taker_buy_base": 677.631, "taker_buy_quote": 75568.22847 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 110.79, "high": 111.17, "low": 109.99, "close": 110.39, "volume": 1059.52, "close_time": 1772816399999, "quote_volume": 117113.39921, "trades": 853, "taker_buy_base": 462.261, "taker_buy_quote": 51086.78926 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 110.39, "high": 111.42, "low": 109.26, "close": 110.2, "volume": 345.003, "close_time": 1772819999999, "quote_volume": 38105.13579, "trades": 452, "taker_buy_base": 148.339, "taker_buy_quote": 16383.53354 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 110.3, "high": 111.06, "low": 110.3, "close": 110.97, "volume": 399.686, "close_time": 1772823599999, "quote_volume": 44342.93894, "trades": 219, "taker_buy_base": 131.13, "taker_buy_quote": 14550.61129 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 110.95, "high": 111.74, "low": 110.95, "close": 111.4, "volume": 283.285, "close_time": 1772827199999, "quote_volume": 31572.71142, "trades": 299, "taker_buy_base": 122.7, "taker_buy_quote": 13682.09146 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 111.36, "high": 111.69, "low": 110.59, "close": 111.62, "volume": 315.346, "close_time": 1772830799999, "quote_volume": 34989.98009, "trades": 231, "taker_buy_base": 120.772, "taker_buy_quote": 13427.01961 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 111.66, "high": 112.0, "low": 111.14, "close": 111.95, "volume": 534.915, "close_time": 1772834399999, "quote_volume": 59703.40699, "trades": 274, "taker_buy_base": 442.637, "taker_buy_quote": 49411.84183 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 111.96, "high": 112.07, "low": 111.31, "close": 111.32, "volume": 215.704, "close_time": 1772837999999, "quote_volume": 24082.82528, "trades": 310, "taker_buy_base": 85.212, "taker_buy_quote": 9501.67505 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 111.31, "high": 111.32, "low": 110.84, "close": 110.91, "volume": 425.606, "close_time": 1772841599999, "quote_volume": 47325.36716, "trades": 112, "taker_buy_base": 11.413, "taker_buy_quote": 1268.82126 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 110.98, "high": 111.43, "low": 110.84, "close": 111.0, "volume": 112.289, "close_time": 1772845199999, "quote_volume": 12471.37344, "trades": 119, "taker_buy_base": 53.063, "taker_buy_quote": 5897.71959 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 110.95, "high": 111.03, "low": 110.65, "close": 110.81, "volume": 175.421, "close_time": 1772848799999, "quote_volume": 19449.9338, "trades": 105, "taker_buy_base": 18.959, "taker_buy_quote": 2099.9208 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 110.77, "high": 111.06, "low": 110.51, "close": 111.05, "volume": 240.748, "close_time": 1772852399999, "quote_volume": 26671.75376, "trades": 181, "taker_buy_base": 138.756, "taker_buy_quote": 15377.17901 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 111.05, "high": 111.44, "low": 110.16, "close": 110.27, "volume": 235.468, "close_time": 1772855999999, "quote_volume": 26084.22816, "trades": 302, "taker_buy_base": 92.656, "taker_buy_quote": 10254.18718 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 110.28, "high": 110.43, "low": 109.8, "close": 110.29, "volume": 227.468, "close_time": 1772859599999, "quote_volume": 25048.11479, "trades": 241, "taker_buy_base": 87.875, "taker_buy_quote": 9671.83113 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 110.16, "high": 110.6, "low": 110.08, "close": 110.33, "volume": 175.687, "close_time": 1772863199999, "quote_volume": 19367.20544, "trades": 171, "taker_buy_base": 56.689, "taker_buy_quote": 6253.01939 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 110.3, "high": 110.3, "low": 109.55, "close": 109.67, "volume": 336.613, "close_time": 1772866799999, "quote_volume": 36976.73884, "trades": 326, "taker_buy_base": 116.692, "taker_buy_quote": 12818.7341 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 109.72, "high": 110.27, "low": 109.55, "close": 110.27, "volume": 226.932, "close_time": 1772870399999, "quote_volume": 24952.32885, "trades": 262, "taker_buy_base": 139.168, "taker_buy_quote": 15306.39369 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 110.25, "high": 110.89, "low": 110.25, "close": 110.29, "volume": 114.197, "close_time": 1772873999999, "quote_volume": 12636.88335, "trades": 185, "taker_buy_base": 53.166, "taker_buy_quote": 5885.02192 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 110.25, "high": 110.63, "low": 110.11, "close": 110.54, "volume": 87.593, "close_time": 1772877599999, "quote_volume": 9674.02888, "trades": 216, "taker_buy_base": 56.105, "taker_buy_quote": 6196.88247 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 110.48, "high": 110.5, "low": 110.02, "close": 110.02, "volume": 68.897, "close_time": 1772881199999, "quote_volume": 7596.09104, "trades": 112, "taker_buy_base": 19.955, "taker_buy_quote": 2199.91518 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 110.0, "high": 110.79, "low": 109.86, "close": 110.06, "volume": 114.53, "close_time": 1772884799999, "quote_volume": 12631.1449, "trades": 173, "taker_buy_base": 64.59, "taker_buy_quote": 7123.47857 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 110.03, "high": 110.2, "low": 109.67, "close": 109.7, "volume": 1162.257, "close_time": 1772888399999, "quote_volume": 127851.29223, "trades": 298, "taker_buy_base": 129.98, "taker_buy_quote": 14297.16865 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 109.71, "high": 110.11, "low": 109.71, "close": 110.07, "volume": 553.127, "close_time": 1772891999999, "quote_volume": 60807.85043, "trades": 401, "taker_buy_base": 277.882, "taker_buy_quote": 30549.93216 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 109.75, "high": 110.45, "low": 109.6, "close": 110.26, "volume": 346.007, "close_time": 1772895599999, "quote_volume": 38060.7516, "trades": 294, "taker_buy_base": 224.007, "taker_buy_quote": 24650.60652 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 110.1, "high": 110.37, "low": 109.43, "close": 109.76, "volume": 557.734, "close_time": 1772899199999, "quote_volume": 61243.35389, "trades": 258, "taker_buy_base": 131.354, "taker_buy_quote": 14448.98115 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 109.68, "high": 109.86, "low": 109.38, "close": 109.48, "volume": 51.147, "close_time": 1772902799999, "quote_volume": 5609.87804, "trades": 67, "taker_buy_base": 39.62, "taker_buy_quote": 4346.8293 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 109.61, "high": 110.08, "low": 109.61, "close": 109.76, "volume": 250.147, "close_time": 1772906399999, "quote_volume": 27490.04953, "trades": 105, "taker_buy_base": 123.078, "taker_buy_quote": 13509.89082 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 109.68, "high": 109.68, "low": 108.85, "close": 109.26, "volume": 1246.611, "close_time": 1772909999999, "quote_volume": 136177.40931, "trades": 747, "taker_buy_base": 450.84, "taker_buy_quote": 49275.5636 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 109.26, "high": 109.26, "low": 108.35, "close": 108.5, "volume": 988.116, "close_time": 1772913599999, "quote_volume": 107506.23999, "trades": 624, "taker_buy_base": 227.415, "taker_buy_quote": 24743.62829 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 108.47, "high": 109.17, "low": 108.4, "close": 109.08, "volume": 458.477, "close_time": 1772917199999, "quote_volume": 49954.94938, "trades": 261, "taker_buy_base": 197.909, "taker_buy_quote": 21567.24653 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 109.0, "high": 109.26, "low": 108.79, "close": 109.15, "volume": 112.464, "close_time": 1772920799999, "quote_volume": 12262.99417, "trades": 130, "taker_buy_base": 33.115, "taker_buy_quote": 3611.74985 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 109.12, "high": 109.33, "low": 108.23, "close": 108.43, "volume": 113.389, "close_time": 1772924399999, "quote_volume": 12343.85837, "trades": 142, "taker_buy_base": 23.939, "taker_buy_quote": 2606.90797 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 108.51, "high": 108.9, "low": 108.44, "close": 108.79, "volume": 625.426, "close_time": 1772927999999, "quote_volume": 67992.87317, "trades": 266, "taker_buy_base": 8.948, "taker_buy_quote": 973.29112 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 108.75, "high": 109.07, "low": 108.02, "close": 108.24, "volume": 164.972, "close_time": 1772931599999, "quote_volume": 17876.56848, "trades": 192, "taker_buy_base": 66.45, "taker_buy_quote": 7210.59067 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 108.16, "high": 108.58, "low": 108.14, "close": 108.37, "volume": 65.332, "close_time": 1772935199999, "quote_volume": 7079.94595, "trades": 72, "taker_buy_base": 19.053, "taker_buy_quote": 2064.5171 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 108.4, "high": 108.54, "low": 107.15, "close": 107.2, "volume": 447.14, "close_time": 1772938799999, "quote_volume": 48090.03724, "trades": 350, "taker_buy_base": 156.416, "taker_buy_quote": 16857.88793 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 107.28, "high": 108.2, "low": 107.22, "close": 107.81, "volume": 236.891, "close_time": 1772942399999, "quote_volume": 25575.34647, "trades": 338, "taker_buy_base": 177.171, "taker_buy_quote": 19132.38791 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 107.78, "high": 107.9, "low": 106.72, "close": 106.96, "volume": 105.008, "close_time": 1772945999999, "quote_volume": 11285.24466, "trades": 166, "taker_buy_base": 66.848, "taker_buy_quote": 7190.49517 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 107.1, "high": 108.12, "low": 106.95, "close": 107.66, "volume": 253.49, "close_time": 1772949599999, "quote_volume": 27210.9643, "trades": 159, "taker_buy_base": 135.35, "taker_buy_quote": 14525.80934 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 107.66, "high": 107.79, "low": 107.03, "close": 107.42, "volume": 98.003, "close_time": 1772953199999, "quote_volume": 10515.59061, "trades": 99, "taker_buy_base": 21.833, "taker_buy_quote": 2343.52472 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 107.31, "high": 108.06, "low": 107.3, "close": 107.89, "volume": 192.378, "close_time": 1772956799999, "quote_volume": 20733.87691, "trades": 210, "taker_buy_base": 144.584, "taker_buy_quote": 15584.56948 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 107.9, "high": 107.96, "low": 107.26, "close": 107.62, "volume": 162.91, "close_time": 1772960399999, "quote_volume": 17522.8709, "trades": 298, "taker_buy_base": 117.951, "taker_buy_quote": 12685.78477 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 107.59, "high": 108.62, "low": 107.58, "close": 108.35, "volume": 206.658, "close_time": 1772963999999, "quote_volume": 22341.63021, "trades": 415, "taker_buy_base": 122.004, "taker_buy_quote": 13188.02157 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 108.35, "high": 109.63, "low": 108.33, "close": 109.15, "volume": 825.209, "close_time": 1772967599999, "quote_volume": 90008.94564, "trades": 671, "taker_buy_base": 366.183, "taker_buy_quote": 39941.17551 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 109.13, "high": 109.17, "low": 107.6, "close": 108.16, "volume": 587.334, "close_time": 1772971199999, "quote_volume": 63462.06582, "trades": 556, "taker_buy_base": 247.368, "taker_buy_quote": 26736.69023 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 108.17, "high": 108.64, "low": 107.03, "close": 107.89, "volume": 592.896, "close_time": 1772974799999, "quote_volume": 63851.45291, "trades": 678, "taker_buy_base": 246.572, "taker_buy_quote": 26583.95656 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 107.88, "high": 107.96, "low": 106.18, "close": 106.96, "volume": 761.983, "close_time": 1772978399999, "quote_volume": 81511.9681, "trades": 763, "taker_buy_base": 468.629, "taker_buy_quote": 50141.88053 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 106.93, "high": 107.36, "low": 106.51, "close": 107.11, "volume": 1233.801, "close_time": 1772981999999, "quote_volume": 132151.72604, "trades": 588, "taker_buy_base": 1044.646, "taker_buy_quote": 111913.84041 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 107.06, "high": 107.1, "low": 106.0, "close": 106.44, "volume": 388.489, "close_time": 1772985599999, "quote_volume": 41363.28964, "trades": 434, "taker_buy_base": 202.277, "taker_buy_quote": 21557.1678 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 106.5, "high": 106.78, "low": 105.72, "close": 105.79, "volume": 256.902, "close_time": 1772989199999, "quote_volume": 27272.45162, "trades": 332, "taker_buy_base": 103.817, "taker_buy_quote": 11018.4677 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 105.82, "high": 106.75, "low": 105.82, "close": 106.14, "volume": 318.104, "close_time": 1772992799999, "quote_volume": 33740.60746, "trades": 352, "taker_buy_base": 226.8, "taker_buy_quote": 24045.96484 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 106.07, "high": 106.25, "low": 105.59, "close": 106.03, "volume": 234.435, "close_time": 1772996399999, "quote_volume": 24833.12156, "trades": 268, "taker_buy_base": 75.723, "taker_buy_quote": 8028.587 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 106.09, "high": 107.68, "low": 105.97, "close": 107.18, "volume": 499.375, "close_time": 1772999999999, "quote_volume": 53340.73863, "trades": 485, "taker_buy_base": 298.323, "taker_buy_quote": 31861.49843 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 107.3, "high": 107.81, "low": 106.54, "close": 106.9, "volume": 470.955, "close_time": 1773003599999, "quote_volume": 50412.6722, "trades": 370, "taker_buy_base": 166.256, "taker_buy_quote": 17828.09953 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 106.9, "high": 107.08, "low": 106.1, "close": 106.44, "volume": 167.393, "close_time": 1773007199999, "quote_volume": 17815.17865, "trades": 236, "taker_buy_base": 66.295, "taker_buy_quote": 7054.54221 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 106.23, "high": 106.35, "low": 103.84, "close": 105.69, "volume": 1986.203, "close_time": 1773010799999, "quote_volume": 208700.16704, "trades": 1607, "taker_buy_base": 844.409, "taker_buy_quote": 88695.02903 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 105.71, "high": 106.35, "low": 105.31, "close": 105.53, "volume": 334.227, "close_time": 1773014399999, "quote_volume": 35361.02777, "trades": 445, "taker_buy_base": 134.485, "taker_buy_quote": 14228.79228 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 105.56, "high": 107.59, "low": 105.56, "close": 106.37, "volume": 464.749, "close_time": 1773017999999, "quote_volume": 49379.60288, "trades": 627, "taker_buy_base": 226.184, "taker_buy_quote": 24035.17748 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 106.27, "high": 107.05, "low": 105.87, "close": 105.93, "volume": 401.32, "close_time": 1773021599999, "quote_volume": 42795.32636, "trades": 553, "taker_buy_base": 253.268, "taker_buy_quote": 27038.80242 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 105.83, "high": 106.88, "low": 105.4, "close": 106.59, "volume": 351.706, "close_time": 1773025199999, "quote_volume": 37307.66598, "trades": 490, "taker_buy_base": 164.38, "taker_buy_quote": 17445.96042 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 106.5, "high": 108.59, "low": 106.5, "close": 107.01, "volume": 691.838, "close_time": 1773028799999, "quote_volume": 74512.51488, "trades": 903, "taker_buy_base": 369.71, "taker_buy_quote": 39784.1574 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 107.08, "high": 107.62, "low": 106.63, "close": 106.74, "volume": 197.48, "close_time": 1773032399999, "quote_volume": 21167.38133, "trades": 277, "taker_buy_base": 98.642, "taker_buy_quote": 10577.48494 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 106.6, "high": 109.06, "low": 106.6, "close": 108.71, "volume": 1216.598, "close_time": 1773035999999, "quote_volume": 131293.49332, "trades": 1190, "taker_buy_base": 597.219, "taker_buy_quote": 64477.80651 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 108.73, "high": 108.73, "low": 106.95, "close": 106.95, "volume": 1696.838, "close_time": 1773039599999, "quote_volume": 182511.1097, "trades": 785, "taker_buy_base": 187.049, "taker_buy_quote": 20162.64927 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 106.93, "high": 106.94, "low": 105.6, "close": 106.47, "volume": 424.441, "close_time": 1773043199999, "quote_volume": 45116.03031, "trades": 561, "taker_buy_base": 217.238, "taker_buy_quote": 23112.89853 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 106.58, "high": 107.17, "low": 106.3, "close": 106.47, "volume": 811.32, "close_time": 1773046799999, "quote_volume": 86625.93319, "trades": 831, "taker_buy_base": 508.371, "taker_buy_quote": 54279.90647 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 106.45, "high": 107.94, "low": 106.0, "close": 106.49, "volume": 953.72, "close_time": 1773050399999, "quote_volume": 101923.28178, "trades": 760, "taker_buy_base": 533.823, "taker_buy_quote": 57055.57995 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 106.49, "high": 106.62, "low": 105.54, "close": 105.72, "volume": 516.121, "close_time": 1773053999999, "quote_volume": 54830.71302, "trades": 649, "taker_buy_base": 295.216, "taker_buy_quote": 31387.98054 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 105.68, "high": 106.22, "low": 104.93, "close": 106.07, "volume": 528.033, "close_time": 1773057599999, "quote_volume": 55715.3314, "trades": 535, "taker_buy_base": 244.932, "taker_buy_quote": 25863.15325 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 106.03, "high": 106.77, "low": 105.81, "close": 106.1, "volume": 582.241, "close_time": 1773061199999, "quote_volume": 61825.72193, "trades": 590, "taker_buy_base": 366.891, "taker_buy_quote": 38945.29514 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 106.0, "high": 108.05, "low": 105.95, "close": 107.27, "volume": 1087.251, "close_time": 1773064799999, "quote_volume": 116441.04969, "trades": 1276, "taker_buy_base": 612.31, "taker_buy_quote": 65598.68092 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 107.24, "high": 107.75, "low": 106.41, "close": 106.62, "volume": 2179.041, "close_time": 1773068399999, "quote_volume": 233280.97645, "trades": 1732, "taker_buy_base": 1170.641, "taker_buy_quote": 125399.96835 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 106.63, "high": 106.89, "low": 104.98, "close": 105.21, "volume": 1293.654, "close_time": 1773071999999, "quote_volume": 137076.8327, "trades": 1151, "taker_buy_base": 674.405, "taker_buy_quote": 71344.66634 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 105.2, "high": 106.8, "low": 105.07, "close": 106.15, "volume": 397.599, "close_time": 1773075599999, "quote_volume": 42009.74968, "trades": 402, "taker_buy_base": 167.904, "taker_buy_quote": 17768.02934 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 106.22, "high": 106.52, "low": 105.37, "close": 105.97, "volume": 287.804, "close_time": 1773079199999, "quote_volume": 30491.80436, "trades": 355, "taker_buy_base": 154.678, "taker_buy_quote": 16387.28333 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 105.94, "high": 106.6, "low": 105.26, "close": 106.12, "volume": 560.364, "close_time": 1773082799999, "quote_volume": 59394.52032, "trades": 523, "taker_buy_base": 285.913, "taker_buy_quote": 30332.53559 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 106.15, "high": 109.37, "low": 105.92, "close": 107.97, "volume": 2486.515, "close_time": 1773086399999, "quote_volume": 269505.01069, "trades": 1537, "taker_buy_base": 1228.655, "taker_buy_quote": 133197.07592 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 108.0, "high": 108.07, "low": 106.91, "close": 107.48, "volume": 403.341, "close_time": 1773089999999, "quote_volume": 43309.14336, "trades": 447, "taker_buy_base": 230.809, "taker_buy_quote": 24803.35869 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 107.55, "high": 108.38, "low": 107.52, "close": 108.04, "volume": 329.889, "close_time": 1773093599999, "quote_volume": 35619.23145, "trades": 363, "taker_buy_base": 140.74, "taker_buy_quote": 15193.71689 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 108.1, "high": 108.1, "low": 106.57, "close": 106.71, "volume": 715.297, "close_time": 1773097199999, "quote_volume": 76672.20445, "trades": 302, "taker_buy_base": 188.875, "taker_buy_quote": 20234.49927 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 106.77, "high": 107.04, "low": 106.4, "close": 106.72, "volume": 124.746, "close_time": 1773100799999, "quote_volume": 13324.11426, "trades": 184, "taker_buy_base": 36.078, "taker_buy_quote": 3855.40806 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 106.69, "high": 107.88, "low": 106.54, "close": 106.97, "volume": 448.279, "close_time": 1773104399999, "quote_volume": 48114.20611, "trades": 394, "taker_buy_base": 315.262, "taker_buy_quote": 33833.52217 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 106.93, "high": 108.07, "low": 106.66, "close": 107.72, "volume": 209.209, "close_time": 1773107999999, "quote_volume": 22421.5981, "trades": 197, "taker_buy_base": 83.445, "taker_buy_quote": 8942.86158 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 107.79, "high": 109.79, "low": 107.07, "close": 109.32, "volume": 1013.951, "close_time": 1773111599999, "quote_volume": 110227.87176, "trades": 981, "taker_buy_base": 570.504, "taker_buy_quote": 62099.13845 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 109.32, "high": 109.89, "low": 107.52, "close": 107.71, "volume": 1182.1, "close_time": 1773115199999, "quote_volume": 128331.61669, "trades": 865, "taker_buy_base": 334.644, "taker_buy_quote": 36469.5038 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 107.72, "high": 109.52, "low": 107.57, "close": 109.2, "volume": 417.162, "close_time": 1773118799999, "quote_volume": 45339.62178, "trades": 530, "taker_buy_base": 250.756, "taker_buy_quote": 27246.08463 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 109.24, "high": 109.62, "low": 108.61, "close": 108.78, "volume": 782.451, "close_time": 1773122399999, "quote_volume": 85446.56147, "trades": 564, "taker_buy_base": 159.006, "taker_buy_quote": 17352.98474 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 108.82, "high": 109.44, "low": 108.33, "close": 109.41, "volume": 692.672, "close_time": 1773125999999, "quote_volume": 75491.15516, "trades": 551, "taker_buy_base": 446.632, "taker_buy_quote": 48704.82847 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 109.24, "high": 110.88, "low": 108.99, "close": 110.88, "volume": 1209.306, "close_time": 1773129599999, "quote_volume": 133134.69956, "trades": 950, "taker_buy_base": 811.466, "taker_buy_quote": 89346.68133 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 110.89, "high": 112.59, "low": 110.89, "close": 111.91, "volume": 1379.853, "close_time": 1773133199999, "quote_volume": 154254.58286, "trades": 1478, "taker_buy_base": 796.303, "taker_buy_quote": 88994.90939 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 111.97, "high": 112.99, "low": 111.83, "close": 112.84, "volume": 1105.297, "close_time": 1773136799999, "quote_volume": 124445.71187, "trades": 850, "taker_buy_base": 570.407, "taker_buy_quote": 64231.45233 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 112.84, "high": 112.97, "low": 111.73, "close": 112.02, "volume": 790.235, "close_time": 1773140399999, "quote_volume": 88914.21298, "trades": 856, "taker_buy_base": 365.194, "taker_buy_quote": 41097.31756 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 112.08, "high": 112.08, "low": 111.22, "close": 111.36, "volume": 365.254, "close_time": 1773143999999, "quote_volume": 40728.15659, "trades": 517, "taker_buy_base": 183.814, "taker_buy_quote": 20496.19161 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 111.45, "high": 111.89, "low": 110.86, "close": 111.66, "volume": 342.681, "close_time": 1773147599999, "quote_volume": 38175.58586, "trades": 438, "taker_buy_base": 163.662, "taker_buy_quote": 18233.33246 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 111.79, "high": 112.98, "low": 110.43, "close": 111.16, "volume": 3008.098, "close_time": 1773151199999, "quote_volume": 337177.38741, "trades": 1804, "taker_buy_base": 1800.916, "taker_buy_quote": 202270.92572 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 111.16, "high": 114.12, "low": 109.74, "close": 114.03, "volume": 1422.617, "close_time": 1773154799999, "quote_volume": 158878.13997, "trades": 1519, "taker_buy_base": 754.25, "taker_buy_quote": 84536.82597 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 114.07, "high": 114.74, "low": 113.27, "close": 114.45, "volume": 2215.957, "close_time": 1773158399999, "quote_volume": 252726.693, "trades": 2733, "taker_buy_base": 1112.239, "taker_buy_quote": 126885.70683 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 114.45, "high": 114.7, "low": 113.73, "close": 113.97, "volume": 1261.82, "close_time": 1773161999999, "quote_volume": 144088.77643, "trades": 1173, "taker_buy_base": 676.808, "taker_buy_quote": 77300.77989 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 113.94, "high": 114.79, "low": 113.4, "close": 113.56, "volume": 1653.886, "close_time": 1773165599999, "quote_volume": 188567.73156, "trades": 985, "taker_buy_base": 1140.45, "taker_buy_quote": 130028.9783 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 113.59, "high": 113.86, "low": 111.48, "close": 111.81, "volume": 1360.899, "close_time": 1773169199999, "quote_volume": 153017.41964, "trades": 1301, "taker_buy_base": 644.0, "taker_buy_quote": 72435.9986 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 111.74, "high": 112.22, "low": 110.81, "close": 111.6, "volume": 834.027, "close_time": 1773172799999, "quote_volume": 92903.22241, "trades": 797, "taker_buy_base": 346.16, "taker_buy_quote": 38558.65432 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 111.55, "high": 112.16, "low": 111.54, "close": 112.03, "volume": 261.919, "close_time": 1773176399999, "quote_volume": 29311.45512, "trades": 313, "taker_buy_base": 136.504, "taker_buy_quote": 15275.20806 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 112.05, "high": 112.39, "low": 110.51, "close": 110.72, "volume": 252.013, "close_time": 1773179999999, "quote_volume": 28078.16852, "trades": 260, "taker_buy_base": 89.849, "taker_buy_quote": 10019.30885 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 110.81, "high": 111.45, "low": 110.34, "close": 111.18, "volume": 537.779, "close_time": 1773183599999, "quote_volume": 59585.1504, "trades": 397, "taker_buy_base": 300.606, "taker_buy_quote": 33307.54359 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 111.18, "high": 111.86, "low": 111.15, "close": 111.74, "volume": 261.938, "close_time": 1773187199999, "quote_volume": 29208.93954, "trades": 324, "taker_buy_base": 126.301, "taker_buy_quote": 14082.57933 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 111.69, "high": 112.14, "low": 111.24, "close": 111.32, "volume": 507.62, "close_time": 1773190799999, "quote_volume": 56659.73545, "trades": 480, "taker_buy_base": 358.205, "taker_buy_quote": 39971.89518 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 111.37, "high": 111.44, "low": 110.6, "close": 111.06, "volume": 425.147, "close_time": 1773194399999, "quote_volume": 47186.40123, "trades": 444, "taker_buy_base": 295.062, "taker_buy_quote": 32750.11582 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 111.06, "high": 111.27, "low": 109.77, "close": 110.47, "volume": 406.852, "close_time": 1773197999999, "quote_volume": 44874.65607, "trades": 589, "taker_buy_base": 170.904, "taker_buy_quote": 18871.61976 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 110.47, "high": 110.82, "low": 109.72, "close": 109.88, "volume": 252.863, "close_time": 1773201599999, "quote_volume": 27812.91494, "trades": 361, "taker_buy_base": 115.217, "taker_buy_quote": 12676.78744 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 109.87, "high": 110.71, "low": 109.63, "close": 110.7, "volume": 593.97, "close_time": 1773205199999, "quote_volume": 65492.79118, "trades": 682, "taker_buy_base": 321.092, "taker_buy_quote": 35406.95784 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 110.69, "high": 110.77, "low": 108.95, "close": 109.04, "volume": 283.946, "close_time": 1773208799999, "quote_volume": 31119.77913, "trades": 369, "taker_buy_base": 125.133, "taker_buy_quote": 13727.22226 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 109.07, "high": 109.95, "low": 109.06, "close": 109.73, "volume": 410.959, "close_time": 1773212399999, "quote_volume": 44938.62733, "trades": 392, "taker_buy_base": 201.509, "taker_buy_quote": 22048.76923 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 109.71, "high": 110.08, "low": 108.89, "close": 109.16, "volume": 130.313, "close_time": 1773215999999, "quote_volume": 14251.90113, "trades": 148, "taker_buy_base": 40.019, "taker_buy_quote": 4376.00296 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 109.08, "high": 109.86, "low": 109.08, "close": 109.62, "volume": 252.879, "close_time": 1773219599999, "quote_volume": 27688.94824, "trades": 250, "taker_buy_base": 167.996, "taker_buy_quote": 18393.48831 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 109.67, "high": 109.95, "low": 109.27, "close": 109.32, "volume": 293.023, "close_time": 1773223199999, "quote_volume": 32131.8391, "trades": 324, "taker_buy_base": 124.757, "taker_buy_quote": 13681.57452 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 109.35, "high": 110.36, "low": 109.31, "close": 110.0, "volume": 234.244, "close_time": 1773226799999, "quote_volume": 25683.02016, "trades": 252, "taker_buy_base": 116.871, "taker_buy_quote": 12813.19876 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 110.05, "high": 110.33, "low": 109.7, "close": 109.76, "volume": 260.123, "close_time": 1773230399999, "quote_volume": 28604.13435, "trades": 261, "taker_buy_base": 170.38, "taker_buy_quote": 18738.26047 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 109.78, "high": 111.49, "low": 109.46, "close": 110.82, "volume": 631.787, "close_time": 1773233999999, "quote_volume": 69949.29269, "trades": 678, "taker_buy_base": 381.39, "taker_buy_quote": 42224.396 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 110.81, "high": 113.97, "low": 110.69, "close": 111.93, "volume": 1336.787, "close_time": 1773237599999, "quote_volume": 150061.972, "trades": 1739, "taker_buy_base": 888.625, "taker_buy_quote": 99684.58898 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 111.92, "high": 113.6, "low": 111.92, "close": 112.14, "volume": 1834.067, "close_time": 1773241199999, "quote_volume": 206955.09423, "trades": 1571, "taker_buy_base": 1030.49, "taker_buy_quote": 116348.12525 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 112.24, "high": 112.29, "low": 109.55, "close": 111.32, "volume": 1103.626, "close_time": 1773244799999, "quote_volume": 122264.29325, "trades": 1327, "taker_buy_base": 491.221, "taker_buy_quote": 54442.11163 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 111.32, "high": 112.39, "low": 110.84, "close": 112.03, "volume": 881.689, "close_time": 1773248399999, "quote_volume": 98348.64383, "trades": 1030, "taker_buy_base": 461.833, "taker_buy_quote": 51544.26406 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 112.05, "high": 113.05, "low": 111.45, "close": 112.02, "volume": 685.245, "close_time": 1773251999999, "quote_volume": 77060.65211, "trades": 1044, "taker_buy_base": 419.685, "taker_buy_quote": 47211.86 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 111.99, "high": 112.7, "low": 111.82, "close": 112.41, "volume": 545.428, "close_time": 1773255599999, "quote_volume": 61200.81121, "trades": 739, "taker_buy_base": 303.01, "taker_buy_quote": 34002.5801 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 112.46, "high": 112.74, "low": 111.89, "close": 112.19, "volume": 290.927, "close_time": 1773259199999, "quote_volume": 32652.99479, "trades": 342, "taker_buy_base": 191.263, "taker_buy_quote": 21471.96431 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 112.22, "high": 112.26, "low": 111.13, "close": 111.48, "volume": 464.994, "close_time": 1773262799999, "quote_volume": 51936.54343, "trades": 311, "taker_buy_base": 345.719, "taker_buy_quote": 38637.21527 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 111.51, "high": 111.7, "low": 111.12, "close": 111.57, "volume": 163.117, "close_time": 1773266399999, "quote_volume": 18175.53016, "trades": 272, "taker_buy_base": 89.988, "taker_buy_quote": 10026.96065 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 111.78, "high": 112.08, "low": 110.77, "close": 110.94, "volume": 165.062, "close_time": 1773269999999, "quote_volume": 18386.38582, "trades": 223, "taker_buy_base": 71.024, "taker_buy_quote": 7923.80036 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 111.0, "high": 111.15, "low": 109.93, "close": 110.18, "volume": 285.826, "close_time": 1773273599999, "quote_volume": 31572.32625, "trades": 276, "taker_buy_base": 126.771, "taker_buy_quote": 14025.38461 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 110.34, "high": 110.53, "low": 109.86, "close": 110.29, "volume": 398.361, "close_time": 1773277199999, "quote_volume": 43920.86241, "trades": 350, "taker_buy_base": 221.712, "taker_buy_quote": 24434.20839 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 110.26, "high": 110.26, "low": 109.0, "close": 109.07, "volume": 483.665, "close_time": 1773280799999, "quote_volume": 52959.83865, "trades": 542, "taker_buy_base": 262.667, "taker_buy_quote": 28761.70586 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 109.01, "high": 109.36, "low": 108.11, "close": 108.21, "volume": 1573.319, "close_time": 1773284399999, "quote_volume": 171341.93321, "trades": 875, "taker_buy_base": 472.631, "taker_buy_quote": 51444.9067 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 108.18, "high": 108.84, "low": 107.92, "close": 108.04, "volume": 299.431, "close_time": 1773287999999, "quote_volume": 32436.10022, "trades": 328, "taker_buy_base": 181.311, "taker_buy_quote": 19647.15866 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 108.04, "high": 108.57, "low": 107.96, "close": 108.02, "volume": 203.751, "close_time": 1773291599999, "quote_volume": 22048.1452, "trades": 376, "taker_buy_base": 82.21, "taker_buy_quote": 8896.49622 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 107.99, "high": 108.2, "low": 107.57, "close": 108.0, "volume": 240.719, "close_time": 1773295199999, "quote_volume": 25958.76859, "trades": 247, "taker_buy_base": 129.881, "taker_buy_quote": 14008.05452 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 107.98, "high": 108.51, "low": 107.86, "close": 108.45, "volume": 302.184, "close_time": 1773298799999, "quote_volume": 32694.56898, "trades": 252, "taker_buy_base": 235.479, "taker_buy_quote": 25474.50743 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 108.5, "high": 109.11, "low": 108.03, "close": 109.03, "volume": 494.048, "close_time": 1773302399999, "quote_volume": 53625.6875, "trades": 532, "taker_buy_base": 256.516, "taker_buy_quote": 27857.36554 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 109.09, "high": 109.72, "low": 108.75, "close": 109.24, "volume": 453.887, "close_time": 1773305999999, "quote_volume": 49504.7053, "trades": 413, "taker_buy_base": 189.537, "taker_buy_quote": 20679.34471 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 109.21, "high": 110.11, "low": 108.74, "close": 109.48, "volume": 355.81, "close_time": 1773309599999, "quote_volume": 38847.38434, "trades": 422, "taker_buy_base": 175.575, "taker_buy_quote": 19168.85122 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 109.47, "high": 111.11, "low": 109.39, "close": 110.98, "volume": 533.711, "close_time": 1773313199999, "quote_volume": 58912.64797, "trades": 639, "taker_buy_base": 227.062, "taker_buy_quote": 25039.8687 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 110.98, "high": 111.08, "low": 110.4, "close": 110.58, "volume": 513.296, "close_time": 1773316799999, "quote_volume": 56836.41808, "trades": 642, "taker_buy_base": 258.729, "taker_buy_quote": 28646.80866 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 110.59, "high": 111.01, "low": 110.33, "close": 110.41, "volume": 207.981, "close_time": 1773320399999, "quote_volume": 23022.35495, "trades": 284, "taker_buy_base": 112.816, "taker_buy_quote": 12493.83059 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 110.39, "high": 110.68, "low": 108.3, "close": 108.88, "volume": 1073.823, "close_time": 1773323999999, "quote_volume": 117449.13605, "trades": 1268, "taker_buy_base": 501.242, "taker_buy_quote": 54854.44095 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 108.89, "high": 109.81, "low": 107.01, "close": 107.85, "volume": 1160.833, "close_time": 1773327599999, "quote_volume": 125435.57116, "trades": 1284, "taker_buy_base": 559.692, "taker_buy_quote": 60590.79419 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 107.85, "high": 110.31, "low": 107.54, "close": 109.73, "volume": 920.449, "close_time": 1773331199999, "quote_volume": 100296.37886, "trades": 1200, "taker_buy_base": 514.594, "taker_buy_quote": 55977.02803 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 109.71, "high": 110.45, "low": 108.74, "close": 109.98, "volume": 699.798, "close_time": 1773334799999, "quote_volume": 76819.57541, "trades": 896, "taker_buy_base": 329.295, "taker_buy_quote": 36138.33431 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 110.02, "high": 110.43, "low": 109.66, "close": 109.98, "volume": 718.925, "close_time": 1773338399999, "quote_volume": 79133.71676, "trades": 696, "taker_buy_base": 215.656, "taker_buy_quote": 23740.05266 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 109.93, "high": 110.19, "low": 109.22, "close": 109.59, "volume": 956.595, "close_time": 1773341999999, "quote_volume": 105104.83465, "trades": 656, "taker_buy_base": 699.955, "taker_buy_quote": 76936.11567 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 109.56, "high": 111.75, "low": 109.46, "close": 111.65, "volume": 447.965, "close_time": 1773345599999, "quote_volume": 49643.39668, "trades": 555, "taker_buy_base": 200.841, "taker_buy_quote": 22262.80521 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 111.68, "high": 111.74, "low": 110.56, "close": 110.6, "volume": 1145.479, "close_time": 1773349199999, "quote_volume": 127288.50786, "trades": 627, "taker_buy_base": 929.16, "taker_buy_quote": 103258.08408 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 110.6, "high": 111.52, "low": 110.52, "close": 111.44, "volume": 98.52, "close_time": 1773352799999, "quote_volume": 10921.85676, "trades": 186, "taker_buy_base": 60.672, "taker_buy_quote": 6720.32115 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 111.61, "high": 111.8, "low": 111.03, "close": 111.33, "volume": 1497.496, "close_time": 1773356399999, "quote_volume": 166904.8149, "trades": 654, "taker_buy_base": 768.608, "taker_buy_quote": 85688.10852 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 111.32, "high": 112.9, "low": 111.3, "close": 111.67, "volume": 2121.52, "close_time": 1773359999999, "quote_volume": 237270.46723, "trades": 1765, "taker_buy_base": 1506.087, "taker_buy_quote": 168342.23116 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 111.61, "high": 115.43, "low": 111.19, "close": 113.85, "volume": 1432.401, "close_time": 1773363599999, "quote_volume": 162746.89536, "trades": 1767, "taker_buy_base": 844.2, "taker_buy_quote": 95876.30055 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 113.91, "high": 115.58, "low": 113.9, "close": 115.56, "volume": 1536.785, "close_time": 1773367199999, "quote_volume": 176028.86654, "trades": 1068, "taker_buy_base": 745.59, "taker_buy_quote": 85377.36592 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 115.55, "high": 115.78, "low": 113.95, "close": 114.34, "volume": 1001.09, "close_time": 1773370799999, "quote_volume": 115308.94803, "trades": 967, "taker_buy_base": 279.12, "taker_buy_quote": 32110.00339 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 114.38, "high": 115.97, "low": 114.15, "close": 115.56, "volume": 630.421, "close_time": 1773374399999, "quote_volume": 72550.33137, "trades": 793, "taker_buy_base": 369.207, "taker_buy_quote": 42514.79166 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 115.57, "high": 115.75, "low": 114.54, "close": 115.18, "volume": 364.871, "close_time": 1773377999999, "quote_volume": 42033.40284, "trades": 483, "taker_buy_base": 189.489, "taker_buy_quote": 21834.37331 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 115.14, "high": 115.67, "low": 114.49, "close": 114.51, "volume": 571.336, "close_time": 1773381599999, "quote_volume": 65663.84657, "trades": 521, "taker_buy_base": 279.587, "taker_buy_quote": 32133.34766 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 114.5, "high": 114.77, "low": 113.39, "close": 114.01, "volume": 572.371, "close_time": 1773385199999, "quote_volume": 65230.15406, "trades": 704, "taker_buy_base": 248.36, "taker_buy_quote": 28308.40717 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 114.03, "high": 114.51, "low": 113.76, "close": 114.29, "volume": 364.73, "close_time": 1773388799999, "quote_volume": 41630.95561, "trades": 444, "taker_buy_base": 210.535, "taker_buy_quote": 24034.45988 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 114.33, "high": 115.4, "low": 113.56, "close": 114.64, "volume": 1177.43, "close_time": 1773392399999, "quote_volume": 134915.31429, "trades": 1042, "taker_buy_base": 588.336, "taker_buy_quote": 67380.11679 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 114.74, "high": 115.59, "low": 114.45, "close": 115.29, "volume": 738.977, "close_time": 1773395999999, "quote_volume": 84981.94664, "trades": 593, "taker_buy_base": 415.356, "taker_buy_quote": 47735.65898 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 115.27, "high": 116.22, "low": 115.27, "close": 115.67, "volume": 1335.193, "close_time": 1773399599999, "quote_volume": 154731.57805, "trades": 828, "taker_buy_base": 500.304, "taker_buy_quote": 57968.49132 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 115.69, "high": 116.08, "low": 115.28, "close": 115.89, "volume": 809.995, "close_time": 1773403199999, "quote_volume": 93759.69076, "trades": 624, "taker_buy_base": 544.523, "taker_buy_quote": 63037.13509 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 115.9, "high": 117.62, "low": 115.75, "close": 117.3, "volume": 812.666, "close_time": 1773406799999, "quote_volume": 94775.72867, "trades": 1016, "taker_buy_base": 488.533, "taker_buy_quote": 56963.89536 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 117.34, "high": 119.19, "low": 117.07, "close": 118.06, "volume": 1568.265, "close_time": 1773410399999, "quote_volume": 185249.91837, "trades": 1783, "taker_buy_base": 934.183, "taker_buy_quote": 110420.69058 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 118.17, "high": 118.61, "low": 114.6, "close": 114.96, "volume": 2502.825, "close_time": 1773413999999, "quote_volume": 291950.06893, "trades": 1963, "taker_buy_base": 1437.938, "taker_buy_quote": 167837.65298 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 115.05, "high": 116.05, "low": 113.78, "close": 114.07, "volume": 2410.379, "close_time": 1773417599999, "quote_volume": 277797.62724, "trades": 1588, "taker_buy_base": 1257.674, "taker_buy_quote": 144946.82627 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 114.06, "high": 114.73, "low": 113.0, "close": 114.35, "volume": 1384.923, "close_time": 1773421199999, "quote_volume": 157878.33813, "trades": 1429, "taker_buy_base": 629.842, "taker_buy_quote": 71800.29465 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 114.35, "high": 114.9, "low": 112.42, "close": 113.04, "volume": 2677.131, "close_time": 1773424799999, "quote_volume": 304205.68636, "trades": 1146, "taker_buy_base": 1256.875, "taker_buy_quote": 142945.3368 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 113.08, "high": 113.37, "low": 112.48, "close": 112.68, "volume": 457.018, "close_time": 1773428399999, "quote_volume": 51618.57956, "trades": 529, "taker_buy_base": 112.973, "taker_buy_quote": 12774.19597 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 112.69, "high": 113.13, "low": 112.47, "close": 112.92, "volume": 480.84, "close_time": 1773431999999, "quote_volume": 54243.89873, "trades": 429, "taker_buy_base": 269.409, "taker_buy_quote": 30413.74767 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 112.91, "high": 113.56, "low": 112.87, "close": 113.46, "volume": 660.344, "close_time": 1773435599999, "quote_volume": 74813.57611, "trades": 541, "taker_buy_base": 342.812, "taker_buy_quote": 38849.77293 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 113.51, "high": 114.02, "low": 112.75, "close": 113.12, "volume": 549.458, "close_time": 1773439199999, "quote_volume": 62309.19613, "trades": 299, "taker_buy_base": 268.29, "taker_buy_quote": 30400.55131 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 113.04, "high": 113.06, "low": 111.4, "close": 112.15, "volume": 758.39, "close_time": 1773442799999, "quote_volume": 84937.4835, "trades": 609, "taker_buy_base": 350.197, "taker_buy_quote": 39253.54048 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 112.15, "high": 112.5, "low": 112.01, "close": 112.37, "volume": 266.729, "close_time": 1773446399999, "quote_volume": 29942.20796, "trades": 359, "taker_buy_base": 104.423, "taker_buy_quote": 11727.44628 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 112.24, "high": 112.48, "low": 111.66, "close": 111.83, "volume": 245.374, "close_time": 1773449999999, "quote_volume": 27493.73238, "trades": 297, "taker_buy_base": 135.144, "taker_buy_quote": 15140.03158 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 111.79, "high": 112.39, "low": 111.57, "close": 112.23, "volume": 217.33, "close_time": 1773453599999, "quote_volume": 24350.77483, "trades": 312, "taker_buy_base": 101.785, "taker_buy_quote": 11400.97034 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 112.21, "high": 112.71, "low": 111.89, "close": 112.57, "volume": 356.473, "close_time": 1773457199999, "quote_volume": 40090.68055, "trades": 230, "taker_buy_base": 291.115, "taker_buy_quote": 32751.52297 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 112.64, "high": 112.95, "low": 112.3, "close": 112.66, "volume": 172.055, "close_time": 1773460799999, "quote_volume": 19379.19065, "trades": 202, "taker_buy_base": 80.921, "taker_buy_quote": 9115.84182 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 112.72, "high": 113.42, "low": 112.34, "close": 112.39, "volume": 409.252, "close_time": 1773464399999, "quote_volume": 46225.74938, "trades": 439, "taker_buy_base": 151.543, "taker_buy_quote": 17116.26854 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 112.41, "high": 112.48, "low": 111.73, "close": 112.11, "volume": 202.999, "close_time": 1773467999999, "quote_volume": 22770.04731, "trades": 243, "taker_buy_base": 137.777, "taker_buy_quote": 15455.25558 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 112.11, "high": 112.11, "low": 110.86, "close": 111.41, "volume": 627.851, "close_time": 1773471599999, "quote_volume": 69937.58828, "trades": 506, "taker_buy_base": 222.845, "taker_buy_quote": 24827.25399 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 111.42, "high": 111.65, "low": 111.12, "close": 111.39, "volume": 411.861, "close_time": 1773475199999, "quote_volume": 45868.30548, "trades": 230, "taker_buy_base": 162.971, "taker_buy_quote": 18146.99872 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 111.21, "high": 111.69, "low": 111.17, "close": 111.26, "volume": 321.594, "close_time": 1773478799999, "quote_volume": 35820.74642, "trades": 253, "taker_buy_base": 172.929, "taker_buy_quote": 19271.90487 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 111.29, "high": 111.52, "low": 110.77, "close": 110.9, "volume": 323.384, "close_time": 1773482399999, "quote_volume": 35972.46759, "trades": 263, "taker_buy_base": 160.885, "taker_buy_quote": 17901.7512 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 110.88, "high": 110.95, "low": 109.98, "close": 110.2, "volume": 594.041, "close_time": 1773485999999, "quote_volume": 65547.67183, "trades": 435, "taker_buy_base": 273.384, "taker_buy_quote": 30156.97257 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 110.17, "high": 110.56, "low": 109.89, "close": 110.55, "volume": 227.858, "close_time": 1773489599999, "quote_volume": 25122.69499, "trades": 265, "taker_buy_base": 101.06, "taker_buy_quote": 11137.22249 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 110.47, "high": 110.59, "low": 109.85, "close": 110.17, "volume": 537.609, "close_time": 1773493199999, "quote_volume": 59181.69326, "trades": 335, "taker_buy_base": 417.203, "taker_buy_quote": 45931.17213 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 110.2, "high": 110.76, "low": 110.13, "close": 110.72, "volume": 587.994, "close_time": 1773496799999, "quote_volume": 65019.07983, "trades": 333, "taker_buy_base": 188.016, "taker_buy_quote": 20781.84151 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 110.72, "high": 110.96, "low": 110.13, "close": 110.24, "volume": 767.483, "close_time": 1773500399999, "quote_volume": 84763.96395, "trades": 420, "taker_buy_base": 412.238, "taker_buy_quote": 45544.1483 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 110.25, "high": 110.7, "low": 110.02, "close": 110.62, "volume": 451.258, "close_time": 1773503999999, "quote_volume": 49775.94463, "trades": 268, "taker_buy_base": 167.461, "taker_buy_quote": 18485.73744 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 110.63, "high": 111.01, "low": 110.22, "close": 110.89, "volume": 453.573, "close_time": 1773507599999, "quote_volume": 50170.60943, "trades": 268, "taker_buy_base": 198.331, "taker_buy_quote": 21931.00131 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 110.87, "high": 110.99, "low": 110.58, "close": 110.68, "volume": 269.792, "close_time": 1773511199999, "quote_volume": 29896.17763, "trades": 175, "taker_buy_base": 224.312, "taker_buy_quote": 24857.76293 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 110.6, "high": 110.7, "low": 110.21, "close": 110.45, "volume": 234.952, "close_time": 1773514799999, "quote_volume": 25968.62822, "trades": 188, "taker_buy_base": 69.749, "taker_buy_quote": 7707.43218 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 110.43, "high": 110.52, "low": 110.23, "close": 110.26, "volume": 100.058, "close_time": 1773518399999, "quote_volume": 11045.98134, "trades": 99, "taker_buy_base": 68.667, "taker_buy_quote": 7579.98908 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 110.28, "high": 110.68, "low": 110.15, "close": 110.55, "volume": 291.803, "close_time": 1773521999999, "quote_volume": 32229.55766, "trades": 244, "taker_buy_base": 216.275, "taker_buy_quote": 23889.58651 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 110.47, "high": 110.71, "low": 110.2, "close": 110.66, "volume": 361.443, "close_time": 1773525599999, "quote_volume": 39899.06112, "trades": 230, "taker_buy_base": 202.719, "taker_buy_quote": 22381.29196 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 110.63, "high": 110.79, "low": 110.53, "close": 110.59, "volume": 570.724, "close_time": 1773529199999, "quote_volume": 63154.4607, "trades": 390, "taker_buy_base": 354.58, "taker_buy_quote": 39240.27713 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 110.6, "high": 111.36, "low": 110.6, "close": 111.13, "volume": 1809.928, "close_time": 1773532799999, "quote_volume": 200860.35303, "trades": 1188, "taker_buy_base": 1179.605, "taker_buy_quote": 130902.27927 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 111.17, "high": 111.32, "low": 110.31, "close": 110.46, "volume": 488.214, "close_time": 1773536399999, "quote_volume": 54146.53913, "trades": 424, "taker_buy_base": 255.35, "taker_buy_quote": 28333.15198 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 110.4, "high": 110.86, "low": 110.0, "close": 110.81, "volume": 477.487, "close_time": 1773539999999, "quote_volume": 52580.99273, "trades": 230, "taker_buy_base": 128.823, "taker_buy_quote": 14204.27267 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 110.85, "high": 111.71, "low": 110.68, "close": 111.43, "volume": 969.068, "close_time": 1773543599999, "quote_volume": 107953.1835, "trades": 510, "taker_buy_base": 362.463, "taker_buy_quote": 40363.05601 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 111.53, "high": 112.02, "low": 110.95, "close": 111.19, "volume": 756.29, "close_time": 1773547199999, "quote_volume": 84400.3546, "trades": 494, "taker_buy_base": 367.389, "taker_buy_quote": 41003.57489 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 111.26, "high": 111.6, "low": 110.81, "close": 111.17, "volume": 333.964, "close_time": 1773550799999, "quote_volume": 37161.62873, "trades": 246, "taker_buy_base": 240.986, "taker_buy_quote": 26822.41883 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 111.19, "high": 111.86, "low": 110.86, "close": 111.36, "volume": 356.106, "close_time": 1773554399999, "quote_volume": 39639.42155, "trades": 355, "taker_buy_base": 144.989, "taker_buy_quote": 16142.11151 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 111.34, "high": 111.5, "low": 110.67, "close": 111.17, "volume": 288.514, "close_time": 1773557999999, "quote_volume": 32059.09644, "trades": 281, "taker_buy_base": 143.554, "taker_buy_quote": 15947.81102 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 111.17, "high": 111.39, "low": 110.98, "close": 111.25, "volume": 189.999, "close_time": 1773561599999, "quote_volume": 21121.01512, "trades": 193, "taker_buy_base": 63.479, "taker_buy_quote": 7056.60811 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 111.34, "high": 112.73, "low": 111.34, "close": 112.65, "volume": 782.902, "close_time": 1773565199999, "quote_volume": 87799.88021, "trades": 702, "taker_buy_base": 415.749, "taker_buy_quote": 46572.62858 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 112.64, "high": 113.62, "low": 112.64, "close": 113.3, "volume": 581.267, "close_time": 1773568799999, "quote_volume": 65774.97663, "trades": 831, "taker_buy_base": 305.48, "taker_buy_quote": 34583.43583 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 113.29, "high": 114.09, "low": 113.24, "close": 113.87, "volume": 642.2, "close_time": 1773572399999, "quote_volume": 73066.63679, "trades": 716, "taker_buy_base": 375.705, "taker_buy_quote": 42744.68821 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 113.87, "high": 114.01, "low": 113.04, "close": 113.7, "volume": 769.354, "close_time": 1773575999999, "quote_volume": 87305.64081, "trades": 608, "taker_buy_base": 371.411, "taker_buy_quote": 42161.92372 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 113.77, "high": 113.93, "low": 113.32, "close": 113.46, "volume": 601.437, "close_time": 1773579599999, "quote_volume": 68262.28545, "trades": 293, "taker_buy_base": 273.403, "taker_buy_quote": 31046.82489 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 113.37, "high": 113.72, "low": 112.23, "close": 112.99, "volume": 602.746, "close_time": 1773583199999, "quote_volume": 67951.18874, "trades": 785, "taker_buy_base": 236.408, "taker_buy_quote": 26645.66131 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 113.01, "high": 113.31, "low": 112.35, "close": 113.06, "volume": 409.772, "close_time": 1773586799999, "quote_volume": 46191.38391, "trades": 398, "taker_buy_base": 177.583, "taker_buy_quote": 20013.65955 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 113.05, "high": 113.33, "low": 112.69, "close": 112.86, "volume": 146.562, "close_time": 1773590399999, "quote_volume": 16554.40179, "trades": 138, "taker_buy_base": 50.226, "taker_buy_quote": 5674.7452 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 112.83, "high": 113.69, "low": 112.67, "close": 113.33, "volume": 493.913, "close_time": 1773593999999, "quote_volume": 55939.42759, "trades": 497, "taker_buy_base": 274.619, "taker_buy_quote": 31121.90678 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 113.27, "high": 114.88, "low": 113.27, "close": 114.71, "volume": 1892.849, "close_time": 1773597599999, "quote_volume": 215755.7188, "trades": 841, "taker_buy_base": 1469.516, "taker_buy_quote": 167430.27078 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 114.82, "high": 115.49, "low": 113.93, "close": 114.07, "volume": 519.578, "close_time": 1773601199999, "quote_volume": 59688.31462, "trades": 678, "taker_buy_base": 168.457, "taker_buy_quote": 19351.74203 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 113.96, "high": 115.51, "low": 113.96, "close": 114.78, "volume": 423.63, "close_time": 1773604799999, "quote_volume": 48676.96835, "trades": 520, "taker_buy_base": 205.881, "taker_buy_quote": 23673.06189 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 114.84, "high": 116.15, "low": 114.75, "close": 115.5, "volume": 573.015, "close_time": 1773608399999, "quote_volume": 66179.22236, "trades": 762, "taker_buy_base": 340.863, "taker_buy_quote": 39351.36046 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 115.53, "high": 116.33, "low": 115.06, "close": 115.89, "volume": 329.365, "close_time": 1773611999999, "quote_volume": 38089.23329, "trades": 390, "taker_buy_base": 196.976, "taker_buy_quote": 22779.48629 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 116.0, "high": 117.69, "low": 114.9, "close": 117.54, "volume": 2364.494, "close_time": 1773615599999, "quote_volume": 275571.17949, "trades": 1914, "taker_buy_base": 1655.147, "taker_buy_quote": 193024.75363 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 117.63, "high": 117.87, "low": 115.55, "close": 116.28, "volume": 1232.129, "close_time": 1773619199999, "quote_volume": 144240.10579, "trades": 1532, "taker_buy_base": 686.449, "taker_buy_quote": 80319.07524 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 116.38, "high": 117.32, "low": 116.15, "close": 116.74, "volume": 716.096, "close_time": 1773622799999, "quote_volume": 83654.89288, "trades": 700, "taker_buy_base": 351.935, "taker_buy_quote": 41125.45349 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 116.82, "high": 117.37, "low": 115.94, "close": 116.96, "volume": 316.498, "close_time": 1773626399999, "quote_volume": 36935.76206, "trades": 473, "taker_buy_base": 151.834, "taker_buy_quote": 17714.15143 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 116.85, "high": 117.31, "low": 116.15, "close": 116.57, "volume": 261.397, "close_time": 1773629999999, "quote_volume": 30493.51458, "trades": 261, "taker_buy_base": 82.761, "taker_buy_quote": 9652.07539 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 116.49, "high": 118.93, "low": 116.14, "close": 118.16, "volume": 1280.438, "close_time": 1773633599999, "quote_volume": 150741.30772, "trades": 1424, "taker_buy_base": 759.899, "taker_buy_quote": 89358.32991 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 118.2, "high": 119.4, "low": 118.1, "close": 118.66, "volume": 1272.56, "close_time": 1773637199999, "quote_volume": 150944.47437, "trades": 1409, "taker_buy_base": 770.808, "taker_buy_quote": 91469.4218 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 118.66, "high": 119.4, "low": 118.53, "close": 119.14, "volume": 905.434, "close_time": 1773640799999, "quote_volume": 107637.9673, "trades": 1007, "taker_buy_base": 495.996, "taker_buy_quote": 58974.88463 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 119.23, "high": 119.76, "low": 118.11, "close": 119.34, "volume": 839.914, "close_time": 1773644399999, "quote_volume": 99930.97003, "trades": 840, "taker_buy_base": 273.455, "taker_buy_quote": 32539.04816 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 119.29, "high": 119.96, "low": 118.97, "close": 119.18, "volume": 1081.102, "close_time": 1773647999999, "quote_volume": 129166.41425, "trades": 881, "taker_buy_base": 603.542, "taker_buy_quote": 72093.43871 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 119.21, "high": 120.19, "low": 118.21, "close": 118.64, "volume": 1258.934, "close_time": 1773651599999, "quote_volume": 150171.8131, "trades": 947, "taker_buy_base": 712.995, "taker_buy_quote": 85206.3611 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 118.65, "high": 119.36, "low": 118.65, "close": 119.35, "volume": 411.882, "close_time": 1773655199999, "quote_volume": 49014.65838, "trades": 341, "taker_buy_base": 250.971, "taker_buy_quote": 29875.67524 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 119.38, "high": 119.66, "low": 118.67, "close": 119.5, "volume": 621.78, "close_time": 1773658799999, "quote_volume": 74146.59124, "trades": 630, "taker_buy_base": 318.446, "taker_buy_quote": 37970.77393 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 119.47, "high": 119.57, "low": 118.52, "close": 118.72, "volume": 454.824, "close_time": 1773662399999, "quote_volume": 54119.49357, "trades": 449, "taker_buy_base": 287.849, "taker_buy_quote": 34258.16552 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 118.65, "high": 120.86, "low": 118.37, "close": 120.52, "volume": 1557.244, "close_time": 1773665999999, "quote_volume": 186527.41744, "trades": 1686, "taker_buy_base": 956.116, "taker_buy_quote": 114464.20789 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 120.45, "high": 123.0, "low": 120.15, "close": 121.04, "volume": 2023.619, "close_time": 1773669599999, "quote_volume": 245951.20976, "trades": 2042, "taker_buy_base": 1166.765, "taker_buy_quote": 141941.22129 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 121.12, "high": 122.0, "low": 119.31, "close": 120.77, "volume": 3180.397, "close_time": 1773673199999, "quote_volume": 384784.50864, "trades": 1936, "taker_buy_base": 1911.43, "taker_buy_quote": 231597.03698 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 120.79, "high": 121.29, "low": 119.96, "close": 120.07, "volume": 1084.236, "close_time": 1773676799999, "quote_volume": 130724.70267, "trades": 816, "taker_buy_base": 351.05, "taker_buy_quote": 42350.536 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 120.05, "high": 121.63, "low": 119.74, "close": 121.35, "volume": 1411.006, "close_time": 1773680399999, "quote_volume": 170419.16385, "trades": 1074, "taker_buy_base": 742.267, "taker_buy_quote": 89682.55969 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 121.38, "high": 122.59, "low": 121.15, "close": 121.75, "volume": 1708.194, "close_time": 1773683999999, "quote_volume": 208259.01192, "trades": 1191, "taker_buy_base": 683.384, "taker_buy_quote": 83332.10017 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 121.76, "high": 123.12, "low": 121.25, "close": 121.25, "volume": 2037.89, "close_time": 1773687599999, "quote_volume": 249564.612, "trades": 1373, "taker_buy_base": 555.157, "taker_buy_quote": 67893.21113 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 121.26, "high": 122.3, "low": 120.63, "close": 122.14, "volume": 687.289, "close_time": 1773691199999, "quote_volume": 83631.40991, "trades": 593, "taker_buy_base": 306.26, "taker_buy_quote": 37259.49528 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 122.13, "high": 122.85, "low": 121.74, "close": 122.59, "volume": 213.926, "close_time": 1773694799999, "quote_volume": 26128.49844, "trades": 347, "taker_buy_base": 104.083, "taker_buy_quote": 12728.88354 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 122.51, "high": 124.02, "low": 122.41, "close": 123.33, "volume": 833.977, "close_time": 1773698399999, "quote_volume": 102631.59974, "trades": 824, "taker_buy_base": 478.551, "taker_buy_quote": 58881.9662 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 123.26, "high": 124.9, "low": 121.86, "close": 122.0, "volume": 2173.111, "close_time": 1773701999999, "quote_volume": 267832.98448, "trades": 2113, "taker_buy_base": 1236.283, "taker_buy_quote": 152498.20123 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 121.97, "high": 122.59, "low": 120.42, "close": 122.3, "volume": 1044.336, "close_time": 1773705599999, "quote_volume": 126869.8632, "trades": 911, "taker_buy_base": 474.144, "taker_buy_quote": 57658.34539 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 122.34, "high": 123.43, "low": 121.87, "close": 122.78, "volume": 1033.501, "close_time": 1773709199999, "quote_volume": 126824.37815, "trades": 1050, "taker_buy_base": 607.724, "taker_buy_quote": 74592.65083 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 122.94, "high": 123.63, "low": 122.26, "close": 123.4, "volume": 1064.704, "close_time": 1773712799999, "quote_volume": 130904.18851, "trades": 1147, "taker_buy_base": 481.511, "taker_buy_quote": 59237.76095 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 123.4, "high": 123.52, "low": 122.34, "close": 122.67, "volume": 585.363, "close_time": 1773716399999, "quote_volume": 71863.40546, "trades": 681, "taker_buy_base": 226.012, "taker_buy_quote": 27752.14577 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 122.55, "high": 122.63, "low": 120.71, "close": 121.41, "volume": 531.429, "close_time": 1773719999999, "quote_volume": 64596.72281, "trades": 573, "taker_buy_base": 197.692, "taker_buy_quote": 24004.92049 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 121.43, "high": 121.66, "low": 119.4, "close": 120.17, "volume": 940.923, "close_time": 1773723599999, "quote_volume": 113163.96912, "trades": 899, "taker_buy_base": 348.178, "taker_buy_quote": 41913.66817 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 120.13, "high": 120.46, "low": 119.48, "close": 120.31, "volume": 394.47, "close_time": 1773727199999, "quote_volume": 47402.74163, "trades": 255, "taker_buy_base": 301.013, "taker_buy_quote": 36183.95747 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 120.08, "high": 120.77, "low": 119.61, "close": 120.16, "volume": 437.151, "close_time": 1773730799999, "quote_volume": 52579.71773, "trades": 413, "taker_buy_base": 196.428, "taker_buy_quote": 23632.60974 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 120.2, "high": 121.39, "low": 120.2, "close": 120.74, "volume": 382.03, "close_time": 1773734399999, "quote_volume": 46164.14783, "trades": 542, "taker_buy_base": 198.532, "taker_buy_quote": 23975.92873 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 120.75, "high": 121.27, "low": 120.45, "close": 120.6, "volume": 478.337, "close_time": 1773737999999, "quote_volume": 57771.99805, "trades": 351, "taker_buy_base": 164.435, "taker_buy_quote": 19866.53597 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 120.6, "high": 121.35, "low": 120.12, "close": 120.95, "volume": 736.019, "close_time": 1773741599999, "quote_volume": 88900.81757, "trades": 554, "taker_buy_base": 345.029, "taker_buy_quote": 41676.20902 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 120.97, "high": 122.74, "low": 120.74, "close": 122.74, "volume": 801.884, "close_time": 1773745199999, "quote_volume": 97641.77535, "trades": 894, "taker_buy_base": 353.061, "taker_buy_quote": 42993.83703 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 122.76, "high": 123.18, "low": 122.07, "close": 122.17, "volume": 544.316, "close_time": 1773748799999, "quote_volume": 66793.59492, "trades": 644, "taker_buy_base": 286.565, "taker_buy_quote": 35176.73294 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 122.15, "high": 122.21, "low": 120.7, "close": 120.86, "volume": 529.281, "close_time": 1773752399999, "quote_volume": 64273.06401, "trades": 666, "taker_buy_base": 208.31, "taker_buy_quote": 25346.61905 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 120.85, "high": 121.99, "low": 120.1, "close": 120.69, "volume": 795.316, "close_time": 1773755999999, "quote_volume": 96175.15237, "trades": 873, "taker_buy_base": 360.249, "taker_buy_quote": 43564.77558 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 120.73, "high": 122.07, "low": 120.47, "close": 121.51, "volume": 694.88, "close_time": 1773759599999, "quote_volume": 84430.25294, "trades": 756, "taker_buy_base": 433.598, "taker_buy_quote": 52706.13028 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 121.55, "high": 122.23, "low": 120.23, "close": 121.51, "volume": 356.558, "close_time": 1773763199999, "quote_volume": 43213.98948, "trades": 551, "taker_buy_base": 194.016, "taker_buy_quote": 23525.87613 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 121.5, "high": 121.98, "low": 120.95, "close": 121.27, "volume": 437.903, "close_time": 1773766799999, "quote_volume": 53199.40798, "trades": 470, "taker_buy_base": 167.929, "taker_buy_quote": 20400.80173 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 121.27, "high": 121.9, "low": 120.77, "close": 121.81, "volume": 296.745, "close_time": 1773770399999, "quote_volume": 36028.69472, "trades": 219, "taker_buy_base": 178.793, "taker_buy_quote": 21711.2036 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 121.75, "high": 122.43, "low": 121.68, "close": 122.12, "volume": 144.772, "close_time": 1773773999999, "quote_volume": 17684.74795, "trades": 262, "taker_buy_base": 61.05, "taker_buy_quote": 7462.06861 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 122.16, "high": 122.16, "low": 121.23, "close": 121.43, "volume": 232.268, "close_time": 1773777599999, "quote_volume": 28227.52435, "trades": 329, "taker_buy_base": 92.123, "taker_buy_quote": 11197.32966 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 121.49, "high": 121.83, "low": 121.23, "close": 121.57, "volume": 172.212, "close_time": 1773781199999, "quote_volume": 20917.79538, "trades": 194, "taker_buy_base": 120.701, "taker_buy_quote": 14667.01894 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 121.57, "high": 122.31, "low": 121.41, "close": 121.74, "volume": 250.57, "close_time": 1773784799999, "quote_volume": 30533.29978, "trades": 258, "taker_buy_base": 172.605, "taker_buy_quote": 21028.64969 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 121.67, "high": 122.15, "low": 120.2, "close": 120.95, "volume": 1290.7, "close_time": 1773788399999, "quote_volume": 155701.37274, "trades": 723, "taker_buy_base": 222.659, "taker_buy_quote": 26985.21871 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 120.99, "high": 120.99, "low": 119.61, "close": 119.69, "volume": 1486.347, "close_time": 1773791999999, "quote_volume": 179111.3153, "trades": 891, "taker_buy_base": 1315.616, "taker_buy_quote": 158612.26003 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 119.7, "high": 120.22, "low": 118.83, "close": 120.1, "volume": 568.663, "close_time": 1773795599999, "quote_volume": 67896.23959, "trades": 932, "taker_buy_base": 312.702, "taker_buy_quote": 37389.30509 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 120.15, "high": 120.48, "low": 119.88, "close": 120.0, "volume": 209.405, "close_time": 1773799199999, "quote_volume": 25181.8611, "trades": 478, "taker_buy_base": 91.778, "taker_buy_quote": 11036.72839 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 120.0, "high": 121.35, "low": 120.0, "close": 121.03, "volume": 312.877, "close_time": 1773802799999, "quote_volume": 37855.64859, "trades": 546, "taker_buy_base": 184.189, "taker_buy_quote": 22268.04416 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 121.03, "high": 122.13, "low": 120.92, "close": 121.59, "volume": 316.42, "close_time": 1773806399999, "quote_volume": 38521.56695, "trades": 610, "taker_buy_base": 182.663, "taker_buy_quote": 22244.21207 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 121.61, "high": 121.69, "low": 120.78, "close": 121.3, "volume": 119.835, "close_time": 1773809999999, "quote_volume": 14536.94758, "trades": 246, "taker_buy_base": 39.325, "taker_buy_quote": 4768.95183 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 121.35, "high": 122.19, "low": 120.68, "close": 120.73, "volume": 158.291, "close_time": 1773813599999, "quote_volume": 19226.15535, "trades": 362, "taker_buy_base": 51.624, "taker_buy_quote": 6272.8381 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 120.8, "high": 121.84, "low": 120.8, "close": 121.19, "volume": 244.155, "close_time": 1773817199999, "quote_volume": 29638.22296, "trades": 324, "taker_buy_base": 168.927, "taker_buy_quote": 20505.41011 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 121.18, "high": 121.18, "low": 120.21, "close": 120.62, "volume": 188.053, "close_time": 1773820799999, "quote_volume": 22707.03687, "trades": 375, "taker_buy_base": 129.742, "taker_buy_quote": 15668.00655 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 120.64, "high": 121.0, "low": 120.22, "close": 120.58, "volume": 456.209, "close_time": 1773824399999, "quote_volume": 55051.5847, "trades": 407, "taker_buy_base": 341.46, "taker_buy_quote": 41197.99262 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 120.6, "high": 121.0, "low": 120.4, "close": 120.53, "volume": 160.164, "close_time": 1773827999999, "quote_volume": 19349.79717, "trades": 152, "taker_buy_base": 90.921, "taker_buy_quote": 10984.85088 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 120.66, "high": 120.72, "low": 119.37, "close": 119.7, "volume": 205.943, "close_time": 1773831599999, "quote_volume": 24685.25578, "trades": 273, "taker_buy_base": 108.892, "taker_buy_quote": 13051.85691 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 119.65, "high": 120.16, "low": 116.9, "close": 117.42, "volume": 806.74, "close_time": 1773835199999, "quote_volume": 95184.14184, "trades": 981, "taker_buy_base": 271.023, "taker_buy_quote": 32041.99691 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 117.4, "high": 117.75, "low": 113.92, "close": 115.45, "volume": 2120.55, "close_time": 1773838799999, "quote_volume": 246139.24393, "trades": 1695, "taker_buy_base": 692.009, "taker_buy_quote": 80414.57745 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 115.45, "high": 116.03, "low": 114.86, "close": 115.11, "volume": 605.035, "close_time": 1773842399999, "quote_volume": 69884.87743, "trades": 936, "taker_buy_base": 372.027, "taker_buy_quote": 42976.66388 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 115.14, "high": 115.17, "low": 113.13, "close": 113.28, "volume": 689.222, "close_time": 1773845999999, "quote_volume": 78690.01475, "trades": 1014, "taker_buy_base": 299.28, "taker_buy_quote": 34186.55137 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 113.3, "high": 114.21, "low": 112.65, "close": 113.67, "volume": 1017.89, "close_time": 1773849599999, "quote_volume": 115669.29263, "trades": 920, "taker_buy_base": 527.003, "taker_buy_quote": 59805.35144 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 113.67, "high": 114.1, "low": 112.96, "close": 113.48, "volume": 438.566, "close_time": 1773853199999, "quote_volume": 49817.14708, "trades": 478, "taker_buy_base": 232.454, "taker_buy_quote": 26433.32366 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 113.45, "high": 114.46, "low": 112.85, "close": 113.94, "volume": 622.171, "close_time": 1773856799999, "quote_volume": 70699.06262, "trades": 689, "taker_buy_base": 327.124, "taker_buy_quote": 37178.82143 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 113.96, "high": 115.22, "low": 113.52, "close": 113.76, "volume": 1035.801, "close_time": 1773860399999, "quote_volume": 118664.26512, "trades": 1048, "taker_buy_base": 586.327, "taker_buy_quote": 67189.82221 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 113.8, "high": 114.73, "low": 113.6, "close": 113.77, "volume": 344.516, "close_time": 1773863999999, "quote_volume": 39350.8758, "trades": 378, "taker_buy_base": 157.755, "taker_buy_quote": 18023.84586 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 113.73, "high": 114.43, "low": 112.73, "close": 114.23, "volume": 771.498, "close_time": 1773867599999, "quote_volume": 87731.99565, "trades": 549, "taker_buy_base": 423.188, "taker_buy_quote": 48146.80469 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 114.17, "high": 115.48, "low": 114.17, "close": 115.29, "volume": 642.019, "close_time": 1773871199999, "quote_volume": 73870.55422, "trades": 436, "taker_buy_base": 500.643, "taker_buy_quote": 57586.33436 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 115.28, "high": 115.32, "low": 114.71, "close": 115.07, "volume": 698.168, "close_time": 1773874799999, "quote_volume": 80311.30451, "trades": 489, "taker_buy_base": 221.078, "taker_buy_quote": 25444.05567 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 115.08, "high": 115.43, "low": 114.82, "close": 115.36, "volume": 171.832, "close_time": 1773878399999, "quote_volume": 19803.64669, "trades": 240, "taker_buy_base": 80.692, "taker_buy_quote": 9297.95594 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 115.32, "high": 115.44, "low": 114.8, "close": 114.91, "volume": 249.689, "close_time": 1773881999999, "quote_volume": 28742.33231, "trades": 341, "taker_buy_base": 100.934, "taker_buy_quote": 11623.16088 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 114.96, "high": 115.18, "low": 114.68, "close": 115.07, "volume": 262.308, "close_time": 1773885599999, "quote_volume": 30140.26148, "trades": 340, "taker_buy_base": 128.285, "taker_buy_quote": 14743.75307 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 115.04, "high": 116.84, "low": 114.62, "close": 116.62, "volume": 661.912, "close_time": 1773889199999, "quote_volume": 76932.37639, "trades": 847, "taker_buy_base": 245.896, "taker_buy_quote": 28555.46625 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 116.69, "high": 119.14, "low": 116.69, "close": 118.06, "volume": 1725.567, "close_time": 1773892799999, "quote_volume": 203181.7087, "trades": 1742, "taker_buy_base": 1140.463, "taker_buy_quote": 134116.77557 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 118.05, "high": 118.05, "low": 116.23, "close": 116.47, "volume": 538.04, "close_time": 1773896399999, "quote_volume": 62912.07855, "trades": 691, "taker_buy_base": 302.813, "taker_buy_quote": 35396.55237 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 116.58, "high": 116.96, "low": 114.99, "close": 115.61, "volume": 744.43, "close_time": 1773899999999, "quote_volume": 86206.32202, "trades": 755, "taker_buy_base": 330.58, "taker_buy_quote": 38241.35338 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 115.64, "high": 116.13, "low": 114.99, "close": 115.13, "volume": 580.922, "close_time": 1773903599999, "quote_volume": 67120.05819, "trades": 685, "taker_buy_base": 259.329, "taker_buy_quote": 29960.3176 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 115.19, "high": 115.21, "low": 113.41, "close": 114.15, "volume": 1615.794, "close_time": 1773907199999, "quote_volume": 184477.71536, "trades": 973, "taker_buy_base": 1077.784, "taker_buy_quote": 122924.46983 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 114.21, "high": 114.62, "low": 113.49, "close": 114.27, "volume": 515.777, "close_time": 1773910799999, "quote_volume": 58844.65161, "trades": 314, "taker_buy_base": 303.766, "taker_buy_quote": 34676.74284 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 114.39, "high": 115.74, "low": 114.3, "close": 115.54, "volume": 970.651, "close_time": 1773914399999, "quote_volume": 111802.37834, "trades": 913, "taker_buy_base": 614.271, "taker_buy_quote": 70791.49433 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 115.49, "high": 115.59, "low": 114.57, "close": 114.9, "volume": 446.745, "close_time": 1773917999999, "quote_volume": 51342.01191, "trades": 358, "taker_buy_base": 199.354, "taker_buy_quote": 22906.07342 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 114.85, "high": 115.25, "low": 114.2, "close": 114.32, "volume": 220.457, "close_time": 1773921599999, "quote_volume": 25294.44107, "trades": 275, "taker_buy_base": 119.378, "taker_buy_quote": 13697.27783 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 114.29, "high": 114.35, "low": 112.43, "close": 112.43, "volume": 2017.951, "close_time": 1773925199999, "quote_volume": 228354.06634, "trades": 972, "taker_buy_base": 464.284, "taker_buy_quote": 52611.50363 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 112.44, "high": 113.13, "low": 111.74, "close": 112.8, "volume": 2717.656, "close_time": 1773928799999, "quote_volume": 305508.79978, "trades": 1885, "taker_buy_base": 705.659, "taker_buy_quote": 79288.73298 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 112.85, "high": 113.29, "low": 111.19, "close": 111.76, "volume": 621.443, "close_time": 1773932399999, "quote_volume": 69533.40428, "trades": 914, "taker_buy_base": 302.832, "taker_buy_quote": 33861.53158 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 111.68, "high": 112.42, "low": 110.75, "close": 111.77, "volume": 841.692, "close_time": 1773935999999, "quote_volume": 93677.93063, "trades": 855, "taker_buy_base": 429.516, "taker_buy_quote": 47807.63592 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 111.74, "high": 111.74, "low": 110.87, "close": 111.11, "volume": 483.363, "close_time": 1773939599999, "quote_volume": 53808.87487, "trades": 475, "taker_buy_base": 215.421, "taker_buy_quote": 23966.97352 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 111.11, "high": 112.5, "low": 110.74, "close": 112.32, "volume": 378.31, "close_time": 1773943199999, "quote_volume": 42190.49386, "trades": 494, "taker_buy_base": 153.005, "taker_buy_quote": 17091.57219 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 112.34, "high": 112.39, "low": 111.3, "close": 111.83, "volume": 275.889, "close_time": 1773946799999, "quote_volume": 30816.93008, "trades": 390, "taker_buy_base": 163.117, "taker_buy_quote": 18212.65075 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 111.82, "high": 113.16, "low": 111.57, "close": 111.62, "volume": 1110.58, "close_time": 1773950399999, "quote_volume": 124936.95395, "trades": 756, "taker_buy_base": 464.628, "taker_buy_quote": 52216.18067 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 111.55, "high": 112.31, "low": 111.27, "close": 111.9, "volume": 438.794, "close_time": 1773953999999, "quote_volume": 48994.38725, "trades": 515, "taker_buy_base": 254.209, "taker_buy_quote": 28375.6726 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 111.91, "high": 112.46, "low": 111.85, "close": 112.12, "volume": 421.483, "close_time": 1773957599999, "quote_volume": 47281.9899, "trades": 449, "taker_buy_base": 250.105, "taker_buy_quote": 28051.91051 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 112.1, "high": 112.1, "low": 110.83, "close": 111.59, "volume": 495.94, "close_time": 1773961199999, "quote_volume": 55185.35128, "trades": 209, "taker_buy_base": 95.785, "taker_buy_quote": 10679.28038 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 111.84, "high": 111.93, "low": 111.17, "close": 111.66, "volume": 279.546, "close_time": 1773964799999, "quote_volume": 31154.26803, "trades": 231, "taker_buy_base": 153.173, "taker_buy_quote": 17073.32971 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 111.64, "high": 112.38, "low": 111.61, "close": 112.14, "volume": 394.468, "close_time": 1773968399999, "quote_volume": 44190.08536, "trades": 566, "taker_buy_base": 276.713, "taker_buy_quote": 31001.27267 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 112.12, "high": 112.8, "low": 111.98, "close": 112.21, "volume": 352.891, "close_time": 1773971999999, "quote_volume": 39667.26964, "trades": 449, "taker_buy_base": 219.629, "taker_buy_quote": 24690.5932 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 112.17, "high": 112.34, "low": 111.11, "close": 112.16, "volume": 186.149, "close_time": 1773975599999, "quote_volume": 20785.94201, "trades": 222, "taker_buy_base": 81.723, "taker_buy_quote": 9123.20713 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 112.22, "high": 112.68, "low": 112.09, "close": 112.22, "volume": 1024.886, "close_time": 1773979199999, "quote_volume": 115189.30579, "trades": 536, "taker_buy_base": 616.534, "taker_buy_quote": 69350.27073 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 112.19, "high": 112.62, "low": 111.83, "close": 112.52, "volume": 229.537, "close_time": 1773982799999, "quote_volume": 25791.4774, "trades": 227, "taker_buy_base": 104.911, "taker_buy_quote": 11790.6964 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 112.36, "high": 113.0, "low": 112.17, "close": 112.66, "volume": 192.999, "close_time": 1773986399999, "quote_volume": 21754.38848, "trades": 230, "taker_buy_base": 107.813, "taker_buy_quote": 12144.87133 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 112.56, "high": 112.81, "low": 111.94, "close": 112.01, "volume": 279.135, "close_time": 1773989999999, "quote_volume": 31410.4768, "trades": 269, "taker_buy_base": 150.771, "taker_buy_quote": 16971.61902 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 111.99, "high": 112.37, "low": 111.16, "close": 112.26, "volume": 436.036, "close_time": 1773993599999, "quote_volume": 48778.78092, "trades": 339, "taker_buy_base": 251.602, "taker_buy_quote": 28181.70484 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 112.21, "high": 113.38, "low": 112.08, "close": 112.65, "volume": 882.365, "close_time": 1773997199999, "quote_volume": 99482.26214, "trades": 741, "taker_buy_base": 211.829, "taker_buy_quote": 23878.51504 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 112.56, "high": 112.56, "low": 111.43, "close": 111.91, "volume": 1965.456, "close_time": 1774000799999, "quote_volume": 220163.13345, "trades": 860, "taker_buy_base": 1521.976, "taker_buy_quote": 170540.90444 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 111.96, "high": 112.27, "low": 111.48, "close": 112.0, "volume": 140.289, "close_time": 1774004399999, "quote_volume": 15693.9499, "trades": 243, "taker_buy_base": 56.067, "taker_buy_quote": 6272.01902 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 111.95, "high": 112.53, "low": 111.37, "close": 111.64, "volume": 455.678, "close_time": 1774007999999, "quote_volume": 50993.59419, "trades": 402, "taker_buy_base": 246.305, "taker_buy_quote": 27590.4039 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 111.67, "high": 112.09, "low": 110.97, "close": 111.1, "volume": 1331.801, "close_time": 1774011599999, "quote_volume": 148405.49729, "trades": 494, "taker_buy_base": 289.855, "taker_buy_quote": 32308.1168 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 111.19, "high": 111.74, "low": 110.63, "close": 110.9, "volume": 2238.697, "close_time": 1774015199999, "quote_volume": 248669.83476, "trades": 1566, "taker_buy_base": 428.262, "taker_buy_quote": 47622.10186 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 110.76, "high": 111.34, "low": 109.16, "close": 109.3, "volume": 1073.549, "close_time": 1774018799999, "quote_volume": 118464.26026, "trades": 1187, "taker_buy_base": 609.797, "taker_buy_quote": 67364.1146 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 109.32, "high": 110.31, "low": 108.47, "close": 110.18, "volume": 609.573, "close_time": 1774022399999, "quote_volume": 66755.09387, "trades": 822, "taker_buy_base": 305.622, "taker_buy_quote": 33474.03393 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 110.17, "high": 110.61, "low": 109.88, "close": 110.55, "volume": 479.266, "close_time": 1774025999999, "quote_volume": 52816.98025, "trades": 515, "taker_buy_base": 180.043, "taker_buy_quote": 19848.41584 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 110.42, "high": 110.69, "low": 109.54, "close": 110.59, "volume": 594.51, "close_time": 1774029599999, "quote_volume": 65528.65603, "trades": 521, "taker_buy_base": 257.871, "taker_buy_quote": 28423.39011 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 110.63, "high": 110.75, "low": 109.54, "close": 109.96, "volume": 669.72, "close_time": 1774033199999, "quote_volume": 73758.44568, "trades": 513, "taker_buy_base": 448.155, "taker_buy_quote": 49332.93887 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 110.02, "high": 110.66, "low": 109.65, "close": 110.56, "volume": 480.647, "close_time": 1774036799999, "quote_volume": 52944.99745, "trades": 443, "taker_buy_base": 330.972, "taker_buy_quote": 36461.22257 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 110.5, "high": 110.72, "low": 109.84, "close": 110.48, "volume": 455.174, "close_time": 1774040399999, "quote_volume": 50225.75252, "trades": 385, "taker_buy_base": 193.615, "taker_buy_quote": 21377.19921 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 110.55, "high": 111.63, "low": 110.24, "close": 111.19, "volume": 636.393, "close_time": 1774043999999, "quote_volume": 70660.22975, "trades": 465, "taker_buy_base": 505.89, "taker_buy_quote": 56164.84592 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 111.23, "high": 112.55, "low": 111.23, "close": 111.92, "volume": 1749.735, "close_time": 1774047599999, "quote_volume": 196148.48479, "trades": 1017, "taker_buy_base": 1338.702, "taker_buy_quote": 150034.58362 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 111.91, "high": 111.91, "low": 110.94, "close": 111.28, "volume": 204.82, "close_time": 1774051199999, "quote_volume": 22794.94994, "trades": 391, "taker_buy_base": 76.376, "taker_buy_quote": 8495.12054 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 111.28, "high": 111.99, "low": 111.28, "close": 111.51, "volume": 292.856, "close_time": 1774054799999, "quote_volume": 32673.88709, "trades": 489, "taker_buy_base": 95.114, "taker_buy_quote": 10615.9954 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 111.51, "high": 112.02, "low": 111.17, "close": 111.23, "volume": 230.398, "close_time": 1774058399999, "quote_volume": 25705.72117, "trades": 304, "taker_buy_base": 71.701, "taker_buy_quote": 8007.92381 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 111.25, "high": 111.77, "low": 111.08, "close": 111.61, "volume": 211.642, "close_time": 1774061999999, "quote_volume": 23559.93841, "trades": 145, "taker_buy_base": 102.135, "taker_buy_quote": 11383.51402 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 111.7, "high": 111.88, "low": 111.47, "close": 111.64, "volume": 107.743, "close_time": 1774065599999, "quote_volume": 12031.17734, "trades": 165, "taker_buy_base": 55.328, "taker_buy_quote": 6180.94783 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 111.64, "high": 111.94, "low": 111.29, "close": 111.38, "volume": 565.811, "close_time": 1774069199999, "quote_volume": 63213.15064, "trades": 304, "taker_buy_base": 166.968, "taker_buy_quote": 18646.30169 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 111.46, "high": 111.86, "low": 111.46, "close": 111.56, "volume": 251.825, "close_time": 1774072799999, "quote_volume": 28103.33525, "trades": 232, "taker_buy_base": 135.264, "taker_buy_quote": 15090.23038 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 111.41, "high": 111.84, "low": 111.38, "close": 111.48, "volume": 272.439, "close_time": 1774076399999, "quote_volume": 30416.71721, "trades": 223, "taker_buy_base": 201.858, "taker_buy_quote": 22544.2607 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 111.46, "high": 111.77, "low": 111.31, "close": 111.42, "volume": 84.655, "close_time": 1774079999999, "quote_volume": 9446.57409, "trades": 103, "taker_buy_base": 27.156, "taker_buy_quote": 3028.12117 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 111.42, "high": 111.56, "low": 111.26, "close": 111.5, "volume": 78.601, "close_time": 1774083599999, "quote_volume": 8754.92765, "trades": 134, "taker_buy_base": 34.703, "taker_buy_quote": 3865.52002 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 111.69, "high": 112.06, "low": 111.39, "close": 111.51, "volume": 156.17, "close_time": 1774087199999, "quote_volume": 17442.65272, "trades": 109, "taker_buy_base": 32.157, "taker_buy_quote": 3593.32365 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 111.54, "high": 111.61, "low": 111.33, "close": 111.44, "volume": 81.876, "close_time": 1774090799999, "quote_volume": 9130.31423, "trades": 103, "taker_buy_base": 63.006, "taker_buy_quote": 7027.4759 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 111.43, "high": 111.52, "low": 111.24, "close": 111.37, "volume": 34.845, "close_time": 1774094399999, "quote_volume": 3882.56873, "trades": 78, "taker_buy_base": 20.377, "taker_buy_quote": 2270.62401 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 111.44, "high": 111.65, "low": 111.3, "close": 111.53, "volume": 492.121, "close_time": 1774097999999, "quote_volume": 54826.57442, "trades": 187, "taker_buy_base": 47.244, "taker_buy_quote": 5269.82293 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 111.55, "high": 111.87, "low": 111.52, "close": 111.8, "volume": 40.492, "close_time": 1774101599999, "quote_volume": 4522.68662, "trades": 73, "taker_buy_base": 20.982, "taker_buy_quote": 2344.25855 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 111.87, "high": 112.59, "low": 111.58, "close": 111.63, "volume": 462.569, "close_time": 1774105199999, "quote_volume": 51824.68915, "trades": 360, "taker_buy_base": 150.306, "taker_buy_quote": 16860.94249 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 111.63, "high": 112.56, "low": 111.63, "close": 112.54, "volume": 146.962, "close_time": 1774108799999, "quote_volume": 16463.10752, "trades": 161, "taker_buy_base": 100.36, "taker_buy_quote": 11240.3475 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 112.53, "high": 112.58, "low": 111.7, "close": 111.7, "volume": 199.605, "close_time": 1774112399999, "quote_volume": 22376.60804, "trades": 247, "taker_buy_base": 50.209, "taker_buy_quote": 5634.08556 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 111.81, "high": 111.9, "low": 111.59, "close": 111.66, "volume": 120.838, "close_time": 1774115999999, "quote_volume": 13509.84339, "trades": 116, "taker_buy_base": 87.353, "taker_buy_quote": 9768.34789 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 111.7, "high": 111.93, "low": 111.63, "close": 111.69, "volume": 79.844, "close_time": 1774119599999, "quote_volume": 8925.3088, "trades": 87, "taker_buy_base": 41.093, "taker_buy_quote": 4594.15094 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 111.67, "high": 111.81, "low": 111.5, "close": 111.8, "volume": 107.332, "close_time": 1774123199999, "quote_volume": 11986.40314, "trades": 129, "taker_buy_base": 78.333, "taker_buy_quote": 8748.04935 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 111.8, "high": 112.09, "low": 111.73, "close": 112.05, "volume": 84.129, "close_time": 1774126799999, "quote_volume": 9415.79581, "trades": 178, "taker_buy_base": 63.779, "taker_buy_quote": 7139.08424 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 112.06, "high": 112.16, "low": 111.55, "close": 111.61, "volume": 55.929, "close_time": 1774130399999, "quote_volume": 6252.4255, "trades": 110, "taker_buy_base": 26.666, "taker_buy_quote": 2982.1876 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 111.61, "high": 111.62, "low": 111.25, "close": 111.31, "volume": 114.311, "close_time": 1774133999999, "quote_volume": 12738.17017, "trades": 257, "taker_buy_base": 58.96, "taker_buy_quote": 6572.36443 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 111.31, "high": 111.32, "low": 107.68, "close": 108.39, "volume": 1748.293, "close_time": 1774137599999, "quote_volume": 191470.88191, "trades": 1361, "taker_buy_base": 640.081, "taker_buy_quote": 69860.82623 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 108.31, "high": 109.09, "low": 106.89, "close": 108.43, "volume": 1147.802, "close_time": 1774141199999, "quote_volume": 124172.9711, "trades": 1194, "taker_buy_base": 444.291, "taker_buy_quote": 47983.84706 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 108.52, "high": 109.14, "low": 108.31, "close": 108.96, "volume": 375.692, "close_time": 1774144799999, "quote_volume": 40847.06737, "trades": 235, "taker_buy_base": 121.79, "taker_buy_quote": 13249.04681 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 108.89, "high": 109.7, "low": 108.71, "close": 109.21, "volume": 178.305, "close_time": 1774148399999, "quote_volume": 19465.00485, "trades": 184, "taker_buy_base": 72.408, "taker_buy_quote": 7915.46001 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 109.02, "high": 109.97, "low": 108.71, "close": 109.26, "volume": 517.317, "close_time": 1774151999999, "quote_volume": 56663.01639, "trades": 456, "taker_buy_base": 347.243, "taker_buy_quote": 38026.99926 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 109.2, "high": 110.16, "low": 109.2, "close": 109.83, "volume": 347.577, "close_time": 1774155599999, "quote_volume": 38180.87136, "trades": 449, "taker_buy_base": 216.322, "taker_buy_quote": 23757.84555 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 109.64, "high": 110.06, "low": 109.22, "close": 109.29, "volume": 351.394, "close_time": 1774159199999, "quote_volume": 38551.6802, "trades": 299, "taker_buy_base": 163.216, "taker_buy_quote": 17906.87315 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 109.26, "high": 109.29, "low": 108.82, "close": 108.95, "volume": 70.604, "close_time": 1774162799999, "quote_volume": 7695.48393, "trades": 151, "taker_buy_base": 29.784, "taker_buy_quote": 3248.34942 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 109.0, "high": 109.15, "low": 108.19, "close": 108.28, "volume": 177.131, "close_time": 1774166399999, "quote_volume": 19255.29146, "trades": 206, "taker_buy_base": 46.55, "taker_buy_quote": 5067.81224 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 108.13, "high": 108.29, "low": 107.33, "close": 108.22, "volume": 300.223, "close_time": 1774169999999, "quote_volume": 32352.72181, "trades": 380, "taker_buy_base": 164.727, "taker_buy_quote": 17753.70445 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 108.18, "high": 108.6, "low": 107.79, "close": 108.12, "volume": 289.814, "close_time": 1774173599999, "quote_volume": 31357.45848, "trades": 299, "taker_buy_base": 154.602, "taker_buy_quote": 16733.8554 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 108.12, "high": 108.24, "low": 107.1, "close": 107.21, "volume": 260.058, "close_time": 1774177199999, "quote_volume": 27947.97472, "trades": 254, "taker_buy_base": 161.612, "taker_buy_quote": 17350.4652 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 107.12, "high": 107.31, "low": 106.7, "close": 106.71, "volume": 678.754, "close_time": 1774180799999, "quote_volume": 72693.08405, "trades": 499, "taker_buy_base": 223.102, "taker_buy_quote": 23897.1694 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 106.77, "high": 107.73, "low": 106.68, "close": 107.25, "volume": 1934.843, "close_time": 1774184399999, "quote_volume": 207568.59129, "trades": 429, "taker_buy_base": 1727.78, "taker_buy_quote": 185358.93468 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 107.26, "high": 107.73, "low": 106.84, "close": 107.32, "volume": 203.487, "close_time": 1774187999999, "quote_volume": 21840.597, "trades": 211, "taker_buy_base": 91.73, "taker_buy_quote": 9851.85715 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 107.24, "high": 107.49, "low": 106.79, "close": 107.07, "volume": 242.085, "close_time": 1774191599999, "quote_volume": 25939.12234, "trades": 222, "taker_buy_base": 55.758, "taker_buy_quote": 5980.45131 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 107.11, "high": 107.4, "low": 107.09, "close": 107.4, "volume": 225.125, "close_time": 1774195199999, "quote_volume": 24140.73068, "trades": 165, "taker_buy_base": 167.448, "taker_buy_quote": 17956.82626 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 107.38, "high": 107.42, "low": 107.05, "close": 107.34, "volume": 139.418, "close_time": 1774198799999, "quote_volume": 14956.8879, "trades": 115, "taker_buy_base": 25.839, "taker_buy_quote": 2771.65859 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 107.27, "high": 107.43, "low": 107.05, "close": 107.07, "volume": 85.422, "close_time": 1774202399999, "quote_volume": 9158.94098, "trades": 110, "taker_buy_base": 48.443, "taker_buy_quote": 5194.53581 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 106.94, "high": 107.17, "low": 106.18, "close": 106.78, "volume": 246.095, "close_time": 1774205999999, "quote_volume": 26288.52388, "trades": 426, "taker_buy_base": 132.658, "taker_buy_quote": 14181.21084 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 106.57, "high": 106.57, "low": 105.66, "close": 106.29, "volume": 1284.301, "close_time": 1774209599999, "quote_volume": 135959.2063, "trades": 626, "taker_buy_base": 127.631, "taker_buy_quote": 13551.16342 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 106.35, "high": 106.69, "low": 105.96, "close": 106.04, "volume": 331.965, "close_time": 1774213199999, "quote_volume": 35302.35917, "trades": 285, "taker_buy_base": 169.943, "taker_buy_quote": 18080.80151 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 106.11, "high": 106.28, "low": 105.0, "close": 106.05, "volume": 1152.851, "close_time": 1774216799999, "quote_volume": 121601.89401, "trades": 756, "taker_buy_base": 552.887, "taker_buy_quote": 58466.36192 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 106.05, "high": 106.97, "low": 105.26, "close": 106.81, "volume": 507.728, "close_time": 1774220399999, "quote_volume": 53982.67977, "trades": 415, "taker_buy_base": 267.697, "taker_buy_quote": 28482.07811 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 106.74, "high": 107.26, "low": 106.29, "close": 106.31, "volume": 248.719, "close_time": 1774223999999, "quote_volume": 26571.8312, "trades": 351, "taker_buy_base": 111.887, "taker_buy_quote": 11955.48618 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 106.33, "high": 106.83, "low": 105.72, "close": 106.4, "volume": 310.813, "close_time": 1774227599999, "quote_volume": 33064.03283, "trades": 417, "taker_buy_base": 178.984, "taker_buy_quote": 19049.67926 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 106.4, "high": 107.09, "low": 106.12, "close": 106.67, "volume": 435.143, "close_time": 1774231199999, "quote_volume": 46470.11016, "trades": 400, "taker_buy_base": 167.832, "taker_buy_quote": 17919.11901 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 106.67, "high": 107.7, "low": 106.61, "close": 107.45, "volume": 326.911, "close_time": 1774234799999, "quote_volume": 35086.80183, "trades": 334, "taker_buy_base": 131.407, "taker_buy_quote": 14102.1966 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 107.55, "high": 108.1, "low": 107.13, "close": 107.13, "volume": 163.311, "close_time": 1774238399999, "quote_volume": 17563.65997, "trades": 259, "taker_buy_base": 56.497, "taker_buy_quote": 6082.19969 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 107.18, "high": 107.79, "low": 107.17, "close": 107.73, "volume": 114.942, "close_time": 1774241999999, "quote_volume": 12349.76601, "trades": 170, "taker_buy_base": 73.986, "taker_buy_quote": 7950.07626 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 107.76, "high": 108.18, "low": 107.1, "close": 107.49, "volume": 385.293, "close_time": 1774245599999, "quote_volume": 41441.71161, "trades": 381, "taker_buy_base": 193.964, "taker_buy_quote": 20877.249 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 107.39, "high": 107.39, "low": 105.58, "close": 106.05, "volume": 457.601, "close_time": 1774249199999, "quote_volume": 48721.24084, "trades": 454, "taker_buy_base": 300.2, "taker_buy_quote": 31991.19213 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 106.05, "high": 106.05, "low": 104.9, "close": 105.67, "volume": 533.628, "close_time": 1774252799999, "quote_volume": 56218.95206, "trades": 552, "taker_buy_base": 230.341, "taker_buy_quote": 24270.70061 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 105.64, "high": 106.27, "low": 105.41, "close": 105.52, "volume": 100.572, "close_time": 1774256399999, "quote_volume": 10660.846, "trades": 155, "taker_buy_base": 42.264, "taker_buy_quote": 4478.63093 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 105.55, "high": 105.58, "low": 104.6, "close": 105.54, "volume": 257.743, "close_time": 1774259999999, "quote_volume": 27064.45494, "trades": 613, "taker_buy_base": 81.288, "taker_buy_quote": 8546.8161 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 105.55, "high": 106.12, "low": 105.16, "close": 105.55, "volume": 403.536, "close_time": 1774263599999, "quote_volume": 42590.9417, "trades": 1173, "taker_buy_base": 162.699, "taker_buy_quote": 17172.96021 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 105.54, "high": 112.21, "low": 105.47, "close": 109.26, "volume": 6107.533, "close_time": 1774267199999, "quote_volume": 671880.64123, "trades": 6347, "taker_buy_base": 3446.747, "taker_buy_quote": 379041.72483 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 109.35, "high": 110.58, "low": 108.57, "close": 110.34, "volume": 1207.415, "close_time": 1774270799999, "quote_volume": 132137.88797, "trades": 2199, "taker_buy_base": 652.965, "taker_buy_quote": 71503.58354 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 110.35, "high": 110.96, "low": 109.52, "close": 110.65, "volume": 1245.933, "close_time": 1774274399999, "quote_volume": 137224.75021, "trades": 2369, "taker_buy_base": 756.868, "taker_buy_quote": 83393.34999 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 110.72, "high": 111.55, "low": 110.6, "close": 111.44, "volume": 1027.541, "close_time": 1774277999999, "quote_volume": 114016.91136, "trades": 1159, "taker_buy_base": 618.431, "taker_buy_quote": 68619.93348 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 111.45, "high": 111.99, "low": 109.32, "close": 109.5, "volume": 974.52, "close_time": 1774281599999, "quote_volume": 107808.23491, "trades": 1225, "taker_buy_base": 467.44, "taker_buy_quote": 51759.18751 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 109.51, "high": 110.39, "low": 108.98, "close": 110.28, "volume": 776.351, "close_time": 1774285199999, "quote_volume": 85252.46064, "trades": 936, "taker_buy_base": 429.61, "taker_buy_quote": 47179.72367 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 110.35, "high": 111.21, "low": 109.63, "close": 110.71, "volume": 1064.893, "close_time": 1774288799999, "quote_volume": 117734.67047, "trades": 882, "taker_buy_base": 675.498, "taker_buy_quote": 74680.64988 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 110.73, "high": 111.1, "low": 110.23, "close": 111.08, "volume": 936.963, "close_time": 1774292399999, "quote_volume": 103620.44307, "trades": 779, "taker_buy_base": 369.796, "taker_buy_quote": 40902.33861 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 111.09, "high": 111.47, "low": 109.98, "close": 110.14, "volume": 436.636, "close_time": 1774295999999, "quote_volume": 48345.49949, "trades": 446, "taker_buy_base": 187.913, "taker_buy_quote": 20821.00698 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 110.12, "high": 110.64, "low": 109.77, "close": 110.31, "volume": 209.669, "close_time": 1774299599999, "quote_volume": 23121.95595, "trades": 255, "taker_buy_base": 130.35, "taker_buy_quote": 14379.00609 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 110.25, "high": 110.49, "low": 109.98, "close": 110.09, "volume": 239.414, "close_time": 1774303199999, "quote_volume": 26391.26025, "trades": 185, "taker_buy_base": 143.993, "taker_buy_quote": 15873.02403 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 110.14, "high": 110.27, "low": 109.47, "close": 110.08, "volume": 233.254, "close_time": 1774306799999, "quote_volume": 25611.81826, "trades": 332, "taker_buy_base": 111.383, "taker_buy_quote": 12232.4684 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 110.07, "high": 110.47, "low": 109.47, "close": 110.3, "volume": 160.622, "close_time": 1774310399999, "quote_volume": 17663.19869, "trades": 164, "taker_buy_base": 84.427, "taker_buy_quote": 9286.20897 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 110.29, "high": 110.61, "low": 108.85, "close": 109.7, "volume": 851.775, "close_time": 1774313999999, "quote_volume": 93250.11112, "trades": 602, "taker_buy_base": 320.823, "taker_buy_quote": 35140.51982 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 109.59, "high": 109.8, "low": 108.97, "close": 109.63, "volume": 409.236, "close_time": 1774317599999, "quote_volume": 44804.63711, "trades": 437, "taker_buy_base": 168.236, "taker_buy_quote": 18432.35448 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 109.52, "high": 110.39, "low": 109.48, "close": 109.95, "volume": 208.476, "close_time": 1774321199999, "quote_volume": 22938.676, "trades": 293, "taker_buy_base": 106.861, "taker_buy_quote": 11757.73711 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 109.96, "high": 110.35, "low": 109.67, "close": 110.15, "volume": 322.188, "close_time": 1774324799999, "quote_volume": 35453.80769, "trades": 419, "taker_buy_base": 156.938, "taker_buy_quote": 17266.18004 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 110.23, "high": 110.62, "low": 109.25, "close": 109.38, "volume": 309.369, "close_time": 1774328399999, "quote_volume": 33976.99619, "trades": 253, "taker_buy_base": 131.212, "taker_buy_quote": 14445.14062 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 109.37, "high": 109.37, "low": 108.77, "close": 108.93, "volume": 287.302, "close_time": 1774331999999, "quote_volume": 31321.02748, "trades": 529, "taker_buy_base": 119.26, "taker_buy_quote": 12998.25348 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 108.96, "high": 109.61, "low": 108.88, "close": 109.5, "volume": 251.752, "close_time": 1774335599999, "quote_volume": 27505.54821, "trades": 352, "taker_buy_base": 157.213, "taker_buy_quote": 17178.1822 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 109.52, "high": 110.54, "low": 109.41, "close": 110.41, "volume": 1106.941, "close_time": 1774339199999, "quote_volume": 121773.81011, "trades": 813, "taker_buy_base": 699.078, "taker_buy_quote": 76899.4926 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 110.4, "high": 110.97, "low": 110.22, "close": 110.57, "volume": 479.951, "close_time": 1774342799999, "quote_volume": 53085.57675, "trades": 562, "taker_buy_base": 194.168, "taker_buy_quote": 21476.79357 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 110.51, "high": 110.68, "low": 109.91, "close": 110.44, "volume": 344.718, "close_time": 1774346399999, "quote_volume": 38025.12626, "trades": 231, "taker_buy_base": 227.795, "taker_buy_quote": 25113.91842 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 110.49, "high": 110.94, "low": 110.09, "close": 110.76, "volume": 216.229, "close_time": 1774349999999, "quote_volume": 23914.16777, "trades": 251, "taker_buy_base": 111.852, "taker_buy_quote": 12376.54649 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 110.78, "high": 110.96, "low": 110.03, "close": 110.73, "volume": 847.22, "close_time": 1774353599999, "quote_volume": 93718.24615, "trades": 631, "taker_buy_base": 604.486, "taker_buy_quote": 66883.3796 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 110.7, "high": 111.0, "low": 110.33, "close": 110.45, "volume": 120.563, "close_time": 1774357199999, "quote_volume": 13327.14814, "trades": 139, "taker_buy_base": 62.856, "taker_buy_quote": 6952.11542 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 110.38, "high": 110.45, "low": 108.91, "close": 109.17, "volume": 591.148, "close_time": 1774360799999, "quote_volume": 64903.33531, "trades": 677, "taker_buy_base": 289.221, "taker_buy_quote": 31749.0578 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 109.23, "high": 109.52, "low": 107.91, "close": 108.85, "volume": 982.402, "close_time": 1774364399999, "quote_volume": 106845.37023, "trades": 1186, "taker_buy_base": 518.543, "taker_buy_quote": 56414.93029 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 108.88, "high": 110.02, "low": 108.81, "close": 109.42, "volume": 595.008, "close_time": 1774367999999, "quote_volume": 65112.01608, "trades": 563, "taker_buy_base": 308.379, "taker_buy_quote": 33738.96871 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 109.39, "high": 109.89, "low": 108.77, "close": 108.94, "volume": 378.86, "close_time": 1774371599999, "quote_volume": 41378.62587, "trades": 418, "taker_buy_base": 147.361, "taker_buy_quote": 16106.56255 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 108.96, "high": 109.03, "low": 107.91, "close": 108.37, "volume": 484.135, "close_time": 1774375199999, "quote_volume": 52451.29614, "trades": 551, "taker_buy_base": 172.899, "taker_buy_quote": 18733.24792 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 108.49, "high": 109.44, "low": 108.28, "close": 108.94, "volume": 351.508, "close_time": 1774378799999, "quote_volume": 38244.65216, "trades": 322, "taker_buy_base": 213.581, "taker_buy_quote": 23239.45538 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 108.97, "high": 109.51, "low": 108.71, "close": 108.93, "volume": 151.124, "close_time": 1774382399999, "quote_volume": 16484.12375, "trades": 191, "taker_buy_base": 63.721, "taker_buy_quote": 6952.12434 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 108.94, "high": 111.65, "low": 108.94, "close": 110.97, "volume": 807.335, "close_time": 1774385999999, "quote_volume": 89605.25677, "trades": 966, "taker_buy_base": 392.497, "taker_buy_quote": 43586.45543 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 110.98, "high": 111.93, "low": 110.65, "close": 111.8, "volume": 678.087, "close_time": 1774389599999, "quote_volume": 75348.56299, "trades": 529, "taker_buy_base": 380.47, "taker_buy_quote": 42256.55528 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 111.74, "high": 112.46, "low": 111.42, "close": 111.81, "volume": 1138.63, "close_time": 1774393199999, "quote_volume": 127677.03448, "trades": 657, "taker_buy_base": 884.76, "taker_buy_quote": 99267.52309 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 111.76, "high": 112.43, "low": 111.68, "close": 112.19, "volume": 433.571, "close_time": 1774396799999, "quote_volume": 48603.22006, "trades": 356, "taker_buy_base": 268.425, "taker_buy_quote": 30090.66813 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 112.29, "high": 113.32, "low": 112.2, "close": 112.65, "volume": 482.989, "close_time": 1774400399999, "quote_volume": 54505.13855, "trades": 694, "taker_buy_base": 260.351, "taker_buy_quote": 29391.34936 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 112.61, "high": 113.16, "low": 112.3, "close": 112.64, "volume": 460.384, "close_time": 1774403999999, "quote_volume": 51845.56153, "trades": 473, "taker_buy_base": 275.46, "taker_buy_quote": 31014.09323 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 112.56, "high": 112.56, "low": 111.88, "close": 111.9, "volume": 317.361, "close_time": 1774407599999, "quote_volume": 35626.46763, "trades": 315, "taker_buy_base": 184.24, "taker_buy_quote": 20682.36178 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 111.93, "high": 112.24, "low": 111.23, "close": 111.95, "volume": 237.715, "close_time": 1774411199999, "quote_volume": 26565.77513, "trades": 299, "taker_buy_base": 127.081, "taker_buy_quote": 14209.55045 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 111.92, "high": 112.5, "low": 111.76, "close": 112.47, "volume": 79.498, "close_time": 1774414799999, "quote_volume": 8906.97689, "trades": 129, "taker_buy_base": 49.681, "taker_buy_quote": 5567.75675 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 112.4, "high": 113.04, "low": 112.23, "close": 112.32, "volume": 722.405, "close_time": 1774418399999, "quote_volume": 81470.70134, "trades": 443, "taker_buy_base": 485.321, "taker_buy_quote": 54767.38176 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 112.32, "high": 112.84, "low": 112.02, "close": 112.47, "volume": 782.635, "close_time": 1774421999999, "quote_volume": 87888.43899, "trades": 439, "taker_buy_base": 152.954, "taker_buy_quote": 17226.70558 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 112.49, "high": 113.25, "low": 112.4, "close": 112.63, "volume": 270.878, "close_time": 1774425599999, "quote_volume": 30518.88112, "trades": 298, "taker_buy_base": 148.717, "taker_buy_quote": 16758.00116 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 112.66, "high": 114.16, "low": 112.66, "close": 113.44, "volume": 4070.498, "close_time": 1774429199999, "quote_volume": 461044.6936, "trades": 1509, "taker_buy_base": 3464.2, "taker_buy_quote": 392155.8789 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 113.44, "high": 113.73, "low": 112.97, "close": 113.68, "volume": 416.779, "close_time": 1774432799999, "quote_volume": 47200.65139, "trades": 482, "taker_buy_base": 183.41, "taker_buy_quote": 20780.04751 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 113.68, "high": 114.95, "low": 113.67, "close": 114.83, "volume": 997.066, "close_time": 1774436399999, "quote_volume": 114115.91378, "trades": 925, "taker_buy_base": 777.947, "taker_buy_quote": 89050.21888 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 114.82, "high": 115.84, "low": 114.64, "close": 115.34, "volume": 1075.264, "close_time": 1774439999999, "quote_volume": 123828.72014, "trades": 1159, "taker_buy_base": 627.806, "taker_buy_quote": 72310.08055 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 115.42, "high": 116.46, "low": 114.58, "close": 115.66, "volume": 1030.474, "close_time": 1774443599999, "quote_volume": 118998.15098, "trades": 1052, "taker_buy_base": 502.454, "taker_buy_quote": 58041.36098 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 115.4, "high": 116.2, "low": 114.99, "close": 115.31, "volume": 391.933, "close_time": 1774447199999, "quote_volume": 45369.43737, "trades": 344, "taker_buy_base": 184.286, "taker_buy_quote": 21335.00812 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 115.29, "high": 115.59, "low": 114.84, "close": 114.92, "volume": 410.475, "close_time": 1774450799999, "quote_volume": 47301.65986, "trades": 382, "taker_buy_base": 242.336, "taker_buy_quote": 27936.72366 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 114.89, "high": 115.12, "low": 113.39, "close": 114.78, "volume": 839.514, "close_time": 1774454399999, "quote_volume": 96152.88718, "trades": 840, "taker_buy_base": 453.184, "taker_buy_quote": 51915.92039 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 114.86, "high": 115.68, "low": 114.28, "close": 115.21, "volume": 1058.965, "close_time": 1774457999999, "quote_volume": 121780.47835, "trades": 752, "taker_buy_base": 535.199, "taker_buy_quote": 61515.91837 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 115.22, "high": 115.91, "low": 113.51, "close": 113.62, "volume": 1156.073, "close_time": 1774461599999, "quote_volume": 133005.1192, "trades": 926, "taker_buy_base": 634.439, "taker_buy_quote": 73105.1876 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 113.72, "high": 113.88, "low": 112.56, "close": 112.74, "volume": 913.814, "close_time": 1774465199999, "quote_volume": 103262.79462, "trades": 756, "taker_buy_base": 414.375, "taker_buy_quote": 46823.45171 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 112.78, "high": 112.99, "low": 112.18, "close": 112.39, "volume": 816.664, "close_time": 1774468799999, "quote_volume": 91960.22475, "trades": 556, "taker_buy_base": 406.199, "taker_buy_quote": 45774.45785 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 112.39, "high": 112.59, "low": 111.62, "close": 112.05, "volume": 369.295, "close_time": 1774472399999, "quote_volume": 41359.39027, "trades": 409, "taker_buy_base": 261.025, "taker_buy_quote": 29247.61982 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 112.04, "high": 112.7, "low": 111.89, "close": 112.51, "volume": 249.015, "close_time": 1774475999999, "quote_volume": 27988.3765, "trades": 237, "taker_buy_base": 144.798, "taker_buy_quote": 16279.13059 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 112.57, "high": 113.34, "low": 112.36, "close": 112.91, "volume": 327.673, "close_time": 1774479599999, "quote_volume": 37018.15332, "trades": 329, "taker_buy_base": 211.645, "taker_buy_quote": 23911.18981 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 112.88, "high": 112.91, "low": 112.41, "close": 112.64, "volume": 151.762, "close_time": 1774483199999, "quote_volume": 17102.2673, "trades": 206, "taker_buy_base": 69.73, "taker_buy_quote": 7857.99018 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 112.63, "high": 112.76, "low": 111.95, "close": 112.2, "volume": 164.958, "close_time": 1774486799999, "quote_volume": 18516.79716, "trades": 253, "taker_buy_base": 66.991, "taker_buy_quote": 7519.59466 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 112.38, "high": 112.74, "low": 112.19, "close": 112.19, "volume": 140.204, "close_time": 1774490399999, "quote_volume": 15760.73558, "trades": 156, "taker_buy_base": 68.803, "taker_buy_quote": 7734.35067 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 112.17, "high": 112.17, "low": 111.11, "close": 111.5, "volume": 189.906, "close_time": 1774493999999, "quote_volume": 21175.77962, "trades": 256, "taker_buy_base": 95.611, "taker_buy_quote": 10660.94237 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 111.42, "high": 111.42, "low": 110.34, "close": 110.74, "volume": 544.327, "close_time": 1774497599999, "quote_volume": 60272.52185, "trades": 493, "taker_buy_base": 215.107, "taker_buy_quote": 23828.89483 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 110.72, "high": 110.74, "low": 110.05, "close": 110.1, "volume": 490.941, "close_time": 1774501199999, "quote_volume": 54248.73162, "trades": 275, "taker_buy_base": 109.525, "taker_buy_quote": 12081.49765 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 110.12, "high": 110.18, "low": 108.02, "close": 108.15, "volume": 1006.721, "close_time": 1774504799999, "quote_volume": 109774.97579, "trades": 735, "taker_buy_base": 346.206, "taker_buy_quote": 37838.7855 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 108.09, "high": 108.53, "low": 107.72, "close": 108.3, "volume": 458.581, "close_time": 1774508399999, "quote_volume": 49590.10928, "trades": 586, "taker_buy_base": 170.793, "taker_buy_quote": 18485.65055 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 108.3, "high": 108.56, "low": 107.71, "close": 108.18, "volume": 296.626, "close_time": 1774511999999, "quote_volume": 32112.12328, "trades": 331, "taker_buy_base": 159.275, "taker_buy_quote": 17243.63891 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 108.16, "high": 108.33, "low": 107.59, "close": 108.0, "volume": 531.191, "close_time": 1774515599999, "quote_volume": 57368.6657, "trades": 525, "taker_buy_base": 333.512, "taker_buy_quote": 36028.12108 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 108.02, "high": 108.15, "low": 106.32, "close": 106.51, "volume": 1413.445, "close_time": 1774519199999, "quote_volume": 151514.40865, "trades": 1099, "taker_buy_base": 527.215, "taker_buy_quote": 56621.43172 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 106.51, "high": 106.88, "low": 106.27, "close": 106.64, "volume": 310.466, "close_time": 1774522799999, "quote_volume": 33098.07435, "trades": 346, "taker_buy_base": 156.66, "taker_buy_quote": 16703.20242 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 106.62, "high": 107.03, "low": 106.27, "close": 106.68, "volume": 466.307, "close_time": 1774526399999, "quote_volume": 49716.32344, "trades": 475, "taker_buy_base": 214.152, "taker_buy_quote": 22843.3625 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 106.61, "high": 106.61, "low": 106.02, "close": 106.29, "volume": 543.134, "close_time": 1774529999999, "quote_volume": 57737.81846, "trades": 581, "taker_buy_base": 221.529, "taker_buy_quote": 23555.12398 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 106.29, "high": 107.56, "low": 106.24, "close": 106.99, "volume": 884.718, "close_time": 1774533599999, "quote_volume": 94656.65509, "trades": 756, "taker_buy_base": 436.88, "taker_buy_quote": 46702.94349 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 107.05, "high": 107.39, "low": 106.07, "close": 106.48, "volume": 647.92, "close_time": 1774537199999, "quote_volume": 69255.47173, "trades": 690, "taker_buy_base": 227.26, "taker_buy_quote": 24268.96505 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 106.45, "high": 106.45, "low": 105.22, "close": 105.53, "volume": 845.497, "close_time": 1774540799999, "quote_volume": 89451.81926, "trades": 940, "taker_buy_base": 382.473, "taker_buy_quote": 40471.16747 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 105.53, "high": 105.7, "low": 105.03, "close": 105.07, "volume": 565.271, "close_time": 1774544399999, "quote_volume": 59549.40026, "trades": 712, "taker_buy_base": 292.673, "taker_buy_quote": 30836.94634 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 105.04, "high": 105.77, "low": 104.88, "close": 105.05, "volume": 503.617, "close_time": 1774547999999, "quote_volume": 52985.27744, "trades": 528, "taker_buy_base": 207.944, "taker_buy_quote": 21880.99988 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 105.22, "high": 105.33, "low": 104.15, "close": 104.73, "volume": 723.895, "close_time": 1774551599999, "quote_volume": 75705.39044, "trades": 713, "taker_buy_base": 314.516, "taker_buy_quote": 32914.61918 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 104.73, "high": 104.74, "low": 104.08, "close": 104.2, "volume": 418.816, "close_time": 1774555199999, "quote_volume": 43746.95364, "trades": 549, "taker_buy_base": 242.097, "taker_buy_quote": 25294.95459 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 104.17, "high": 106.32, "low": 104.0, "close": 105.19, "volume": 1639.875, "close_time": 1774558799999, "quote_volume": 172987.9133, "trades": 1265, "taker_buy_base": 817.596, "taker_buy_quote": 86288.65977 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 105.19, "high": 105.79, "low": 104.95, "close": 105.29, "volume": 497.613, "close_time": 1774562399999, "quote_volume": 52512.53584, "trades": 426, "taker_buy_base": 250.685, "taker_buy_quote": 26464.85576 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 105.33, "high": 105.38, "low": 104.63, "close": 105.14, "volume": 153.326, "close_time": 1774565999999, "quote_volume": 16117.86094, "trades": 283, "taker_buy_base": 69.234, "taker_buy_quote": 7281.38698 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 105.32, "high": 105.48, "low": 104.83, "close": 105.16, "volume": 267.398, "close_time": 1774569599999, "quote_volume": 28103.39066, "trades": 433, "taker_buy_base": 98.5, "taker_buy_quote": 10357.20717 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 105.19, "high": 105.67, "low": 105.07, "close": 105.66, "volume": 174.493, "close_time": 1774573199999, "quote_volume": 18394.96761, "trades": 277, "taker_buy_base": 71.195, "taker_buy_quote": 7503.90209 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 105.59, "high": 106.44, "low": 105.41, "close": 106.39, "volume": 213.469, "close_time": 1774576799999, "quote_volume": 22615.13037, "trades": 352, "taker_buy_base": 83.541, "taker_buy_quote": 8853.75414 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 106.45, "high": 106.7, "low": 106.05, "close": 106.12, "volume": 231.502, "close_time": 1774580399999, "quote_volume": 24650.203, "trades": 305, "taker_buy_base": 99.714, "taker_buy_quote": 10621.29974 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 106.15, "high": 106.33, "low": 105.78, "close": 105.98, "volume": 940.102, "close_time": 1774583999999, "quote_volume": 99629.91681, "trades": 300, "taker_buy_base": 171.729, "taker_buy_quote": 18203.78958 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 105.98, "high": 105.98, "low": 105.21, "close": 105.64, "volume": 336.942, "close_time": 1774587599999, "quote_volume": 35600.1469, "trades": 322, "taker_buy_base": 157.259, "taker_buy_quote": 16603.38265 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 105.64, "high": 106.25, "low": 105.52, "close": 105.85, "volume": 273.713, "close_time": 1774591199999, "quote_volume": 28954.91345, "trades": 346, "taker_buy_base": 174.332, "taker_buy_quote": 18438.7426 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 105.88, "high": 105.96, "low": 105.55, "close": 105.62, "volume": 160.771, "close_time": 1774594799999, "quote_volume": 17002.88051, "trades": 326, "taker_buy_base": 77.387, "taker_buy_quote": 8185.46458 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 105.67, "high": 106.29, "low": 105.53, "close": 106.21, "volume": 856.715, "close_time": 1774598399999, "quote_volume": 90800.6424, "trades": 523, "taker_buy_base": 279.088, "taker_buy_quote": 29585.82553 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 106.21, "high": 106.51, "low": 104.37, "close": 105.24, "volume": 440.166, "close_time": 1774601999999, "quote_volume": 46420.87854, "trades": 482, "taker_buy_base": 164.163, "taker_buy_quote": 17323.42374 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 105.2, "high": 105.5, "low": 104.2, "close": 104.85, "volume": 447.968, "close_time": 1774605599999, "quote_volume": 46989.00633, "trades": 457, "taker_buy_base": 280.837, "taker_buy_quote": 29455.4616 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 104.87, "high": 105.06, "low": 101.49, "close": 101.66, "volume": 1842.152, "close_time": 1774609199999, "quote_volume": 190062.63134, "trades": 1623, "taker_buy_base": 739.622, "taker_buy_quote": 76177.22826 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 101.73, "high": 101.91, "low": 101.26, "close": 101.31, "volume": 813.024, "close_time": 1774612799999, "quote_volume": 82584.13009, "trades": 908, "taker_buy_base": 393.822, "taker_buy_quote": 40009.08718 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 101.3, "high": 101.49, "low": 100.89, "close": 101.3, "volume": 605.204, "close_time": 1774616399999, "quote_volume": 61215.29155, "trades": 607, "taker_buy_base": 297.629, "taker_buy_quote": 30120.88967 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 101.41, "high": 101.69, "low": 100.1, "close": 100.34, "volume": 1451.147, "close_time": 1774619999999, "quote_volume": 146396.24815, "trades": 894, "taker_buy_base": 523.643, "taker_buy_quote": 52894.11064 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 100.32, "high": 100.74, "low": 99.98, "close": 100.64, "volume": 1330.547, "close_time": 1774623599999, "quote_volume": 133451.05945, "trades": 1098, "taker_buy_base": 494.648, "taker_buy_quote": 49668.99609 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 100.68, "high": 101.82, "low": 100.36, "close": 100.57, "volume": 1306.156, "close_time": 1774627199999, "quote_volume": 132046.33325, "trades": 787, "taker_buy_base": 716.846, "taker_buy_quote": 72579.01662 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 100.6, "high": 100.74, "low": 99.87, "close": 100.25, "volume": 906.073, "close_time": 1774630799999, "quote_volume": 90811.93566, "trades": 777, "taker_buy_base": 346.839, "taker_buy_quote": 34803.92434 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 100.25, "high": 100.81, "low": 99.45, "close": 99.58, "volume": 1467.086, "close_time": 1774634399999, "quote_volume": 146747.30306, "trades": 1039, "taker_buy_base": 614.398, "taker_buy_quote": 61491.83957 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 99.55, "high": 99.73, "low": 98.2, "close": 98.27, "volume": 1607.377, "close_time": 1774637999999, "quote_volume": 159054.57636, "trades": 1322, "taker_buy_base": 565.95, "taker_buy_quote": 56088.27271 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 98.28, "high": 98.82, "low": 97.63, "close": 98.7, "volume": 1542.799, "close_time": 1774641599999, "quote_volume": 151213.43645, "trades": 1557, "taker_buy_base": 816.356, "taker_buy_quote": 80073.79476 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 98.67, "high": 99.04, "low": 97.9, "close": 98.21, "volume": 827.982, "close_time": 1774645199999, "quote_volume": 81479.64944, "trades": 733, "taker_buy_base": 348.26, "taker_buy_quote": 34310.40496 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 98.23, "high": 98.65, "low": 97.99, "close": 98.04, "volume": 240.005, "close_time": 1774648799999, "quote_volume": 23604.72781, "trades": 237, "taker_buy_base": 146.003, "taker_buy_quote": 14361.04897 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 97.94, "high": 98.35, "low": 97.87, "close": 98.05, "volume": 528.472, "close_time": 1774652399999, "quote_volume": 51826.46024, "trades": 332, "taker_buy_base": 142.981, "taker_buy_quote": 14025.12779 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 98.08, "high": 98.71, "low": 97.72, "close": 98.66, "volume": 356.827, "close_time": 1774655999999, "quote_volume": 35053.54508, "trades": 236, "taker_buy_base": 186.715, "taker_buy_quote": 18369.58303 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 98.63, "high": 98.65, "low": 98.15, "close": 98.2, "volume": 376.611, "close_time": 1774659599999, "quote_volume": 37068.01475, "trades": 398, "taker_buy_base": 224.411, "taker_buy_quote": 22085.04946 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 98.21, "high": 98.23, "low": 96.9, "close": 97.61, "volume": 620.226, "close_time": 1774663199999, "quote_volume": 60431.27833, "trades": 632, "taker_buy_base": 315.27, "taker_buy_quote": 30733.46076 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 97.65, "high": 98.06, "low": 97.02, "close": 97.06, "volume": 271.77, "close_time": 1774666799999, "quote_volume": 26475.65081, "trades": 233, "taker_buy_base": 159.823, "taker_buy_quote": 15566.68718 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 97.1, "high": 97.28, "low": 96.65, "close": 96.69, "volume": 352.365, "close_time": 1774670399999, "quote_volume": 34162.68756, "trades": 259, "taker_buy_base": 108.572, "taker_buy_quote": 10534.46103 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 96.69, "high": 96.95, "low": 96.35, "close": 96.85, "volume": 517.253, "close_time": 1774673999999, "quote_volume": 49954.01261, "trades": 311, "taker_buy_base": 170.794, "taker_buy_quote": 16500.10461 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 96.87, "high": 96.97, "low": 96.56, "close": 96.8, "volume": 201.179, "close_time": 1774677599999, "quote_volume": 19471.43245, "trades": 246, "taker_buy_base": 117.786, "taker_buy_quote": 11400.80281 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 96.91, "high": 97.67, "low": 96.68, "close": 96.94, "volume": 1880.731, "close_time": 1774681199999, "quote_volume": 182751.54595, "trades": 1205, "taker_buy_base": 870.24, "taker_buy_quote": 84615.22302 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 96.9, "high": 97.92, "low": 96.88, "close": 97.86, "volume": 961.004, "close_time": 1774684799999, "quote_volume": 93753.49482, "trades": 626, "taker_buy_base": 484.502, "taker_buy_quote": 47244.31919 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 97.93, "high": 98.37, "low": 97.6, "close": 97.63, "volume": 529.784, "close_time": 1774688399999, "quote_volume": 51931.06743, "trades": 380, "taker_buy_base": 296.634, "taker_buy_quote": 29077.85837 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 97.64, "high": 97.65, "low": 97.05, "close": 97.16, "volume": 176.987, "close_time": 1774691999999, "quote_volume": 17228.29048, "trades": 228, "taker_buy_base": 110.995, "taker_buy_quote": 10805.01099 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 97.17, "high": 97.6, "low": 96.66, "close": 96.81, "volume": 268.263, "close_time": 1774695599999, "quote_volume": 25997.49476, "trades": 265, "taker_buy_base": 117.666, "taker_buy_quote": 11402.06552 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 96.81, "high": 97.21, "low": 96.44, "close": 97.09, "volume": 894.581, "close_time": 1774699199999, "quote_volume": 86720.08707, "trades": 450, "taker_buy_base": 505.245, "taker_buy_quote": 49033.54525 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 97.0, "high": 97.53, "low": 96.52, "close": 96.58, "volume": 383.065, "close_time": 1774702799999, "quote_volume": 37202.63833, "trades": 317, "taker_buy_base": 147.854, "taker_buy_quote": 14351.07075 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 96.66, "high": 98.34, "low": 96.53, "close": 97.4, "volume": 1067.037, "close_time": 1774706399999, "quote_volume": 104029.607, "trades": 802, "taker_buy_base": 581.423, "taker_buy_quote": 56613.27223 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 97.36, "high": 97.42, "low": 96.76, "close": 97.06, "volume": 451.037, "close_time": 1774709999999, "quote_volume": 43814.35604, "trades": 485, "taker_buy_base": 136.246, "taker_buy_quote": 13233.02722 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 97.1, "high": 98.47, "low": 97.0, "close": 97.85, "volume": 721.784, "close_time": 1774713599999, "quote_volume": 70672.24644, "trades": 629, "taker_buy_base": 269.242, "taker_buy_quote": 26326.52776 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 97.85, "high": 98.6, "low": 97.85, "close": 98.44, "volume": 721.546, "close_time": 1774717199999, "quote_volume": 70934.64482, "trades": 635, "taker_buy_base": 350.685, "taker_buy_quote": 34473.184 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 98.39, "high": 98.7, "low": 97.74, "close": 98.0, "volume": 321.706, "close_time": 1774720799999, "quote_volume": 31596.90641, "trades": 402, "taker_buy_base": 216.658, "taker_buy_quote": 21284.6147 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 98.07, "high": 98.48, "low": 97.75, "close": 98.16, "volume": 316.136, "close_time": 1774724399999, "quote_volume": 31022.75783, "trades": 292, "taker_buy_base": 182.278, "taker_buy_quote": 17889.09392 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 98.13, "high": 98.38, "low": 97.92, "close": 98.37, "volume": 95.593, "close_time": 1774727999999, "quote_volume": 9382.04641, "trades": 121, "taker_buy_base": 48.516, "taker_buy_quote": 4762.11072 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 98.4, "high": 98.65, "low": 98.03, "close": 98.25, "volume": 211.761, "close_time": 1774731599999, "quote_volume": 20833.35381, "trades": 317, "taker_buy_base": 114.528, "taker_buy_quote": 11268.36193 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 98.23, "high": 98.37, "low": 97.29, "close": 97.37, "volume": 256.463, "close_time": 1774735199999, "quote_volume": 25090.03563, "trades": 212, "taker_buy_base": 124.26, "taker_buy_quote": 12159.95706 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 97.29, "high": 97.67, "low": 97.25, "close": 97.62, "volume": 82.123, "close_time": 1774738799999, "quote_volume": 8005.43527, "trades": 104, "taker_buy_base": 34.651, "taker_buy_quote": 3379.43748 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 97.55, "high": 97.55, "low": 96.09, "close": 96.8, "volume": 481.422, "close_time": 1774742399999, "quote_volume": 46579.08986, "trades": 327, "taker_buy_base": 277.346, "taker_buy_quote": 26840.89562 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 96.77, "high": 97.01, "low": 96.24, "close": 96.86, "volume": 549.308, "close_time": 1774745999999, "quote_volume": 53097.07273, "trades": 358, "taker_buy_base": 193.773, "taker_buy_quote": 18732.26667 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 96.97, "high": 97.39, "low": 96.76, "close": 96.97, "volume": 385.875, "close_time": 1774749599999, "quote_volume": 37457.86093, "trades": 347, "taker_buy_base": 165.144, "taker_buy_quote": 16028.71662 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 96.98, "high": 97.31, "low": 96.89, "close": 97.29, "volume": 153.011, "close_time": 1774753199999, "quote_volume": 14860.15933, "trades": 192, "taker_buy_base": 94.235, "taker_buy_quote": 9154.83632 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 97.29, "high": 97.91, "low": 97.17, "close": 97.76, "volume": 247.327, "close_time": 1774756799999, "quote_volume": 24139.68366, "trades": 232, "taker_buy_base": 126.674, "taker_buy_quote": 12368.06962 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 97.72, "high": 97.79, "low": 97.21, "close": 97.29, "volume": 133.999, "close_time": 1774760399999, "quote_volume": 13073.54672, "trades": 131, "taker_buy_base": 31.664, "taker_buy_quote": 3086.67521 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 97.26, "high": 97.3, "low": 96.91, "close": 97.12, "volume": 550.673, "close_time": 1774763999999, "quote_volume": 53480.31667, "trades": 281, "taker_buy_base": 382.575, "taker_buy_quote": 37156.06154 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 97.07, "high": 97.25, "low": 96.36, "close": 96.65, "volume": 341.127, "close_time": 1774767599999, "quote_volume": 32989.9035, "trades": 249, "taker_buy_base": 83.05, "taker_buy_quote": 8019.26607 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 96.61, "high": 96.8, "low": 96.23, "close": 96.64, "volume": 352.553, "close_time": 1774771199999, "quote_volume": 34031.46341, "trades": 261, "taker_buy_base": 97.795, "taker_buy_quote": 9442.9162 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 96.62, "high": 96.67, "low": 96.36, "close": 96.51, "volume": 184.23, "close_time": 1774774799999, "quote_volume": 17774.90724, "trades": 120, "taker_buy_base": 98.428, "taker_buy_quote": 9493.96921 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 96.55, "high": 96.59, "low": 95.93, "close": 96.16, "volume": 744.603, "close_time": 1774778399999, "quote_volume": 71664.08325, "trades": 490, "taker_buy_base": 394.142, "taker_buy_quote": 37929.13139 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 96.12, "high": 96.19, "low": 95.41, "close": 95.87, "volume": 869.943, "close_time": 1774781999999, "quote_volume": 83435.76328, "trades": 491, "taker_buy_base": 302.008, "taker_buy_quote": 28961.45536 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 95.75, "high": 96.43, "low": 95.64, "close": 95.81, "volume": 544.994, "close_time": 1774785599999, "quote_volume": 52344.17917, "trades": 490, "taker_buy_base": 302.425, "taker_buy_quote": 29061.99048 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 95.77, "high": 95.88, "low": 95.39, "close": 95.64, "volume": 402.729, "close_time": 1774789199999, "quote_volume": 38530.35736, "trades": 309, "taker_buy_base": 100.947, "taker_buy_quote": 9659.32826 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 95.61, "high": 95.75, "low": 94.9, "close": 95.35, "volume": 682.283, "close_time": 1774792799999, "quote_volume": 64984.9896, "trades": 593, "taker_buy_base": 181.855, "taker_buy_quote": 17316.94905 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 95.35, "high": 95.99, "low": 95.26, "close": 95.5, "volume": 572.896, "close_time": 1774796399999, "quote_volume": 54746.39924, "trades": 517, "taker_buy_base": 312.211, "taker_buy_quote": 29850.70751 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 95.52, "high": 95.88, "low": 95.25, "close": 95.47, "volume": 1033.539, "close_time": 1774799999999, "quote_volume": 98789.89323, "trades": 522, "taker_buy_base": 241.05, "taker_buy_quote": 23033.13421 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 95.47, "high": 96.11, "low": 95.36, "close": 95.36, "volume": 539.652, "close_time": 1774803599999, "quote_volume": 51684.44139, "trades": 394, "taker_buy_base": 92.536, "taker_buy_quote": 8867.63923 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 95.43, "high": 95.45, "low": 94.56, "close": 94.93, "volume": 570.696, "close_time": 1774807199999, "quote_volume": 54096.1159, "trades": 438, "taker_buy_base": 170.598, "taker_buy_quote": 16171.65733 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 94.92, "high": 95.38, "low": 94.58, "close": 95.23, "volume": 286.482, "close_time": 1774810799999, "quote_volume": 27240.47642, "trades": 378, "taker_buy_base": 131.275, "taker_buy_quote": 12488.23708 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 95.19, "high": 95.27, "low": 94.98, "close": 95.05, "volume": 321.057, "close_time": 1774814399999, "quote_volume": 30534.27652, "trades": 285, "taker_buy_base": 155.664, "taker_buy_quote": 14806.92422 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 95.07, "high": 95.9, "low": 95.07, "close": 95.7, "volume": 336.182, "close_time": 1774817999999, "quote_volume": 32117.59895, "trades": 344, "taker_buy_base": 224.081, "taker_buy_quote": 21402.87813 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 95.73, "high": 96.01, "low": 95.55, "close": 95.96, "volume": 215.235, "close_time": 1774821599999, "quote_volume": 20621.9857, "trades": 267, "taker_buy_base": 107.982, "taker_buy_quote": 10349.38376 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 95.91, "high": 95.91, "low": 92.61, "close": 94.74, "volume": 1690.425, "close_time": 1774825199999, "quote_volume": 159183.62211, "trades": 1109, "taker_buy_base": 567.871, "taker_buy_quote": 53432.8794 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 94.77, "high": 95.8, "low": 94.77, "close": 95.41, "volume": 873.728, "close_time": 1774828799999, "quote_volume": 83251.80489, "trades": 985, "taker_buy_base": 397.154, "taker_buy_quote": 37847.87295 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 95.41, "high": 97.26, "low": 95.26, "close": 96.25, "volume": 1192.816, "close_time": 1774832399999, "quote_volume": 115110.28227, "trades": 1180, "taker_buy_base": 704.833, "taker_buy_quote": 67987.10883 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 96.23, "high": 97.46, "low": 96.03, "close": 97.1, "volume": 1427.982, "close_time": 1774835999999, "quote_volume": 138119.4153, "trades": 1272, "taker_buy_base": 819.377, "taker_buy_quote": 79261.29842 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 97.17, "high": 98.87, "low": 96.84, "close": 97.91, "volume": 829.312, "close_time": 1774839599999, "quote_volume": 80879.84084, "trades": 1150, "taker_buy_base": 424.376, "taker_buy_quote": 41371.34673 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 97.91, "high": 98.38, "low": 97.44, "close": 98.2, "volume": 428.969, "close_time": 1774843199999, "quote_volume": 41973.97593, "trades": 482, "taker_buy_base": 168.587, "taker_buy_quote": 16496.65429 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 98.24, "high": 98.83, "low": 98.19, "close": 98.35, "volume": 615.812, "close_time": 1774846799999, "quote_volume": 60657.00415, "trades": 577, "taker_buy_base": 301.709, "taker_buy_quote": 29723.51075 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 98.39, "high": 98.75, "low": 97.53, "close": 97.76, "volume": 821.78, "close_time": 1774850399999, "quote_volume": 80714.37379, "trades": 736, "taker_buy_base": 337.299, "taker_buy_quote": 33149.38549 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 97.72, "high": 98.06, "low": 97.61, "close": 97.86, "volume": 575.478, "close_time": 1774853999999, "quote_volume": 56265.55313, "trades": 544, "taker_buy_base": 339.367, "taker_buy_quote": 33172.60486 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 97.79, "high": 98.82, "low": 97.75, "close": 98.7, "volume": 565.536, "close_time": 1774857599999, "quote_volume": 55597.37288, "trades": 616, "taker_buy_base": 373.198, "taker_buy_quote": 36706.79382 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 98.72, "high": 99.37, "low": 98.59, "close": 98.9, "volume": 1681.411, "close_time": 1774861199999, "quote_volume": 166603.75433, "trades": 952, "taker_buy_base": 476.619, "taker_buy_quote": 47165.72883 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 98.94, "high": 99.0, "low": 97.8, "close": 97.8, "volume": 342.065, "close_time": 1774864799999, "quote_volume": 33628.04804, "trades": 383, "taker_buy_base": 207.435, "taker_buy_quote": 20421.05215 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 97.78, "high": 98.34, "low": 97.62, "close": 98.0, "volume": 247.943, "close_time": 1774868399999, "quote_volume": 24284.03088, "trades": 319, "taker_buy_base": 129.954, "taker_buy_quote": 12726.43201 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 98.01, "high": 99.04, "low": 97.97, "close": 98.49, "volume": 666.91, "close_time": 1774871999999, "quote_volume": 65655.22565, "trades": 785, "taker_buy_base": 338.898, "taker_buy_quote": 33392.45007 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 98.5, "high": 99.04, "low": 98.44, "close": 98.94, "volume": 894.193, "close_time": 1774875599999, "quote_volume": 88325.25397, "trades": 711, "taker_buy_base": 610.778, "taker_buy_quote": 60339.04471 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 98.92, "high": 99.9, "low": 98.82, "close": 99.19, "volume": 2034.488, "close_time": 1774879199999, "quote_volume": 202467.12407, "trades": 1498, "taker_buy_base": 1476.229, "taker_buy_quote": 146917.98082 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 99.23, "high": 99.9, "low": 98.04, "close": 99.1, "volume": 2088.899, "close_time": 1774882799999, "quote_volume": 207041.07427, "trades": 1342, "taker_buy_base": 747.274, "taker_buy_quote": 73775.00014 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 99.1, "high": 99.29, "low": 98.19, "close": 98.54, "volume": 1087.596, "close_time": 1774886399999, "quote_volume": 107420.92048, "trades": 1384, "taker_buy_base": 490.291, "taker_buy_quote": 48427.20489 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 98.57, "high": 98.73, "low": 98.03, "close": 98.37, "volume": 883.56, "close_time": 1774889999999, "quote_volume": 86927.24705, "trades": 1200, "taker_buy_base": 422.964, "taker_buy_quote": 41622.91608 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 98.39, "high": 98.71, "low": 96.95, "close": 97.57, "volume": 1251.229, "close_time": 1774893599999, "quote_volume": 122204.25749, "trades": 1195, "taker_buy_base": 520.324, "taker_buy_quote": 50821.67589 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 97.54, "high": 97.72, "low": 96.85, "close": 97.08, "volume": 491.191, "close_time": 1774897199999, "quote_volume": 47743.43603, "trades": 468, "taker_buy_base": 316.806, "taker_buy_quote": 30803.80242 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 97.11, "high": 97.13, "low": 96.08, "close": 96.63, "volume": 865.397, "close_time": 1774900799999, "quote_volume": 83539.14239, "trades": 933, "taker_buy_base": 382.821, "taker_buy_quote": 36975.17472 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 96.61, "high": 96.87, "low": 96.43, "close": 96.76, "volume": 357.888, "close_time": 1774904399999, "quote_volume": 34601.8221, "trades": 333, "taker_buy_base": 198.885, "taker_buy_quote": 19228.0375 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 96.72, "high": 97.98, "low": 96.71, "close": 97.26, "volume": 765.947, "close_time": 1774907999999, "quote_volume": 74668.41311, "trades": 535, "taker_buy_base": 546.684, "taker_buy_quote": 53309.21433 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 97.26, "high": 97.44, "low": 96.72, "close": 96.93, "volume": 142.938, "close_time": 1774911599999, "quote_volume": 13863.52339, "trades": 180, "taker_buy_base": 105.474, "taker_buy_quote": 10231.8625 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 96.9, "high": 96.9, "low": 96.11, "close": 96.66, "volume": 174.09, "close_time": 1774915199999, "quote_volume": 16778.45028, "trades": 194, "taker_buy_base": 65.512, "taker_buy_quote": 6312.05494 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 96.84, "high": 97.54, "low": 96.39, "close": 97.25, "volume": 430.832, "close_time": 1774918799999, "quote_volume": 41733.5178, "trades": 489, "taker_buy_base": 207.751, "taker_buy_quote": 20113.84699 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 97.28, "high": 99.26, "low": 97.05, "close": 98.5, "volume": 944.17, "close_time": 1774922399999, "quote_volume": 93054.1226, "trades": 850, "taker_buy_base": 539.983, "taker_buy_quote": 53287.30088 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 98.47, "high": 98.98, "low": 98.21, "close": 98.76, "volume": 168.518, "close_time": 1774925999999, "quote_volume": 16637.76861, "trades": 216, "taker_buy_base": 109.037, "taker_buy_quote": 10767.20319 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 98.63, "high": 98.87, "low": 97.89, "close": 98.05, "volume": 467.815, "close_time": 1774929599999, "quote_volume": 45965.11398, "trades": 545, "taker_buy_base": 186.959, "taker_buy_quote": 18377.22973 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 98.09, "high": 98.36, "low": 97.48, "close": 97.61, "volume": 426.726, "close_time": 1774933199999, "quote_volume": 41783.80292, "trades": 396, "taker_buy_base": 192.271, "taker_buy_quote": 18830.29217 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 97.55, "high": 98.22, "low": 97.4, "close": 98.13, "volume": 392.792, "close_time": 1774936799999, "quote_volume": 38473.54179, "trades": 440, "taker_buy_base": 109.26, "taker_buy_quote": 10688.6754 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 98.17, "high": 98.17, "low": 97.39, "close": 97.79, "volume": 338.243, "close_time": 1774940399999, "quote_volume": 33061.59004, "trades": 415, "taker_buy_base": 181.371, "taker_buy_quote": 17745.49568 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 97.79, "high": 97.83, "low": 96.99, "close": 97.67, "volume": 471.194, "close_time": 1774943999999, "quote_volume": 45862.68054, "trades": 396, "taker_buy_base": 217.591, "taker_buy_quote": 21189.6133 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 97.62, "high": 97.94, "low": 96.6, "close": 96.79, "volume": 353.43, "close_time": 1774947599999, "quote_volume": 34352.0862, "trades": 532, "taker_buy_base": 168.95, "taker_buy_quote": 16432.31529 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 96.77, "high": 96.87, "low": 95.36, "close": 95.61, "volume": 1007.523, "close_time": 1774951199999, "quote_volume": 96872.92785, "trades": 1024, "taker_buy_base": 406.781, "taker_buy_quote": 39108.01266 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 95.59, "high": 96.16, "low": 95.56, "close": 95.78, "volume": 790.31, "close_time": 1774954799999, "quote_volume": 75783.84317, "trades": 535, "taker_buy_base": 388.904, "taker_buy_quote": 37300.67291 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 95.77, "high": 96.73, "low": 95.56, "close": 96.56, "volume": 1472.866, "close_time": 1774958399999, "quote_volume": 141689.35788, "trades": 948, "taker_buy_base": 732.811, "taker_buy_quote": 70579.84612 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 96.58, "high": 97.19, "low": 96.34, "close": 96.73, "volume": 945.221, "close_time": 1774961999999, "quote_volume": 91452.78953, "trades": 789, "taker_buy_base": 630.222, "taker_buy_quote": 60986.13314 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 96.72, "high": 97.76, "low": 96.62, "close": 97.56, "volume": 600.965, "close_time": 1774965599999, "quote_volume": 58400.31419, "trades": 667, "taker_buy_base": 379.816, "taker_buy_quote": 36905.99344 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 97.51, "high": 98.62, "low": 96.54, "close": 96.95, "volume": 1126.377, "close_time": 1774969199999, "quote_volume": 110001.96726, "trades": 1268, "taker_buy_base": 577.759, "taker_buy_quote": 56454.50464 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 96.97, "high": 98.2, "low": 96.34, "close": 96.45, "volume": 1018.143, "close_time": 1774972799999, "quote_volume": 98947.84078, "trades": 1088, "taker_buy_base": 546.696, "taker_buy_quote": 53202.92131 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 96.38, "high": 97.9, "low": 95.82, "close": 97.25, "volume": 1965.72, "close_time": 1774976399999, "quote_volume": 190429.34618, "trades": 1516, "taker_buy_base": 1378.963, "taker_buy_quote": 133594.2836 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 97.27, "high": 98.53, "low": 97.1, "close": 97.53, "volume": 1624.639, "close_time": 1774979999999, "quote_volume": 159013.80346, "trades": 1469, "taker_buy_base": 765.158, "taker_buy_quote": 74910.8229 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 97.52, "high": 98.31, "low": 97.45, "close": 97.95, "volume": 566.603, "close_time": 1774983599999, "quote_volume": 55433.32642, "trades": 510, "taker_buy_base": 283.724, "taker_buy_quote": 27787.60238 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 97.92, "high": 98.13, "low": 97.52, "close": 98.04, "volume": 714.613, "close_time": 1774987199999, "quote_volume": 69966.62221, "trades": 562, "taker_buy_base": 359.943, "taker_buy_quote": 35258.5612 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 98.02, "high": 99.1, "low": 97.96, "close": 98.92, "volume": 808.527, "close_time": 1774990799999, "quote_volume": 79561.06354, "trades": 691, "taker_buy_base": 561.426, "taker_buy_quote": 55241.08313 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 98.92, "high": 98.98, "low": 98.13, "close": 98.13, "volume": 246.57, "close_time": 1774994399999, "quote_volume": 24293.11757, "trades": 436, "taker_buy_base": 113.121, "taker_buy_quote": 11142.00464 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 98.2, "high": 98.25, "low": 97.16, "close": 97.49, "volume": 507.937, "close_time": 1774997999999, "quote_volume": 49643.05689, "trades": 251, "taker_buy_base": 206.661, "taker_buy_quote": 20205.78775 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 97.6, "high": 98.25, "low": 97.46, "close": 98.16, "volume": 189.176, "close_time": 1775001599999, "quote_volume": 18529.4321, "trades": 185, "taker_buy_base": 94.432, "taker_buy_quote": 9256.24655 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 98.22, "high": 98.29, "low": 97.51, "close": 98.21, "volume": 186.673, "close_time": 1775005199999, "quote_volume": 18272.02776, "trades": 197, "taker_buy_base": 109.021, "taker_buy_quote": 10668.56957 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 98.29, "high": 98.32, "low": 97.23, "close": 97.23, "volume": 188.148, "close_time": 1775008799999, "quote_volume": 18404.17008, "trades": 265, "taker_buy_base": 90.359, "taker_buy_quote": 8831.8529 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 97.25, "high": 97.74, "low": 96.94, "close": 97.15, "volume": 322.976, "close_time": 1775012399999, "quote_volume": 31399.85083, "trades": 307, "taker_buy_base": 173.865, "taker_buy_quote": 16906.27122 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 97.25, "high": 98.3, "low": 97.25, "close": 97.91, "volume": 335.338, "close_time": 1775015999999, "quote_volume": 32847.94709, "trades": 331, "taker_buy_base": 185.669, "taker_buy_quote": 18181.66543 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 97.89, "high": 98.52, "low": 97.85, "close": 98.25, "volume": 532.452, "close_time": 1775019599999, "quote_volume": 52299.23159, "trades": 430, "taker_buy_base": 253.542, "taker_buy_quote": 24910.34896 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 98.22, "high": 99.4, "low": 98.0, "close": 99.15, "volume": 613.049, "close_time": 1775023199999, "quote_volume": 60669.01247, "trades": 690, "taker_buy_base": 331.179, "taker_buy_quote": 32757.96461 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 99.12, "high": 100.49, "low": 99.04, "close": 100.3, "volume": 1034.594, "close_time": 1775026799999, "quote_volume": 103423.71145, "trades": 1233, "taker_buy_base": 670.245, "taker_buy_quote": 66979.37737 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 100.31, "high": 100.92, "low": 100.01, "close": 100.24, "volume": 745.429, "close_time": 1775030399999, "quote_volume": 74882.31154, "trades": 824, "taker_buy_base": 356.945, "taker_buy_quote": 35859.6146 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 100.28, "high": 100.46, "low": 99.39, "close": 99.6, "volume": 258.655, "close_time": 1775033999999, "quote_volume": 25830.76995, "trades": 438, "taker_buy_base": 74.542, "taker_buy_quote": 7445.41796 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 99.57, "high": 99.77, "low": 98.84, "close": 99.23, "volume": 281.559, "close_time": 1775037599999, "quote_volume": 27916.24565, "trades": 330, "taker_buy_base": 141.339, "taker_buy_quote": 14011.40788 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 99.22, "high": 99.73, "low": 99.1, "close": 99.37, "volume": 201.32, "close_time": 1775041199999, "quote_volume": 20009.92143, "trades": 257, "taker_buy_base": 125.167, "taker_buy_quote": 12443.37046 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 99.35, "high": 99.5, "low": 99.01, "close": 99.12, "volume": 297.873, "close_time": 1775044799999, "quote_volume": 29577.88954, "trades": 251, "taker_buy_base": 156.151, "taker_buy_quote": 15511.21558 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 99.1, "high": 100.18, "low": 98.81, "close": 99.3, "volume": 353.839, "close_time": 1775048399999, "quote_volume": 35205.9059, "trades": 515, "taker_buy_base": 207.683, "taker_buy_quote": 20655.86698 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 99.27, "high": 99.74, "low": 98.31, "close": 99.06, "volume": 482.8, "close_time": 1775051999999, "quote_volume": 47860.80896, "trades": 532, "taker_buy_base": 253.533, "taker_buy_quote": 25160.59909 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 98.71, "high": 100.14, "low": 98.7, "close": 99.87, "volume": 266.72, "close_time": 1775055599999, "quote_volume": 26555.45785, "trades": 390, "taker_buy_base": 124.366, "taker_buy_quote": 12394.05066 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 99.97, "high": 100.15, "low": 99.4, "close": 99.96, "volume": 258.543, "close_time": 1775059199999, "quote_volume": 25810.25883, "trades": 360, "taker_buy_base": 126.87, "taker_buy_quote": 12666.15356 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 99.9, "high": 100.8, "low": 99.51, "close": 100.42, "volume": 284.715, "close_time": 1775062799999, "quote_volume": 28530.66513, "trades": 517, "taker_buy_base": 151.237, "taker_buy_quote": 15159.53418 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 100.44, "high": 101.11, "low": 99.34, "close": 99.52, "volume": 222.688, "close_time": 1775066399999, "quote_volume": 22276.86824, "trades": 378, "taker_buy_base": 114.821, "taker_buy_quote": 11489.09754 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 99.52, "high": 99.52, "low": 98.76, "close": 98.86, "volume": 135.159, "close_time": 1775069999999, "quote_volume": 13403.11931, "trades": 282, "taker_buy_base": 58.484, "taker_buy_quote": 5803.05817 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 98.89, "high": 99.8, "low": 98.76, "close": 99.48, "volume": 215.95, "close_time": 1775073599999, "quote_volume": 21459.98458, "trades": 282, "taker_buy_base": 124.603, "taker_buy_quote": 12379.40154 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 99.51, "high": 99.56, "low": 98.4, "close": 98.82, "volume": 419.696, "close_time": 1775077199999, "quote_volume": 41485.01591, "trades": 426, "taker_buy_base": 160.504, "taker_buy_quote": 15879.36211 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 98.83, "high": 99.65, "low": 98.75, "close": 99.15, "volume": 225.606, "close_time": 1775080799999, "quote_volume": 22386.44641, "trades": 331, "taker_buy_base": 118.571, "taker_buy_quote": 11767.51979 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 99.06, "high": 99.15, "low": 98.1, "close": 98.23, "volume": 646.273, "close_time": 1775084399999, "quote_volume": 63642.26291, "trades": 661, "taker_buy_base": 303.286, "taker_buy_quote": 29853.37729 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 98.25, "high": 98.33, "low": 97.98, "close": 98.05, "volume": 248.17, "close_time": 1775087999999, "quote_volume": 24357.39991, "trades": 332, "taker_buy_base": 116.227, "taker_buy_quote": 11410.00781 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 98.12, "high": 99.03, "low": 98.02, "close": 98.76, "volume": 384.851, "close_time": 1775091599999, "quote_volume": 37912.17542, "trades": 519, "taker_buy_base": 201.564, "taker_buy_quote": 19848.52167 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 98.78, "high": 98.78, "low": 95.63, "close": 96.07, "volume": 1561.189, "close_time": 1775095199999, "quote_volume": 151050.93605, "trades": 1781, "taker_buy_base": 793.649, "taker_buy_quote": 76740.86783 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 96.02, "high": 96.09, "low": 94.31, "close": 94.92, "volume": 1222.814, "close_time": 1775098799999, "quote_volume": 116347.69607, "trades": 1265, "taker_buy_base": 413.255, "taker_buy_quote": 39342.6065 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 94.83, "high": 95.14, "low": 94.0, "close": 94.31, "volume": 336.359, "close_time": 1775102399999, "quote_volume": 31810.26109, "trades": 443, "taker_buy_base": 131.635, "taker_buy_quote": 12455.13811 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 94.24, "high": 94.25, "low": 93.63, "close": 93.77, "volume": 853.64, "close_time": 1775105999999, "quote_volume": 80138.78801, "trades": 569, "taker_buy_base": 353.225, "taker_buy_quote": 33177.72445 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 93.72, "high": 94.54, "low": 93.61, "close": 94.5, "volume": 719.692, "close_time": 1775109599999, "quote_volume": 67642.97527, "trades": 535, "taker_buy_base": 377.946, "taker_buy_quote": 35576.55047 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 94.48, "high": 95.02, "low": 94.41, "close": 94.53, "volume": 331.997, "close_time": 1775113199999, "quote_volume": 31411.83922, "trades": 292, "taker_buy_base": 138.076, "taker_buy_quote": 13069.60721 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 94.49, "high": 94.51, "low": 94.14, "close": 94.41, "volume": 417.085, "close_time": 1775116799999, "quote_volume": 39346.21127, "trades": 358, "taker_buy_base": 264.988, "taker_buy_quote": 24992.22163 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 94.38, "high": 94.48, "low": 93.69, "close": 93.69, "volume": 204.697, "close_time": 1775120399999, "quote_volume": 19260.40228, "trades": 227, "taker_buy_base": 114.268, "taker_buy_quote": 10756.54829 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 93.76, "high": 93.95, "low": 93.47, "close": 93.88, "volume": 189.086, "close_time": 1775123999999, "quote_volume": 17719.82288, "trades": 217, "taker_buy_base": 90.013, "taker_buy_quote": 8437.5539 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 93.91, "high": 93.91, "low": 93.51, "close": 93.68, "volume": 143.487, "close_time": 1775127599999, "quote_volume": 13442.19276, "trades": 192, "taker_buy_base": 55.573, "taker_buy_quote": 5206.06899 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 93.69, "high": 93.91, "low": 93.25, "close": 93.41, "volume": 232.683, "close_time": 1775131199999, "quote_volume": 21786.39405, "trades": 289, "taker_buy_base": 154.261, "taker_buy_quote": 14449.94075 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 93.42, "high": 93.42, "low": 92.93, "close": 93.05, "volume": 166.456, "close_time": 1775134799999, "quote_volume": 15503.04549, "trades": 230, "taker_buy_base": 63.967, "taker_buy_quote": 5958.41337 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 93.05, "high": 93.33, "low": 92.35, "close": 93.27, "volume": 1186.004, "close_time": 1775138399999, "quote_volume": 110077.25558, "trades": 978, "taker_buy_base": 551.068, "taker_buy_quote": 51130.15126 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 93.28, "high": 95.49, "low": 93.22, "close": 95.22, "volume": 1663.357, "close_time": 1775141999999, "quote_volume": 157459.56727, "trades": 1408, "taker_buy_base": 1093.247, "taker_buy_quote": 103606.3586 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 95.17, "high": 95.17, "low": 93.96, "close": 94.44, "volume": 373.423, "close_time": 1775145599999, "quote_volume": 35337.04821, "trades": 449, "taker_buy_base": 205.699, "taker_buy_quote": 19481.51884 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 94.31, "high": 95.23, "low": 94.06, "close": 94.83, "volume": 1038.865, "close_time": 1775149199999, "quote_volume": 98467.31299, "trades": 870, "taker_buy_base": 527.393, "taker_buy_quote": 49985.02232 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 94.75, "high": 95.52, "low": 94.33, "close": 94.47, "volume": 1518.483, "close_time": 1775152799999, "quote_volume": 144810.583, "trades": 570, "taker_buy_base": 254.646, "taker_buy_quote": 24196.28366 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 94.47, "high": 94.89, "low": 94.36, "close": 94.84, "volume": 285.808, "close_time": 1775156399999, "quote_volume": 27038.12972, "trades": 309, "taker_buy_base": 150.311, "taker_buy_quote": 14219.42253 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 94.86, "high": 95.01, "low": 94.46, "close": 94.9, "volume": 409.779, "close_time": 1775159999999, "quote_volume": 38848.06974, "trades": 461, "taker_buy_base": 193.133, "taker_buy_quote": 18313.32815 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 94.88, "high": 95.45, "low": 94.61, "close": 94.93, "volume": 260.852, "close_time": 1775163599999, "quote_volume": 24780.43795, "trades": 296, "taker_buy_base": 108.031, "taker_buy_quote": 10263.26502 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 94.93, "high": 94.95, "low": 93.88, "close": 94.14, "volume": 1322.148, "close_time": 1775167199999, "quote_volume": 124430.5281, "trades": 323, "taker_buy_base": 1017.692, "taker_buy_quote": 95775.46649 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 94.02, "high": 94.44, "low": 93.76, "close": 94.19, "volume": 121.618, "close_time": 1775170799999, "quote_volume": 11433.40923, "trades": 187, "taker_buy_base": 54.751, "taker_buy_quote": 5150.08067 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 94.12, "high": 94.37, "low": 93.95, "close": 94.37, "volume": 121.953, "close_time": 1775174399999, "quote_volume": 11481.33231, "trades": 169, "taker_buy_base": 63.019, "taker_buy_quote": 5934.13209 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 94.38, "high": 94.51, "low": 94.16, "close": 94.38, "volume": 220.178, "close_time": 1775177999999, "quote_volume": 20771.43372, "trades": 314, "taker_buy_base": 161.954, "taker_buy_quote": 15279.26952 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 94.44, "high": 94.76, "low": 94.18, "close": 94.43, "volume": 116.867, "close_time": 1775181599999, "quote_volume": 11037.88638, "trades": 182, "taker_buy_base": 58.356, "taker_buy_quote": 5510.17737 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 94.47, "high": 95.06, "low": 94.27, "close": 94.77, "volume": 175.953, "close_time": 1775185199999, "quote_volume": 16646.21173, "trades": 255, "taker_buy_base": 94.478, "taker_buy_quote": 8938.09498 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 94.71, "high": 95.06, "low": 94.59, "close": 95.04, "volume": 185.244, "close_time": 1775188799999, "quote_volume": 17567.42103, "trades": 222, "taker_buy_base": 88.27, "taker_buy_quote": 8371.79973 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 94.96, "high": 95.37, "low": 94.74, "close": 95.28, "volume": 227.724, "close_time": 1775192399999, "quote_volume": 21632.74904, "trades": 168, "taker_buy_base": 69.881, "taker_buy_quote": 6643.95441 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 95.34, "high": 95.87, "low": 94.93, "close": 95.42, "volume": 201.07, "close_time": 1775195999999, "quote_volume": 19211.45803, "trades": 297, "taker_buy_base": 112.519, "taker_buy_quote": 10746.04553 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 95.41, "high": 95.64, "low": 95.04, "close": 95.34, "volume": 312.115, "close_time": 1775199599999, "quote_volume": 29752.38314, "trades": 245, "taker_buy_base": 158.034, "taker_buy_quote": 15053.52369 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 95.29, "high": 95.8, "low": 95.08, "close": 95.33, "volume": 571.125, "close_time": 1775203199999, "quote_volume": 54416.37368, "trades": 339, "taker_buy_base": 303.634, "taker_buy_quote": 28943.80246 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 95.32, "high": 95.81, "low": 95.32, "close": 95.64, "volume": 294.981, "close_time": 1775206799999, "quote_volume": 28198.82224, "trades": 334, "taker_buy_base": 96.546, "taker_buy_quote": 9225.92531 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 95.59, "high": 95.74, "low": 95.21, "close": 95.51, "volume": 246.202, "close_time": 1775210399999, "quote_volume": 23512.889, "trades": 233, "taker_buy_base": 81.771, "taker_buy_quote": 7809.11459 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 95.5, "high": 95.69, "low": 95.09, "close": 95.44, "volume": 203.251, "close_time": 1775213999999, "quote_volume": 19386.43355, "trades": 239, "taker_buy_base": 163.659, "taker_buy_quote": 15610.04699 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 95.49, "high": 95.55, "low": 95.19, "close": 95.4, "volume": 217.038, "close_time": 1775217599999, "quote_volume": 20692.712, "trades": 275, "taker_buy_base": 93.547, "taker_buy_quote": 8918.54582 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 95.31, "high": 96.17, "low": 94.65, "close": 94.81, "volume": 617.801, "close_time": 1775221199999, "quote_volume": 58920.33029, "trades": 641, "taker_buy_base": 364.578, "taker_buy_quote": 34795.91434 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 94.82, "high": 95.01, "low": 94.54, "close": 94.88, "volume": 354.612, "close_time": 1775224799999, "quote_volume": 33625.38636, "trades": 341, "taker_buy_base": 210.755, "taker_buy_quote": 19992.29827 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 94.86, "high": 95.47, "low": 94.76, "close": 95.43, "volume": 260.256, "close_time": 1775228399999, "quote_volume": 24747.62308, "trades": 297, "taker_buy_base": 116.654, "taker_buy_quote": 11094.02104 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 95.31, "high": 95.44, "low": 94.83, "close": 94.85, "volume": 156.68, "close_time": 1775231999999, "quote_volume": 14909.94465, "trades": 214, "taker_buy_base": 76.488, "taker_buy_quote": 7277.22326 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 94.81, "high": 95.38, "low": 94.7, "close": 95.28, "volume": 382.016, "close_time": 1775235599999, "quote_volume": 36309.92116, "trades": 393, "taker_buy_base": 191.638, "taker_buy_quote": 18225.90738 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 95.28, "high": 95.28, "low": 94.19, "close": 94.42, "volume": 292.346, "close_time": 1775239199999, "quote_volume": 27669.47531, "trades": 344, "taker_buy_base": 159.692, "taker_buy_quote": 15100.22958 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 94.43, "high": 94.63, "low": 94.1, "close": 94.15, "volume": 324.613, "close_time": 1775242799999, "quote_volume": 30640.38201, "trades": 305, "taker_buy_base": 211.289, "taker_buy_quote": 19939.61394 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 94.16, "high": 94.4, "low": 93.93, "close": 94.34, "volume": 262.191, "close_time": 1775246399999, "quote_volume": 24666.52126, "trades": 213, "taker_buy_base": 79.264, "taker_buy_quote": 7463.53687 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 94.39, "high": 94.58, "low": 94.34, "close": 94.48, "volume": 287.497, "close_time": 1775249999999, "quote_volume": 27154.62359, "trades": 224, "taker_buy_base": 141.714, "taker_buy_quote": 13387.72758 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 94.54, "high": 94.85, "low": 94.42, "close": 94.83, "volume": 386.619, "close_time": 1775253599999, "quote_volume": 36627.381, "trades": 312, "taker_buy_base": 268.749, "taker_buy_quote": 25462.55684 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 94.81, "high": 94.86, "low": 94.27, "close": 94.49, "volume": 104.563, "close_time": 1775257199999, "quote_volume": 9884.72904, "trades": 144, "taker_buy_base": 67.708, "taker_buy_quote": 6400.01126 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 94.48, "high": 94.86, "low": 94.39, "close": 94.78, "volume": 71.287, "close_time": 1775260799999, "quote_volume": 6744.03614, "trades": 129, "taker_buy_base": 23.651, "taker_buy_quote": 2238.55933 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 94.76, "high": 94.95, "low": 94.59, "close": 94.78, "volume": 172.549, "close_time": 1775264399999, "quote_volume": 16357.77691, "trades": 247, "taker_buy_base": 117.719, "taker_buy_quote": 11161.48668 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 94.72, "high": 94.88, "low": 94.6, "close": 94.86, "volume": 147.531, "close_time": 1775267999999, "quote_volume": 13975.64671, "trades": 143, "taker_buy_base": 99.032, "taker_buy_quote": 9380.97666 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 94.79, "high": 94.98, "low": 94.58, "close": 94.6, "volume": 48.601, "close_time": 1775271599999, "quote_volume": 4605.90208, "trades": 82, "taker_buy_base": 17.304, "taker_buy_quote": 1639.38622 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 94.66, "high": 95.07, "low": 94.66, "close": 95.01, "volume": 55.787, "close_time": 1775275199999, "quote_volume": 5291.8672, "trades": 114, "taker_buy_base": 27.586, "taker_buy_quote": 2616.09932 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 95.02, "high": 95.02, "low": 94.76, "close": 94.76, "volume": 142.002, "close_time": 1775278799999, "quote_volume": 13468.12283, "trades": 178, "taker_buy_base": 36.414, "taker_buy_quote": 3454.27625 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 94.74, "high": 94.78, "low": 94.53, "close": 94.53, "volume": 96.61, "close_time": 1775282399999, "quote_volume": 9143.65399, "trades": 157, "taker_buy_base": 53.786, "taker_buy_quote": 5090.32066 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 94.51, "high": 95.2, "low": 94.38, "close": 95.08, "volume": 205.993, "close_time": 1775285999999, "quote_volume": 19521.62531, "trades": 211, "taker_buy_base": 142.808, "taker_buy_quote": 13535.17476 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 95.09, "high": 95.1, "low": 94.76, "close": 94.99, "volume": 265.504, "close_time": 1775289599999, "quote_volume": 25182.31527, "trades": 254, "taker_buy_base": 175.105, "taker_buy_quote": 16605.98667 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 94.97, "high": 95.1, "low": 94.5, "close": 94.51, "volume": 38.026, "close_time": 1775293199999, "quote_volume": 3606.12972, "trades": 83, "taker_buy_base": 18.618, "taker_buy_quote": 1766.4783 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 94.57, "high": 94.78, "low": 94.49, "close": 94.59, "volume": 176.811, "close_time": 1775296799999, "quote_volume": 16729.14131, "trades": 170, "taker_buy_base": 26.56, "taker_buy_quote": 2512.45513 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 94.6, "high": 95.17, "low": 94.56, "close": 95.03, "volume": 532.874, "close_time": 1775300399999, "quote_volume": 50499.95769, "trades": 261, "taker_buy_base": 144.646, "taker_buy_quote": 13726.95101 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 95.06, "high": 95.12, "low": 94.68, "close": 94.8, "volume": 54.35, "close_time": 1775303999999, "quote_volume": 5159.78086, "trades": 82, "taker_buy_base": 31.133, "taker_buy_quote": 2953.83439 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 94.78, "high": 94.94, "low": 94.56, "close": 94.74, "volume": 17.74, "close_time": 1775307599999, "quote_volume": 1680.56257, "trades": 39, "taker_buy_base": 8.201, "taker_buy_quote": 777.51944 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 94.74, "high": 94.99, "low": 94.6, "close": 94.61, "volume": 177.345, "close_time": 1775311199999, "quote_volume": 16789.95786, "trades": 96, "taker_buy_base": 134.826, "taker_buy_quote": 12765.0708 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 94.68, "high": 95.01, "low": 94.29, "close": 94.97, "volume": 161.029, "close_time": 1775314799999, "quote_volume": 15235.52908, "trades": 208, "taker_buy_base": 76.818, "taker_buy_quote": 7273.36328 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 95.0, "high": 95.5, "low": 94.79, "close": 94.92, "volume": 205.565, "close_time": 1775318399999, "quote_volume": 19559.89407, "trades": 276, "taker_buy_base": 119.133, "taker_buy_quote": 11336.64193 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 94.94, "high": 95.11, "low": 94.41, "close": 94.44, "volume": 183.12, "close_time": 1775321999999, "quote_volume": 17369.99865, "trades": 267, "taker_buy_base": 103.895, "taker_buy_quote": 9856.16154 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 94.44, "high": 94.98, "low": 94.24, "close": 94.78, "volume": 195.47, "close_time": 1775325599999, "quote_volume": 18519.72665, "trades": 202, "taker_buy_base": 102.401, "taker_buy_quote": 9699.62167 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 94.75, "high": 94.8, "low": 94.51, "close": 94.61, "volume": 163.387, "close_time": 1775329199999, "quote_volume": 15465.42233, "trades": 134, "taker_buy_base": 64.789, "taker_buy_quote": 6134.31247 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 94.62, "high": 95.41, "low": 94.62, "close": 94.71, "volume": 418.14, "close_time": 1775332799999, "quote_volume": 39694.12513, "trades": 373, "taker_buy_base": 219.036, "taker_buy_quote": 20788.7577 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 94.7, "high": 94.73, "low": 94.47, "close": 94.56, "volume": 187.127, "close_time": 1775336399999, "quote_volume": 17694.29349, "trades": 152, "taker_buy_base": 36.95, "taker_buy_quote": 3495.82639 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 94.56, "high": 94.93, "low": 94.45, "close": 94.74, "volume": 54.211, "close_time": 1775339999999, "quote_volume": 5131.30331, "trades": 76, "taker_buy_base": 32.088, "taker_buy_quote": 3038.11126 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 94.73, "high": 94.92, "low": 94.71, "close": 94.73, "volume": 103.22, "close_time": 1775343599999, "quote_volume": 9786.1387, "trades": 124, "taker_buy_base": 55.664, "taker_buy_quote": 5277.67415 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 94.7, "high": 94.7, "low": 94.37, "close": 94.51, "volume": 197.504, "close_time": 1775347199999, "quote_volume": 18684.9103, "trades": 127, "taker_buy_base": 49.322, "taker_buy_quote": 4662.98068 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 94.49, "high": 94.74, "low": 94.41, "close": 94.64, "volume": 272.391, "close_time": 1775350799999, "quote_volume": 25769.03515, "trades": 298, "taker_buy_base": 199.164, "taker_buy_quote": 18840.73036 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 94.66, "high": 94.71, "low": 94.31, "close": 94.31, "volume": 91.77, "close_time": 1775354399999, "quote_volume": 8675.08185, "trades": 111, "taker_buy_base": 43.141, "taker_buy_quote": 4075.59869 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 94.29, "high": 94.43, "low": 94.14, "close": 94.32, "volume": 59.621, "close_time": 1775357999999, "quote_volume": 5622.02839, "trades": 105, "taker_buy_base": 24.917, "taker_buy_quote": 2349.49041 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 94.24, "high": 94.27, "low": 93.95, "close": 94.07, "volume": 82.916, "close_time": 1775361599999, "quote_volume": 7800.30632, "trades": 108, "taker_buy_base": 31.237, "taker_buy_quote": 2938.23764 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 94.11, "high": 94.27, "low": 93.91, "close": 94.11, "volume": 323.374, "close_time": 1775365199999, "quote_volume": 30423.88809, "trades": 202, "taker_buy_base": 243.517, "taker_buy_quote": 22905.6599 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 94.09, "high": 94.2, "low": 93.36, "close": 93.44, "volume": 201.156, "close_time": 1775368799999, "quote_volume": 18866.25257, "trades": 203, "taker_buy_base": 91.826, "taker_buy_quote": 8611.57767 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 93.47, "high": 93.47, "low": 92.51, "close": 92.91, "volume": 814.656, "close_time": 1775372399999, "quote_volume": 75690.98696, "trades": 531, "taker_buy_base": 299.08, "taker_buy_quote": 27796.00277 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 92.89, "high": 93.17, "low": 92.52, "close": 92.7, "volume": 170.885, "close_time": 1775375999999, "quote_volume": 15862.9607, "trades": 202, "taker_buy_base": 110.041, "taker_buy_quote": 10211.10734 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 92.64, "high": 92.96, "low": 92.62, "close": 92.77, "volume": 426.615, "close_time": 1775379599999, "quote_volume": 39564.29888, "trades": 220, "taker_buy_base": 114.675, "taker_buy_quote": 10632.23066 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 92.77, "high": 92.95, "low": 92.66, "close": 92.87, "volume": 187.601, "close_time": 1775383199999, "quote_volume": 17409.51797, "trades": 140, "taker_buy_base": 145.944, "taker_buy_quote": 13542.97006 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 92.81, "high": 93.14, "low": 92.51, "close": 92.61, "volume": 489.938, "close_time": 1775386799999, "quote_volume": 45454.26286, "trades": 294, "taker_buy_base": 227.766, "taker_buy_quote": 21133.21258 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 92.52, "high": 92.61, "low": 91.71, "close": 92.02, "volume": 2014.598, "close_time": 1775390399999, "quote_volume": 185794.85535, "trades": 963, "taker_buy_base": 635.338, "taker_buy_quote": 58595.88856 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 92.02, "high": 92.13, "low": 91.02, "close": 91.32, "volume": 2359.228, "close_time": 1775393999999, "quote_volume": 216330.24959, "trades": 1011, "taker_buy_base": 809.008, "taker_buy_quote": 74087.78664 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 91.31, "high": 91.31, "low": 90.8, "close": 91.04, "volume": 937.032, "close_time": 1775397599999, "quote_volume": 85308.59225, "trades": 505, "taker_buy_base": 442.688, "taker_buy_quote": 40311.95149 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 91.04, "high": 91.21, "low": 90.63, "close": 91.03, "volume": 698.012, "close_time": 1775401199999, "quote_volume": 63464.31965, "trades": 439, "taker_buy_base": 503.384, "taker_buy_quote": 45768.53863 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 91.04, "high": 92.71, "low": 90.86, "close": 91.58, "volume": 875.026, "close_time": 1775404799999, "quote_volume": 80295.2619, "trades": 658, "taker_buy_base": 545.87, "taker_buy_quote": 50077.0215 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 91.65, "high": 91.88, "low": 91.21, "close": 91.23, "volume": 304.457, "close_time": 1775408399999, "quote_volume": 27900.01353, "trades": 306, "taker_buy_base": 141.697, "taker_buy_quote": 12984.84827 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 91.22, "high": 91.92, "low": 91.02, "close": 91.64, "volume": 395.745, "close_time": 1775411999999, "quote_volume": 36172.76255, "trades": 348, "taker_buy_base": 241.32, "taker_buy_quote": 22054.70958 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 91.67, "high": 91.9, "low": 91.4, "close": 91.6, "volume": 334.511, "close_time": 1775415599999, "quote_volume": 30650.0654, "trades": 257, "taker_buy_base": 169.075, "taker_buy_quote": 15505.85288 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 91.64, "high": 92.11, "low": 91.17, "close": 91.66, "volume": 5325.638, "close_time": 1775419199999, "quote_volume": 487817.31837, "trades": 908, "taker_buy_base": 2902.975, "taker_buy_quote": 265116.71913 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 91.68, "high": 92.5, "low": 91.68, "close": 92.31, "volume": 1952.915, "close_time": 1775422799999, "quote_volume": 179841.36613, "trades": 561, "taker_buy_base": 444.31, "taker_buy_quote": 40928.37439 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 92.28, "high": 92.33, "low": 91.8, "close": 91.98, "volume": 794.074, "close_time": 1775426399999, "quote_volume": 73111.25356, "trades": 379, "taker_buy_base": 278.807, "taker_buy_quote": 25669.68636 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 91.97, "high": 93.15, "low": 91.68, "close": 93.04, "volume": 923.14, "close_time": 1775429999999, "quote_volume": 85097.97133, "trades": 735, "taker_buy_base": 482.074, "taker_buy_quote": 44482.65445 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 93.11, "high": 94.26, "low": 92.73, "close": 94.06, "volume": 976.434, "close_time": 1775433599999, "quote_volume": 91444.38875, "trades": 947, "taker_buy_base": 596.397, "taker_buy_quote": 55884.13331 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 94.16, "high": 95.06, "low": 94.16, "close": 94.53, "volume": 1257.023, "close_time": 1775437199999, "quote_volume": 119029.40763, "trades": 1128, "taker_buy_base": 682.339, "taker_buy_quote": 64585.84903 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 94.6, "high": 94.73, "low": 93.88, "close": 94.34, "volume": 396.415, "close_time": 1775440799999, "quote_volume": 37402.40342, "trades": 420, "taker_buy_base": 96.144, "taker_buy_quote": 9073.18058 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 94.35, "high": 95.95, "low": 94.35, "close": 95.88, "volume": 584.357, "close_time": 1775444399999, "quote_volume": 55845.98726, "trades": 660, "taker_buy_base": 314.963, "taker_buy_quote": 30114.71535 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 95.93, "high": 96.4, "low": 95.55, "close": 95.72, "volume": 531.694, "close_time": 1775447999999, "quote_volume": 51003.02866, "trades": 702, "taker_buy_base": 238.627, "taker_buy_quote": 22884.30344 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 95.79, "high": 96.05, "low": 95.26, "close": 95.8, "volume": 313.235, "close_time": 1775451599999, "quote_volume": 29967.0606, "trades": 356, "taker_buy_base": 142.408, "taker_buy_quote": 13631.56187 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 95.74, "high": 95.74, "low": 95.31, "close": 95.69, "volume": 273.446, "close_time": 1775455199999, "quote_volume": 26109.84395, "trades": 199, "taker_buy_base": 145.8, "taker_buy_quote": 13933.18932 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 95.54, "high": 95.92, "low": 94.75, "close": 95.41, "volume": 629.572, "close_time": 1775458799999, "quote_volume": 60098.55267, "trades": 607, "taker_buy_base": 307.292, "taker_buy_quote": 29340.99137 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 95.32, "high": 95.78, "low": 95.15, "close": 95.74, "volume": 352.567, "close_time": 1775462399999, "quote_volume": 33650.72225, "trades": 438, "taker_buy_base": 193.358, "taker_buy_quote": 18450.70464 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 95.76, "high": 96.39, "low": 95.72, "close": 96.14, "volume": 655.179, "close_time": 1775465999999, "quote_volume": 62943.63799, "trades": 603, "taker_buy_base": 462.492, "taker_buy_quote": 44431.7193 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 96.16, "high": 97.37, "low": 96.16, "close": 97.08, "volume": 1132.794, "close_time": 1775469599999, "quote_volume": 109651.66891, "trades": 1132, "taker_buy_base": 610.962, "taker_buy_quote": 59116.1667 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 97.11, "high": 98.05, "low": 97.11, "close": 97.5, "volume": 773.819, "close_time": 1775473199999, "quote_volume": 75523.114, "trades": 858, "taker_buy_base": 431.775, "taker_buy_quote": 42127.61441 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 97.51, "high": 97.51, "low": 97.0, "close": 97.06, "volume": 401.282, "close_time": 1775476799999, "quote_volume": 39021.15331, "trades": 410, "taker_buy_base": 237.919, "taker_buy_quote": 23136.60658 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 97.09, "high": 97.1, "low": 96.42, "close": 96.6, "volume": 375.93, "close_time": 1775480399999, "quote_volume": 36347.69778, "trades": 424, "taker_buy_base": 142.852, "taker_buy_quote": 13815.07642 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 96.65, "high": 97.06, "low": 96.49, "close": 96.88, "volume": 536.317, "close_time": 1775483999999, "quote_volume": 51879.39796, "trades": 565, "taker_buy_base": 314.583, "taker_buy_quote": 30429.84946 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 96.91, "high": 97.81, "low": 96.4, "close": 97.6, "volume": 1190.107, "close_time": 1775487599999, "quote_volume": 115521.58926, "trades": 1208, "taker_buy_base": 658.243, "taker_buy_quote": 63911.17638 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 97.6, "high": 97.9, "low": 97.36, "close": 97.67, "volume": 669.093, "close_time": 1775491199999, "quote_volume": 65321.06015, "trades": 693, "taker_buy_base": 327.953, "taker_buy_quote": 32021.30728 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 97.59, "high": 97.66, "low": 95.14, "close": 95.32, "volume": 2117.051, "close_time": 1775494799999, "quote_volume": 203665.31406, "trades": 1645, "taker_buy_base": 748.591, "taker_buy_quote": 71930.41727 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 95.34, "high": 95.72, "low": 94.7, "close": 95.4, "volume": 816.954, "close_time": 1775498399999, "quote_volume": 77808.15352, "trades": 721, "taker_buy_base": 351.492, "taker_buy_quote": 33471.34687 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 95.39, "high": 95.88, "low": 95.14, "close": 95.41, "volume": 353.654, "close_time": 1775501999999, "quote_volume": 33773.34322, "trades": 385, "taker_buy_base": 186.013, "taker_buy_quote": 17757.47137 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 95.49, "high": 95.49, "low": 94.72, "close": 95.03, "volume": 458.108, "close_time": 1775505599999, "quote_volume": 43538.63596, "trades": 390, "taker_buy_base": 200.092, "taker_buy_quote": 19018.35676 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 95.09, "high": 95.53, "low": 94.87, "close": 94.91, "volume": 433.936, "close_time": 1775509199999, "quote_volume": 41327.79137, "trades": 372, "taker_buy_base": 182.978, "taker_buy_quote": 17432.7261 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 94.9, "high": 94.92, "low": 94.3, "close": 94.61, "volume": 1716.917, "close_time": 1775512799999, "quote_volume": 162578.4029, "trades": 491, "taker_buy_base": 1044.348, "taker_buy_quote": 98922.72383 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 94.58, "high": 94.81, "low": 93.39, "close": 93.39, "volume": 666.326, "close_time": 1775516399999, "quote_volume": 62751.64829, "trades": 597, "taker_buy_base": 324.296, "taker_buy_quote": 30566.53695 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 93.32, "high": 93.4, "low": 92.59, "close": 93.0, "volume": 799.527, "close_time": 1775519999999, "quote_volume": 74299.30415, "trades": 678, "taker_buy_base": 236.841, "taker_buy_quote": 22026.11989 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 92.98, "high": 93.58, "low": 92.74, "close": 93.06, "volume": 551.288, "close_time": 1775523599999, "quote_volume": 51297.86249, "trades": 646, "taker_buy_base": 292.278, "taker_buy_quote": 27210.63229 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 93.0, "high": 93.41, "low": 92.54, "close": 92.6, "volume": 327.843, "close_time": 1775527199999, "quote_volume": 30468.33486, "trades": 413, "taker_buy_base": 85.257, "taker_buy_quote": 7934.51785 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 92.5, "high": 92.88, "low": 92.38, "close": 92.7, "volume": 342.628, "close_time": 1775530799999, "quote_volume": 31744.16081, "trades": 350, "taker_buy_base": 170.634, "taker_buy_quote": 15815.66045 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 92.75, "high": 93.16, "low": 92.75, "close": 92.76, "volume": 55.382, "close_time": 1775534399999, "quote_volume": 5145.06602, "trades": 99, "taker_buy_base": 31.48, "taker_buy_quote": 2924.87922 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 92.73, "high": 93.35, "low": 92.58, "close": 93.14, "volume": 279.71, "close_time": 1775537999999, "quote_volume": 26013.88446, "trades": 184, "taker_buy_base": 84.314, "taker_buy_quote": 7838.63861 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 92.84, "high": 92.86, "low": 92.09, "close": 92.16, "volume": 2871.805, "close_time": 1775541599999, "quote_volume": 264551.14068, "trades": 442, "taker_buy_base": 2492.009, "taker_buy_quote": 229546.09076 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 92.16, "high": 92.16, "low": 91.63, "close": 91.76, "volume": 792.321, "close_time": 1775545199999, "quote_volume": 72710.97896, "trades": 635, "taker_buy_base": 398.713, "taker_buy_quote": 36582.47504 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 91.78, "high": 91.85, "low": 91.5, "close": 91.52, "volume": 2368.255, "close_time": 1775548799999, "quote_volume": 217161.01064, "trades": 857, "taker_buy_base": 1988.123, "taker_buy_quote": 182303.82044 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 91.55, "high": 92.12, "low": 91.52, "close": 91.75, "volume": 673.048, "close_time": 1775552399999, "quote_volume": 61832.91249, "trades": 543, "taker_buy_base": 465.073, "taker_buy_quote": 42729.56184 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 91.78, "high": 92.5, "low": 91.78, "close": 92.1, "volume": 451.96, "close_time": 1775555999999, "quote_volume": 41667.76229, "trades": 375, "taker_buy_base": 196.896, "taker_buy_quote": 18155.23895 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 92.08, "high": 92.09, "low": 87.97, "close": 88.41, "volume": 3137.024, "close_time": 1775559599999, "quote_volume": 281727.20441, "trades": 2456, "taker_buy_base": 1177.521, "taker_buy_quote": 105945.10338 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 88.42, "high": 88.42, "low": 85.95, "close": 86.34, "volume": 3677.409, "close_time": 1775563199999, "quote_volume": 319549.04885, "trades": 2738, "taker_buy_base": 1330.278, "taker_buy_quote": 115684.33339 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 86.32, "high": 87.83, "low": 85.76, "close": 87.35, "volume": 3236.794, "close_time": 1775566799999, "quote_volume": 281289.32646, "trades": 1993, "taker_buy_base": 1692.59, "taker_buy_quote": 147317.15375 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 87.34, "high": 88.15, "low": 87.26, "close": 87.64, "volume": 2318.978, "close_time": 1775570399999, "quote_volume": 203309.84922, "trades": 1266, "taker_buy_base": 1552.053, "taker_buy_quote": 136107.50137 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 87.6, "high": 88.12, "low": 87.16, "close": 87.25, "volume": 925.788, "close_time": 1775573999999, "quote_volume": 81067.9534, "trades": 606, "taker_buy_base": 478.821, "taker_buy_quote": 41943.72647 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 87.24, "high": 87.37, "low": 86.07, "close": 86.19, "volume": 1960.912, "close_time": 1775577599999, "quote_volume": 170046.79791, "trades": 949, "taker_buy_base": 847.313, "taker_buy_quote": 73500.10652 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 86.18, "high": 86.92, "low": 86.12, "close": 86.92, "volume": 1324.918, "close_time": 1775581199999, "quote_volume": 114511.69815, "trades": 976, "taker_buy_base": 570.443, "taker_buy_quote": 49310.62784 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 86.89, "high": 88.18, "low": 86.77, "close": 87.71, "volume": 3222.674, "close_time": 1775584799999, "quote_volume": 281508.28849, "trades": 1316, "taker_buy_base": 1107.706, "taker_buy_quote": 96979.32955 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 87.72, "high": 88.03, "low": 87.12, "close": 87.69, "volume": 1330.284, "close_time": 1775588399999, "quote_volume": 116572.32791, "trades": 767, "taker_buy_base": 986.215, "taker_buy_quote": 86402.57428 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 87.67, "high": 89.58, "low": 87.51, "close": 89.46, "volume": 1709.903, "close_time": 1775591999999, "quote_volume": 151740.65685, "trades": 1260, "taker_buy_base": 808.496, "taker_buy_quote": 71607.57673 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 89.51, "high": 90.1, "low": 88.88, "close": 89.58, "volume": 1201.22, "close_time": 1775595599999, "quote_volume": 107586.52162, "trades": 1000, "taker_buy_base": 609.257, "taker_buy_quote": 54578.06381 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 89.62, "high": 91.38, "low": 89.62, "close": 91.24, "volume": 2022.538, "close_time": 1775599199999, "quote_volume": 183572.87075, "trades": 1307, "taker_buy_base": 1004.644, "taker_buy_quote": 91150.13563 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 91.29, "high": 95.21, "low": 91.29, "close": 95.21, "volume": 4153.841, "close_time": 1775602799999, "quote_volume": 387042.77646, "trades": 3054, "taker_buy_base": 2189.236, "taker_buy_quote": 203986.91005 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 95.23, "high": 97.1, "low": 95.2, "close": 95.78, "volume": 6759.768, "close_time": 1775606399999, "quote_volume": 647231.30241, "trades": 3364, "taker_buy_base": 4723.263, "taker_buy_quote": 451577.26975 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 95.81, "high": 96.23, "low": 93.84, "close": 94.46, "volume": 2565.607, "close_time": 1775609999999, "quote_volume": 243272.00929, "trades": 2025, "taker_buy_base": 1430.686, "taker_buy_quote": 135598.02134 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 94.48, "high": 95.0, "low": 94.22, "close": 94.69, "volume": 1578.624, "close_time": 1775613599999, "quote_volume": 149473.24171, "trades": 1225, "taker_buy_base": 663.388, "taker_buy_quote": 62834.27626 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 94.68, "high": 95.39, "low": 94.06, "close": 94.69, "volume": 722.946, "close_time": 1775617199999, "quote_volume": 68424.40898, "trades": 845, "taker_buy_base": 421.654, "taker_buy_quote": 39885.3772 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 94.69, "high": 95.09, "low": 94.63, "close": 94.84, "volume": 665.121, "close_time": 1775620799999, "quote_volume": 63084.81748, "trades": 716, "taker_buy_base": 249.291, "taker_buy_quote": 23646.61805 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 94.9, "high": 95.93, "low": 94.83, "close": 95.23, "volume": 777.825, "close_time": 1775624399999, "quote_volume": 74200.8502, "trades": 711, "taker_buy_base": 482.482, "taker_buy_quote": 46013.21492 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 95.24, "high": 95.75, "low": 94.83, "close": 95.21, "volume": 1278.769, "close_time": 1775627999999, "quote_volume": 121639.17692, "trades": 1006, "taker_buy_base": 590.989, "taker_buy_quote": 56232.40935 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 95.24, "high": 95.8, "low": 95.12, "close": 95.36, "volume": 741.834, "close_time": 1775631599999, "quote_volume": 70822.29002, "trades": 632, "taker_buy_base": 384.822, "taker_buy_quote": 36733.25678 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 95.36, "high": 95.97, "low": 95.07, "close": 95.92, "volume": 1229.433, "close_time": 1775635199999, "quote_volume": 117255.25161, "trades": 668, "taker_buy_base": 397.666, "taker_buy_quote": 37996.94987 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 95.99, "high": 96.36, "low": 95.68, "close": 95.76, "volume": 945.774, "close_time": 1775638799999, "quote_volume": 90779.71552, "trades": 773, "taker_buy_base": 580.232, "taker_buy_quote": 55680.44586 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 95.75, "high": 95.94, "low": 95.26, "close": 95.52, "volume": 670.804, "close_time": 1775642399999, "quote_volume": 64153.96957, "trades": 578, "taker_buy_base": 291.12, "taker_buy_quote": 27836.31022 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 95.53, "high": 95.82, "low": 95.43, "close": 95.51, "volume": 466.401, "close_time": 1775645999999, "quote_volume": 44592.43086, "trades": 276, "taker_buy_base": 321.785, "taker_buy_quote": 30763.94162 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 95.45, "high": 95.79, "low": 94.67, "close": 95.5, "volume": 817.162, "close_time": 1775649599999, "quote_volume": 77832.96235, "trades": 627, "taker_buy_base": 473.334, "taker_buy_quote": 45065.49691 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 95.52, "high": 95.9, "low": 95.06, "close": 95.62, "volume": 815.43, "close_time": 1775653199999, "quote_volume": 77923.64626, "trades": 722, "taker_buy_base": 445.274, "taker_buy_quote": 42558.30544 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 95.66, "high": 96.45, "low": 95.39, "close": 95.56, "volume": 1414.026, "close_time": 1775656799999, "quote_volume": 135586.07303, "trades": 1325, "taker_buy_base": 679.047, "taker_buy_quote": 65117.30096 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 95.64, "high": 95.75, "low": 93.15, "close": 93.56, "volume": 1898.103, "close_time": 1775660399999, "quote_volume": 178873.31456, "trades": 1630, "taker_buy_base": 831.887, "taker_buy_quote": 78398.58389 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 93.56, "high": 94.45, "low": 93.41, "close": 94.35, "volume": 1464.486, "close_time": 1775663999999, "quote_volume": 137235.6681, "trades": 873, "taker_buy_base": 378.795, "taker_buy_quote": 35528.29304 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 94.37, "high": 94.49, "low": 93.68, "close": 94.35, "volume": 472.551, "close_time": 1775667599999, "quote_volume": 44517.74865, "trades": 552, "taker_buy_base": 253.827, "taker_buy_quote": 23917.69573 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 94.42, "high": 95.17, "low": 94.2, "close": 94.94, "volume": 673.686, "close_time": 1775671199999, "quote_volume": 63849.74438, "trades": 730, "taker_buy_base": 391.523, "taker_buy_quote": 37111.43839 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 94.96, "high": 95.02, "low": 93.42, "close": 93.5, "volume": 871.01, "close_time": 1775674799999, "quote_volume": 82228.4066, "trades": 633, "taker_buy_base": 597.421, "taker_buy_quote": 56398.74099 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 93.35, "high": 93.5, "low": 92.96, "close": 93.5, "volume": 300.208, "close_time": 1775678399999, "quote_volume": 28006.06456, "trades": 295, "taker_buy_base": 142.786, "taker_buy_quote": 13320.70551 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 93.58, "high": 93.83, "low": 92.89, "close": 93.25, "volume": 592.824, "close_time": 1775681999999, "quote_volume": 55317.51951, "trades": 301, "taker_buy_base": 179.407, "taker_buy_quote": 16726.11548 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 93.41, "high": 94.13, "low": 93.31, "close": 93.45, "volume": 312.95, "close_time": 1775685599999, "quote_volume": 29365.24587, "trades": 219, "taker_buy_base": 165.682, "taker_buy_quote": 15554.2114 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 93.54, "high": 93.54, "low": 92.07, "close": 92.16, "volume": 934.987, "close_time": 1775689199999, "quote_volume": 86740.47789, "trades": 580, "taker_buy_base": 428.218, "taker_buy_quote": 39727.86856 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 92.13, "high": 92.14, "low": 91.41, "close": 91.97, "volume": 1157.924, "close_time": 1775692799999, "quote_volume": 106281.3081, "trades": 1002, "taker_buy_base": 496.39, "taker_buy_quote": 45552.04663 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 91.95, "high": 92.15, "low": 90.7, "close": 90.94, "volume": 1081.97, "close_time": 1775696399999, "quote_volume": 98765.97241, "trades": 950, "taker_buy_base": 570.333, "taker_buy_quote": 52146.53457 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 90.89, "high": 91.0, "low": 90.01, "close": 90.76, "volume": 984.094, "close_time": 1775699999999, "quote_volume": 89144.82189, "trades": 826, "taker_buy_base": 508.94, "taker_buy_quote": 46146.96815 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 90.8, "high": 91.09, "low": 90.41, "close": 90.54, "volume": 172.447, "close_time": 1775703599999, "quote_volume": 15636.97307, "trades": 246, "taker_buy_base": 110.727, "taker_buy_quote": 10044.69291 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 90.6, "high": 90.77, "low": 89.71, "close": 89.73, "volume": 698.411, "close_time": 1775707199999, "quote_volume": 63123.54949, "trades": 384, "taker_buy_base": 224.128, "taker_buy_quote": 20224.27312 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 89.76, "high": 89.99, "low": 89.55, "close": 89.8, "volume": 166.568, "close_time": 1775710799999, "quote_volume": 14953.256, "trades": 239, "taker_buy_base": 94.42, "taker_buy_quote": 8479.81144 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 89.8, "high": 91.02, "low": 89.66, "close": 90.05, "volume": 1158.441, "close_time": 1775714399999, "quote_volume": 104770.54335, "trades": 832, "taker_buy_base": 764.512, "taker_buy_quote": 69131.99694 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 90.37, "high": 90.86, "low": 90.21, "close": 90.86, "volume": 223.675, "close_time": 1775717999999, "quote_volume": 20242.37391, "trades": 274, "taker_buy_base": 124.143, "taker_buy_quote": 11235.16852 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 90.87, "high": 91.08, "low": 90.24, "close": 90.58, "volume": 664.345, "close_time": 1775721599999, "quote_volume": 60200.66005, "trades": 427, "taker_buy_base": 147.391, "taker_buy_quote": 13368.30917 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 90.52, "high": 90.89, "low": 90.39, "close": 90.65, "volume": 393.654, "close_time": 1775725199999, "quote_volume": 35707.69299, "trades": 356, "taker_buy_base": 234.211, "taker_buy_quote": 21249.72216 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 90.65, "high": 90.65, "low": 89.91, "close": 90.35, "volume": 546.323, "close_time": 1775728799999, "quote_volume": 49264.6626, "trades": 481, "taker_buy_base": 222.195, "taker_buy_quote": 20032.17753 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 90.37, "high": 90.41, "low": 89.78, "close": 90.04, "volume": 357.91, "close_time": 1775732399999, "quote_volume": 32257.00521, "trades": 329, "taker_buy_base": 129.548, "taker_buy_quote": 11674.07983 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 90.05, "high": 90.3, "low": 89.69, "close": 89.84, "volume": 317.457, "close_time": 1775735999999, "quote_volume": 28559.49162, "trades": 252, "taker_buy_base": 186.84, "taker_buy_quote": 16814.43499 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 89.94, "high": 90.24, "low": 89.75, "close": 90.08, "volume": 664.001, "close_time": 1775739599999, "quote_volume": 59713.76915, "trades": 361, "taker_buy_base": 200.461, "taker_buy_quote": 18037.57014 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 90.12, "high": 90.21, "low": 89.45, "close": 89.93, "volume": 1325.022, "close_time": 1775743199999, "quote_volume": 118973.39904, "trades": 715, "taker_buy_base": 410.105, "taker_buy_quote": 36840.22291 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 89.93, "high": 90.62, "low": 89.48, "close": 90.35, "volume": 958.576, "close_time": 1775746799999, "quote_volume": 86092.99989, "trades": 559, "taker_buy_base": 212.678, "taker_buy_quote": 19150.49116 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 90.49, "high": 91.97, "low": 89.98, "close": 91.57, "volume": 1537.451, "close_time": 1775750399999, "quote_volume": 140298.63459, "trades": 1141, "taker_buy_base": 933.455, "taker_buy_quote": 85121.51282 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 91.57, "high": 92.29, "low": 90.3, "close": 91.07, "volume": 1183.241, "close_time": 1775753999999, "quote_volume": 108452.34421, "trades": 1187, "taker_buy_base": 514.156, "taker_buy_quote": 47101.00126 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 91.08, "high": 91.95, "low": 90.95, "close": 91.82, "volume": 993.686, "close_time": 1775757599999, "quote_volume": 91043.17095, "trades": 832, "taker_buy_base": 539.456, "taker_buy_quote": 49453.813 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 91.61, "high": 91.81, "low": 90.86, "close": 91.54, "volume": 717.203, "close_time": 1775761199999, "quote_volume": 65550.77368, "trades": 691, "taker_buy_base": 321.591, "taker_buy_quote": 29382.21313 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 91.51, "high": 92.17, "low": 90.91, "close": 91.1, "volume": 890.179, "close_time": 1775764799999, "quote_volume": 81490.59374, "trades": 666, "taker_buy_base": 427.697, "taker_buy_quote": 39168.25817 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 91.2, "high": 91.95, "low": 90.97, "close": 91.68, "volume": 419.613, "close_time": 1775768399999, "quote_volume": 38435.28426, "trades": 352, "taker_buy_base": 164.081, "taker_buy_quote": 15020.44958 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 91.71, "high": 92.22, "low": 91.41, "close": 91.91, "volume": 319.669, "close_time": 1775771999999, "quote_volume": 29336.57793, "trades": 302, "taker_buy_base": 138.216, "taker_buy_quote": 12687.39903 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 91.56, "high": 93.27, "low": 91.45, "close": 91.61, "volume": 1311.734, "close_time": 1775775599999, "quote_volume": 121295.78033, "trades": 1055, "taker_buy_base": 671.372, "taker_buy_quote": 62104.44442 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 91.58, "high": 91.74, "low": 90.41, "close": 90.58, "volume": 518.835, "close_time": 1775779199999, "quote_volume": 47236.34552, "trades": 566, "taker_buy_base": 301.073, "taker_buy_quote": 27397.92913 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 90.55, "high": 90.84, "low": 89.88, "close": 90.38, "volume": 534.772, "close_time": 1775782799999, "quote_volume": 48309.14394, "trades": 609, "taker_buy_base": 289.179, "taker_buy_quote": 26124.35588 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 90.38, "high": 91.09, "low": 89.51, "close": 90.36, "volume": 823.834, "close_time": 1775786399999, "quote_volume": 74401.26332, "trades": 828, "taker_buy_base": 495.683, "taker_buy_quote": 44757.89291 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 90.37, "high": 90.72, "low": 90.08, "close": 90.15, "volume": 275.342, "close_time": 1775789999999, "quote_volume": 24915.93186, "trades": 336, "taker_buy_base": 157.174, "taker_buy_quote": 14220.63202 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 90.18, "high": 90.52, "low": 89.91, "close": 90.04, "volume": 447.216, "close_time": 1775793599999, "quote_volume": 40329.10214, "trades": 358, "taker_buy_base": 212.091, "taker_buy_quote": 19126.30605 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 90.07, "high": 90.89, "low": 89.8, "close": 90.75, "volume": 222.405, "close_time": 1775797199999, "quote_volume": 20057.9427, "trades": 233, "taker_buy_base": 120.771, "taker_buy_quote": 10886.06813 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 90.69, "high": 91.0, "low": 90.31, "close": 90.71, "volume": 265.162, "close_time": 1775800799999, "quote_volume": 24055.1746, "trades": 292, "taker_buy_base": 109.842, "taker_buy_quote": 9955.8611 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 90.71, "high": 90.95, "low": 89.89, "close": 90.06, "volume": 761.149, "close_time": 1775804399999, "quote_volume": 68717.84546, "trades": 612, "taker_buy_base": 334.555, "taker_buy_quote": 30226.19469 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 90.11, "high": 90.17, "low": 89.53, "close": 89.75, "volume": 425.927, "close_time": 1775807999999, "quote_volume": 38276.81372, "trades": 445, "taker_buy_base": 190.151, "taker_buy_quote": 17089.42474 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 89.72, "high": 89.95, "low": 89.2, "close": 89.38, "volume": 459.124, "close_time": 1775811599999, "quote_volume": 41101.94671, "trades": 460, "taker_buy_base": 263.975, "taker_buy_quote": 23632.07852 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 89.39, "high": 90.26, "low": 89.38, "close": 90.14, "volume": 788.973, "close_time": 1775815199999, "quote_volume": 71037.50635, "trades": 448, "taker_buy_base": 321.05, "taker_buy_quote": 28910.0565 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 90.09, "high": 90.3, "low": 89.85, "close": 90.08, "volume": 397.862, "close_time": 1775818799999, "quote_volume": 35850.47222, "trades": 374, "taker_buy_base": 261.494, "taker_buy_quote": 23562.10143 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 90.08, "high": 90.64, "low": 89.93, "close": 90.06, "volume": 1030.387, "close_time": 1775822399999, "quote_volume": 93065.16535, "trades": 760, "taker_buy_base": 406.869, "taker_buy_quote": 36752.48451 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 90.06, "high": 90.88, "low": 90.03, "close": 90.54, "volume": 827.151, "close_time": 1775825999999, "quote_volume": 74892.27229, "trades": 816, "taker_buy_base": 481.08, "taker_buy_quote": 43550.83693 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 90.55, "high": 90.67, "low": 89.83, "close": 90.37, "volume": 615.988, "close_time": 1775829599999, "quote_volume": 55629.27424, "trades": 708, "taker_buy_base": 358.064, "taker_buy_quote": 32346.0372 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 90.38, "high": 92.17, "low": 90.21, "close": 92.04, "volume": 2013.613, "close_time": 1775833199999, "quote_volume": 183891.18461, "trades": 1706, "taker_buy_base": 1177.28, "taker_buy_quote": 107577.90432 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 92.06, "high": 92.77, "low": 91.57, "close": 91.74, "volume": 1053.92, "close_time": 1775836799999, "quote_volume": 97074.35499, "trades": 1156, "taker_buy_base": 497.316, "taker_buy_quote": 45803.57157 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 91.75, "high": 93.04, "low": 91.75, "close": 92.94, "volume": 989.936, "close_time": 1775840399999, "quote_volume": 91609.68816, "trades": 849, "taker_buy_base": 477.758, "taker_buy_quote": 44255.08187 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 92.97, "high": 93.26, "low": 92.44, "close": 93.0, "volume": 1026.051, "close_time": 1775843999999, "quote_volume": 95367.41726, "trades": 677, "taker_buy_base": 682.519, "taker_buy_quote": 63456.98434 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 93.01, "high": 93.7, "low": 92.07, "close": 93.59, "volume": 3032.733, "close_time": 1775847599999, "quote_volume": 281726.02947, "trades": 1351, "taker_buy_base": 1994.637, "taker_buy_quote": 185467.79222 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 93.64, "high": 94.64, "low": 93.42, "close": 94.57, "volume": 1241.829, "close_time": 1775851199999, "quote_volume": 116843.10051, "trades": 1041, "taker_buy_base": 577.982, "taker_buy_quote": 54401.65969 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 94.57, "high": 95.48, "low": 94.36, "close": 94.87, "volume": 1610.594, "close_time": 1775854799999, "quote_volume": 152944.17984, "trades": 1365, "taker_buy_base": 1029.689, "taker_buy_quote": 97769.44275 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 94.92, "high": 94.98, "low": 94.13, "close": 94.42, "volume": 593.333, "close_time": 1775858399999, "quote_volume": 56042.96039, "trades": 638, "taker_buy_base": 298.605, "taker_buy_quote": 28208.43135 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 94.42, "high": 94.52, "low": 93.42, "close": 93.81, "volume": 743.713, "close_time": 1775861999999, "quote_volume": 69816.66711, "trades": 623, "taker_buy_base": 285.85, "taker_buy_quote": 26827.55857 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 93.84, "high": 93.84, "low": 93.46, "close": 93.6, "volume": 147.924, "close_time": 1775865599999, "quote_volume": 13856.88806, "trades": 290, "taker_buy_base": 55.178, "taker_buy_quote": 5167.18312 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 93.69, "high": 93.82, "low": 92.99, "close": 93.2, "volume": 563.794, "close_time": 1775869199999, "quote_volume": 52589.91281, "trades": 501, "taker_buy_base": 387.148, "taker_buy_quote": 36121.23308 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 93.07, "high": 93.48, "low": 92.98, "close": 93.27, "volume": 249.165, "close_time": 1775872799999, "quote_volume": 23226.42078, "trades": 251, "taker_buy_base": 192.17, "taker_buy_quote": 17911.4387 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 93.37, "high": 93.83, "low": 93.08, "close": 93.09, "volume": 383.676, "close_time": 1775876399999, "quote_volume": 35907.90214, "trades": 266, "taker_buy_base": 184.093, "taker_buy_quote": 17230.80262 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 93.09, "high": 93.78, "low": 92.64, "close": 92.66, "volume": 902.569, "close_time": 1775879999999, "quote_volume": 84242.46368, "trades": 462, "taker_buy_base": 234.744, "taker_buy_quote": 21925.8181 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 92.63, "high": 92.81, "low": 92.3, "close": 92.45, "volume": 578.483, "close_time": 1775883599999, "quote_volume": 53518.94908, "trades": 347, "taker_buy_base": 291.107, "taker_buy_quote": 26929.24437 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 92.43, "high": 92.56, "low": 91.7, "close": 92.1, "volume": 505.166, "close_time": 1775887199999, "quote_volume": 46553.67939, "trades": 516, "taker_buy_base": 281.209, "taker_buy_quote": 25907.0365 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 92.08, "high": 92.08, "low": 91.42, "close": 91.62, "volume": 567.686, "close_time": 1775890799999, "quote_volume": 52035.47699, "trades": 479, "taker_buy_base": 197.905, "taker_buy_quote": 18140.62488 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 91.62, "high": 91.82, "low": 91.5, "close": 91.66, "volume": 212.407, "close_time": 1775894399999, "quote_volume": 19467.56052, "trades": 239, "taker_buy_base": 161.602, "taker_buy_quote": 14810.29204 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 91.66, "high": 92.16, "low": 91.66, "close": 91.87, "volume": 389.677, "close_time": 1775897999999, "quote_volume": 35808.55185, "trades": 352, "taker_buy_base": 224.553, "taker_buy_quote": 20632.68927 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 91.86, "high": 92.4, "low": 91.75, "close": 92.1, "volume": 408.437, "close_time": 1775901599999, "quote_volume": 37610.77877, "trades": 436, "taker_buy_base": 205.301, "taker_buy_quote": 18908.71164 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 92.12, "high": 92.16, "low": 91.49, "close": 91.65, "volume": 209.431, "close_time": 1775905199999, "quote_volume": 19208.87429, "trades": 261, "taker_buy_base": 89.018, "taker_buy_quote": 8165.29472 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 91.7, "high": 92.05, "low": 91.58, "close": 91.9, "volume": 311.599, "close_time": 1775908799999, "quote_volume": 28613.41088, "trades": 328, "taker_buy_base": 185.663, "taker_buy_quote": 17049.28819 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 91.88, "high": 92.09, "low": 91.59, "close": 92.04, "volume": 285.838, "close_time": 1775912399999, "quote_volume": 26279.07667, "trades": 318, "taker_buy_base": 129.613, "taker_buy_quote": 11913.6237 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 92.03, "high": 92.03, "low": 91.0, "close": 91.4, "volume": 1249.518, "close_time": 1775915999999, "quote_volume": 114073.8804, "trades": 1137, "taker_buy_base": 665.404, "taker_buy_quote": 60728.69033 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 91.38, "high": 91.74, "low": 91.28, "close": 91.48, "volume": 260.202, "close_time": 1775919599999, "quote_volume": 23809.98603, "trades": 296, "taker_buy_base": 157.092, "taker_buy_quote": 14373.99272 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 91.53, "high": 92.51, "low": 91.53, "close": 92.39, "volume": 352.871, "close_time": 1775923199999, "quote_volume": 32518.52714, "trades": 555, "taker_buy_base": 213.813, "taker_buy_quote": 19701.8656 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 92.42, "high": 93.93, "low": 92.3, "close": 93.5, "volume": 511.902, "close_time": 1775926799999, "quote_volume": 47755.03105, "trades": 621, "taker_buy_base": 299.704, "taker_buy_quote": 27957.06124 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 93.54, "high": 93.78, "low": 93.22, "close": 93.45, "volume": 285.674, "close_time": 1775930399999, "quote_volume": 26701.92758, "trades": 377, "taker_buy_base": 133.116, "taker_buy_quote": 12450.63308 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 93.41, "high": 94.99, "low": 93.03, "close": 94.84, "volume": 1634.401, "close_time": 1775933999999, "quote_volume": 154278.22006, "trades": 1548, "taker_buy_base": 878.045, "taker_buy_quote": 82859.2682 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 94.89, "high": 96.72, "low": 94.66, "close": 96.19, "volume": 1254.976, "close_time": 1775937599999, "quote_volume": 120258.78211, "trades": 1686, "taker_buy_base": 620.111, "taker_buy_quote": 59374.36791 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 96.19, "high": 96.43, "low": 94.9, "close": 95.3, "volume": 1293.282, "close_time": 1775941199999, "quote_volume": 123865.21418, "trades": 1185, "taker_buy_base": 616.633, "taker_buy_quote": 59085.65565 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 95.2, "high": 95.65, "low": 94.93, "close": 95.21, "volume": 394.67, "close_time": 1775944799999, "quote_volume": 37621.17054, "trades": 395, "taker_buy_base": 189.707, "taker_buy_quote": 18092.27294 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 95.17, "high": 96.25, "low": 95.07, "close": 95.42, "volume": 968.015, "close_time": 1775948399999, "quote_volume": 92711.63205, "trades": 813, "taker_buy_base": 618.437, "taker_buy_quote": 59198.96728 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 95.39, "high": 95.39, "low": 93.96, "close": 94.61, "volume": 324.219, "close_time": 1775951999999, "quote_volume": 30676.34809, "trades": 499, "taker_buy_base": 156.998, "taker_buy_quote": 14836.16536 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 94.55, "high": 94.72, "low": 94.03, "close": 94.37, "volume": 296.841, "close_time": 1775955599999, "quote_volume": 27998.82613, "trades": 304, "taker_buy_base": 151.267, "taker_buy_quote": 14269.56646 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 94.38, "high": 94.74, "low": 90.24, "close": 90.42, "volume": 1510.564, "close_time": 1775959199999, "quote_volume": 139129.14569, "trades": 1635, "taker_buy_base": 740.196, "taker_buy_quote": 68129.15532 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 90.38, "high": 90.81, "low": 89.73, "close": 90.46, "volume": 997.99, "close_time": 1775962799999, "quote_volume": 90053.22661, "trades": 881, "taker_buy_base": 358.104, "taker_buy_quote": 32316.06646 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 90.41, "high": 90.65, "low": 90.0, "close": 90.06, "volume": 675.933, "close_time": 1775966399999, "quote_volume": 61046.59348, "trades": 493, "taker_buy_base": 302.15, "taker_buy_quote": 27302.35945 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 90.05, "high": 90.2, "low": 89.59, "close": 89.97, "volume": 415.845, "close_time": 1775969999999, "quote_volume": 37373.86658, "trades": 439, "taker_buy_base": 296.414, "taker_buy_quote": 26641.39327 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 89.97, "high": 90.3, "low": 89.56, "close": 90.15, "volume": 1200.578, "close_time": 1775973599999, "quote_volume": 108205.89117, "trades": 479, "taker_buy_base": 242.905, "taker_buy_quote": 21862.60268 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 90.14, "high": 90.27, "low": 89.7, "close": 89.74, "volume": 391.172, "close_time": 1775977199999, "quote_volume": 35136.33922, "trades": 282, "taker_buy_base": 207.956, "taker_buy_quote": 18695.56019 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 89.71, "high": 90.09, "low": 89.51, "close": 90.06, "volume": 237.7, "close_time": 1775980799999, "quote_volume": 21352.64485, "trades": 221, "taker_buy_base": 113.846, "taker_buy_quote": 10227.98315 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 89.91, "high": 90.3, "low": 89.82, "close": 89.97, "volume": 907.769, "close_time": 1775984399999, "quote_volume": 81690.19953, "trades": 482, "taker_buy_base": 271.604, "taker_buy_quote": 24465.21129 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 89.95, "high": 90.11, "low": 89.72, "close": 89.92, "volume": 139.597, "close_time": 1775987999999, "quote_volume": 12552.09845, "trades": 164, "taker_buy_base": 77.917, "taker_buy_quote": 7008.27758 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 89.95, "high": 90.22, "low": 89.36, "close": 89.43, "volume": 482.057, "close_time": 1775991599999, "quote_volume": 43319.57591, "trades": 417, "taker_buy_base": 178.475, "taker_buy_quote": 16028.48635 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 89.43, "high": 90.08, "low": 89.32, "close": 90.01, "volume": 1726.898, "close_time": 1775995199999, "quote_volume": 155110.84317, "trades": 598, "taker_buy_base": 385.549, "taker_buy_quote": 34604.01177 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 89.99, "high": 90.53, "low": 89.86, "close": 89.92, "volume": 1871.826, "close_time": 1775998799999, "quote_volume": 168569.71081, "trades": 984, "taker_buy_base": 442.562, "taker_buy_quote": 39885.03638 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 89.87, "high": 90.22, "low": 89.54, "close": 89.58, "volume": 776.757, "close_time": 1776002399999, "quote_volume": 69782.78143, "trades": 645, "taker_buy_base": 327.887, "taker_buy_quote": 29451.13517 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 89.61, "high": 90.07, "low": 89.2, "close": 89.37, "volume": 461.271, "close_time": 1776005999999, "quote_volume": 41331.43376, "trades": 508, "taker_buy_base": 222.553, "taker_buy_quote": 19942.38629 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 89.37, "high": 89.5, "low": 88.83, "close": 89.25, "volume": 596.687, "close_time": 1776009599999, "quote_volume": 53162.31165, "trades": 512, "taker_buy_base": 194.819, "taker_buy_quote": 17362.78521 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 89.24, "high": 89.68, "low": 89.08, "close": 89.38, "volume": 367.233, "close_time": 1776013199999, "quote_volume": 32788.71685, "trades": 338, "taker_buy_base": 97.633, "taker_buy_quote": 8721.29207 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 89.37, "high": 90.49, "low": 89.37, "close": 90.27, "volume": 677.004, "close_time": 1776016799999, "quote_volume": 60922.53962, "trades": 552, "taker_buy_base": 356.277, "taker_buy_quote": 32077.88947 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 90.28, "high": 91.25, "low": 90.15, "close": 91.06, "volume": 1624.735, "close_time": 1776020399999, "quote_volume": 147381.65995, "trades": 1192, "taker_buy_base": 903.891, "taker_buy_quote": 81963.51727 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 91.05, "high": 91.57, "low": 90.27, "close": 90.34, "volume": 701.104, "close_time": 1776023999999, "quote_volume": 63839.59195, "trades": 625, "taker_buy_base": 358.695, "taker_buy_quote": 32660.21205 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 90.35, "high": 91.71, "low": 90.32, "close": 91.43, "volume": 1069.954, "close_time": 1776027599999, "quote_volume": 97349.69857, "trades": 816, "taker_buy_base": 626.888, "taker_buy_quote": 57015.93503 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 91.52, "high": 91.77, "low": 90.72, "close": 91.04, "volume": 456.817, "close_time": 1776031199999, "quote_volume": 41660.64119, "trades": 489, "taker_buy_base": 201.588, "taker_buy_quote": 18375.92216 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 91.07, "high": 91.07, "low": 89.37, "close": 90.09, "volume": 952.279, "close_time": 1776034799999, "quote_volume": 85677.59091, "trades": 921, "taker_buy_base": 403.196, "taker_buy_quote": 36250.29833 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 90.05, "high": 90.06, "low": 89.51, "close": 89.94, "volume": 483.724, "close_time": 1776038399999, "quote_volume": 43417.4902, "trades": 568, "taker_buy_base": 246.825, "taker_buy_quote": 22151.59795 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 89.88, "high": 91.34, "low": 89.68, "close": 91.12, "volume": 936.379, "close_time": 1776041999999, "quote_volume": 84995.76035, "trades": 836, "taker_buy_base": 578.805, "taker_buy_quote": 52560.36836 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 91.06, "high": 92.44, "low": 91.04, "close": 92.41, "volume": 1326.868, "close_time": 1776045599999, "quote_volume": 121967.02449, "trades": 1084, "taker_buy_base": 580.097, "taker_buy_quote": 53371.24654 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 92.4, "high": 93.06, "low": 91.84, "close": 92.93, "volume": 821.392, "close_time": 1776049199999, "quote_volume": 76107.60433, "trades": 965, "taker_buy_base": 349.885, "taker_buy_quote": 32408.56623 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 92.95, "high": 94.84, "low": 92.54, "close": 94.62, "volume": 1737.452, "close_time": 1776052799999, "quote_volume": 163245.06253, "trades": 1961, "taker_buy_base": 905.947, "taker_buy_quote": 85180.51104 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 94.58, "high": 97.01, "low": 94.39, "close": 96.91, "volume": 4112.013, "close_time": 1776056399999, "quote_volume": 394934.26717, "trades": 3343, "taker_buy_base": 2317.494, "taker_buy_quote": 222685.21076 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 96.92, "high": 98.11, "low": 95.7, "close": 96.27, "volume": 5319.089, "close_time": 1776059999999, "quote_volume": 514451.39121, "trades": 3811, "taker_buy_base": 2657.757, "taker_buy_quote": 256889.63255 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 96.32, "high": 98.4, "low": 96.22, "close": 97.94, "volume": 2468.595, "close_time": 1776063599999, "quote_volume": 240911.44691, "trades": 1534, "taker_buy_base": 1448.185, "taker_buy_quote": 141434.38431 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 97.95, "high": 97.95, "low": 96.02, "close": 96.03, "volume": 1810.826, "close_time": 1776067199999, "quote_volume": 175653.68504, "trades": 974, "taker_buy_base": 852.295, "taker_buy_quote": 82774.93303 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 96.0, "high": 96.0, "low": 94.59, "close": 94.73, "volume": 1200.978, "close_time": 1776070799999, "quote_volume": 114322.66426, "trades": 1103, "taker_buy_base": 510.231, "taker_buy_quote": 48579.27448 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 94.74, "high": 95.42, "low": 94.15, "close": 94.4, "volume": 1379.22, "close_time": 1776074399999, "quote_volume": 130333.75673, "trades": 641, "taker_buy_base": 743.285, "taker_buy_quote": 70333.27101 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 94.27, "high": 94.36, "low": 93.46, "close": 93.64, "volume": 748.774, "close_time": 1776077999999, "quote_volume": 70317.15237, "trades": 600, "taker_buy_base": 423.149, "taker_buy_quote": 39742.39917 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 93.68, "high": 94.1, "low": 93.42, "close": 93.98, "volume": 904.501, "close_time": 1776081599999, "quote_volume": 84972.8478, "trades": 386, "taker_buy_base": 272.525, "taker_buy_quote": 25579.0296 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 93.97, "high": 94.68, "low": 93.07, "close": 94.42, "volume": 1291.436, "close_time": 1776085199999, "quote_volume": 121360.37513, "trades": 686, "taker_buy_base": 742.384, "taker_buy_quote": 69815.80792 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 94.51, "high": 95.31, "low": 93.5, "close": 94.89, "volume": 1059.195, "close_time": 1776088799999, "quote_volume": 100158.31871, "trades": 1153, "taker_buy_base": 634.413, "taker_buy_quote": 59998.36178 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 94.95, "high": 95.38, "low": 94.02, "close": 95.35, "volume": 2806.764, "close_time": 1776092399999, "quote_volume": 265563.65434, "trades": 1368, "taker_buy_base": 2281.853, "taker_buy_quote": 215910.52993 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 95.3, "high": 95.4, "low": 93.72, "close": 94.14, "volume": 920.502, "close_time": 1776095999999, "quote_volume": 86957.32877, "trades": 586, "taker_buy_base": 427.61, "taker_buy_quote": 40404.00875 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 94.36, "high": 95.13, "low": 93.79, "close": 95.0, "volume": 1360.949, "close_time": 1776099599999, "quote_volume": 128556.38824, "trades": 722, "taker_buy_base": 771.666, "taker_buy_quote": 72887.58243 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 94.97, "high": 95.83, "low": 94.6, "close": 94.79, "volume": 1484.086, "close_time": 1776103199999, "quote_volume": 141102.11429, "trades": 763, "taker_buy_base": 893.298, "taker_buy_quote": 84896.32844 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 94.66, "high": 95.65, "low": 94.52, "close": 95.63, "volume": 987.472, "close_time": 1776106799999, "quote_volume": 93794.05914, "trades": 483, "taker_buy_base": 634.531, "taker_buy_quote": 60301.73907 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 95.66, "high": 97.04, "low": 95.36, "close": 96.86, "volume": 1360.783, "close_time": 1776110399999, "quote_volume": 131017.94267, "trades": 981, "taker_buy_base": 655.968, "taker_buy_quote": 63177.33282 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 96.93, "high": 96.99, "low": 96.18, "close": 96.57, "volume": 900.478, "close_time": 1776113999999, "quote_volume": 86979.07318, "trades": 630, "taker_buy_base": 546.997, "taker_buy_quote": 52850.37315 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 96.58, "high": 97.5, "low": 96.24, "close": 97.29, "volume": 784.956, "close_time": 1776117599999, "quote_volume": 76110.3627, "trades": 390, "taker_buy_base": 592.222, "taker_buy_quote": 57451.60319 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 97.31, "high": 101.72, "low": 97.25, "close": 101.05, "volume": 4206.201, "close_time": 1776121199999, "quote_volume": 421790.04329, "trades": 3732, "taker_buy_base": 2220.87, "taker_buy_quote": 222571.00122 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 101.07, "high": 103.74, "low": 100.32, "close": 103.32, "volume": 4120.3, "close_time": 1776124799999, "quote_volume": 421542.38685, "trades": 3145, "taker_buy_base": 2256.147, "taker_buy_quote": 230580.14737 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 103.33, "high": 104.27, "low": 100.43, "close": 100.92, "volume": 3221.062, "close_time": 1776128399999, "quote_volume": 330601.99357, "trades": 2735, "taker_buy_base": 1546.638, "taker_buy_quote": 158856.37992 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 100.91, "high": 101.43, "low": 100.34, "close": 101.16, "volume": 860.094, "close_time": 1776131999999, "quote_volume": 86735.37554, "trades": 768, "taker_buy_base": 446.822, "taker_buy_quote": 45072.47616 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 101.13, "high": 101.38, "low": 100.63, "close": 100.88, "volume": 682.604, "close_time": 1776135599999, "quote_volume": 68985.8129, "trades": 734, "taker_buy_base": 373.779, "taker_buy_quote": 37772.62697 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 100.85, "high": 101.74, "low": 100.77, "close": 101.57, "volume": 1488.678, "close_time": 1776139199999, "quote_volume": 150974.37816, "trades": 619, "taker_buy_base": 712.71, "taker_buy_quote": 72178.33433 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 101.63, "high": 101.77, "low": 100.24, "close": 100.31, "volume": 475.274, "close_time": 1776142799999, "quote_volume": 48047.28714, "trades": 611, "taker_buy_base": 185.723, "taker_buy_quote": 18780.13999 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 100.32, "high": 100.5, "low": 99.41, "close": 99.52, "volume": 1750.347, "close_time": 1776146399999, "quote_volume": 175020.29676, "trades": 752, "taker_buy_base": 446.223, "taker_buy_quote": 44602.49096 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 99.55, "high": 100.44, "low": 99.54, "close": 99.96, "volume": 1235.466, "close_time": 1776149999999, "quote_volume": 123479.77989, "trades": 465, "taker_buy_base": 402.037, "taker_buy_quote": 40177.90403 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 99.96, "high": 100.71, "low": 99.72, "close": 100.06, "volume": 667.67, "close_time": 1776153599999, "quote_volume": 66879.59766, "trades": 364, "taker_buy_base": 228.579, "taker_buy_quote": 22914.03681 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 100.06, "high": 101.26, "low": 99.97, "close": 101.13, "volume": 691.769, "close_time": 1776157199999, "quote_volume": 69521.42507, "trades": 304, "taker_buy_base": 347.195, "taker_buy_quote": 34915.28968 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 101.14, "high": 101.61, "low": 100.91, "close": 101.23, "volume": 909.794, "close_time": 1776160799999, "quote_volume": 92017.63452, "trades": 358, "taker_buy_base": 346.974, "taker_buy_quote": 35116.15964 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 101.22, "high": 101.26, "low": 100.43, "close": 100.75, "volume": 950.923, "close_time": 1776164399999, "quote_volume": 95957.63809, "trades": 452, "taker_buy_base": 563.085, "taker_buy_quote": 56817.47938 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 100.66, "high": 100.81, "low": 100.29, "close": 100.4, "volume": 1304.418, "close_time": 1776167999999, "quote_volume": 131161.21536, "trades": 560, "taker_buy_base": 852.436, "taker_buy_quote": 85690.36473 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 100.35, "high": 100.4, "low": 99.37, "close": 100.14, "volume": 1810.797, "close_time": 1776171599999, "quote_volume": 180843.36759, "trades": 1063, "taker_buy_base": 783.653, "taker_buy_quote": 78258.78219 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 100.14, "high": 101.48, "low": 100.04, "close": 101.14, "volume": 3555.328, "close_time": 1776175199999, "quote_volume": 358401.98802, "trades": 1955, "taker_buy_base": 2099.744, "taker_buy_quote": 211753.05894 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 101.14, "high": 101.38, "low": 99.96, "close": 100.49, "volume": 3127.642, "close_time": 1776178799999, "quote_volume": 315193.97627, "trades": 1776, "taker_buy_base": 1298.138, "taker_buy_quote": 130929.27426 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 100.47, "high": 100.8, "low": 98.98, "close": 99.59, "volume": 2692.461, "close_time": 1776182399999, "quote_volume": 268483.20044, "trades": 1430, "taker_buy_base": 1270.986, "taker_buy_quote": 126691.06907 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 99.67, "high": 100.16, "low": 99.08, "close": 99.48, "volume": 2121.62, "close_time": 1776185999999, "quote_volume": 210982.8975, "trades": 938, "taker_buy_base": 1130.827, "taker_buy_quote": 112394.30016 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 99.47, "high": 99.78, "low": 98.71, "close": 99.2, "volume": 1049.624, "close_time": 1776189599999, "quote_volume": 104321.09491, "trades": 735, "taker_buy_base": 504.638, "taker_buy_quote": 50154.55447 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 99.28, "high": 99.56, "low": 97.5, "close": 97.72, "volume": 2111.411, "close_time": 1776193199999, "quote_volume": 207576.66187, "trades": 1248, "taker_buy_base": 870.192, "taker_buy_quote": 85564.50456 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 97.69, "high": 98.41, "low": 97.25, "close": 98.33, "volume": 1073.009, "close_time": 1776196799999, "quote_volume": 105139.5291, "trades": 996, "taker_buy_base": 553.049, "taker_buy_quote": 54182.51787 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 98.3, "high": 98.75, "low": 97.99, "close": 98.02, "volume": 1147.174, "close_time": 1776200399999, "quote_volume": 112958.93749, "trades": 575, "taker_buy_base": 456.362, "taker_buy_quote": 44927.80763 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 98.11, "high": 98.83, "low": 98.04, "close": 98.76, "volume": 410.013, "close_time": 1776203999999, "quote_volume": 40358.09698, "trades": 364, "taker_buy_base": 204.838, "taker_buy_quote": 20163.41024 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 98.74, "high": 99.57, "low": 98.61, "close": 99.53, "volume": 964.605, "close_time": 1776207599999, "quote_volume": 95594.93845, "trades": 782, "taker_buy_base": 441.724, "taker_buy_quote": 43773.33347 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 99.46, "high": 100.46, "low": 99.32, "close": 100.07, "volume": 1333.149, "close_time": 1776211199999, "quote_volume": 133421.19942, "trades": 990, "taker_buy_base": 536.144, "taker_buy_quote": 53617.61114 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 100.07, "high": 101.25, "low": 99.97, "close": 100.58, "volume": 1617.204, "close_time": 1776214799999, "quote_volume": 162624.97283, "trades": 1387, "taker_buy_base": 853.929, "taker_buy_quote": 85883.66531 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 100.56, "high": 100.97, "low": 100.07, "close": 100.36, "volume": 376.074, "close_time": 1776218399999, "quote_volume": 37765.01139, "trades": 443, "taker_buy_base": 167.755, "taker_buy_quote": 16840.31246 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 100.35, "high": 100.85, "low": 99.91, "close": 100.43, "volume": 703.306, "close_time": 1776221999999, "quote_volume": 70601.44302, "trades": 625, "taker_buy_base": 367.015, "taker_buy_quote": 36837.87611 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 100.44, "high": 100.49, "low": 99.98, "close": 100.21, "volume": 259.594, "close_time": 1776225599999, "quote_volume": 26004.90966, "trades": 273, "taker_buy_base": 101.677, "taker_buy_quote": 10187.84402 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 100.22, "high": 101.01, "low": 100.17, "close": 100.8, "volume": 1488.745, "close_time": 1776229199999, "quote_volume": 150025.09785, "trades": 766, "taker_buy_base": 743.565, "taker_buy_quote": 74941.41202 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 100.77, "high": 101.11, "low": 100.02, "close": 100.51, "volume": 817.779, "close_time": 1776232799999, "quote_volume": 82271.56554, "trades": 659, "taker_buy_base": 372.76, "taker_buy_quote": 37498.79091 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 100.51, "high": 100.72, "low": 100.01, "close": 100.41, "volume": 397.899, "close_time": 1776236399999, "quote_volume": 39951.93547, "trades": 322, "taker_buy_base": 200.41, "taker_buy_quote": 20115.85563 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 100.41, "high": 100.78, "low": 99.09, "close": 99.31, "volume": 1001.271, "close_time": 1776239999999, "quote_volume": 99952.90201, "trades": 710, "taker_buy_base": 555.565, "taker_buy_quote": 55467.36692 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 99.35, "high": 101.06, "low": 99.25, "close": 100.81, "volume": 857.256, "close_time": 1776243599999, "quote_volume": 85950.3702, "trades": 790, "taker_buy_base": 605.58, "taker_buy_quote": 60672.24336 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 100.85, "high": 101.06, "low": 100.29, "close": 100.3, "volume": 486.841, "close_time": 1776247199999, "quote_volume": 49029.3131, "trades": 577, "taker_buy_base": 235.011, "taker_buy_quote": 23658.59628 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 100.28, "high": 101.09, "low": 99.74, "close": 100.24, "volume": 711.066, "close_time": 1776250799999, "quote_volume": 71232.77251, "trades": 522, "taker_buy_base": 362.817, "taker_buy_quote": 36389.28424 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 100.16, "high": 102.25, "low": 100.05, "close": 101.52, "volume": 1496.174, "close_time": 1776254399999, "quote_volume": 151561.31811, "trades": 1287, "taker_buy_base": 724.534, "taker_buy_quote": 73372.24628 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 101.48, "high": 102.73, "low": 101.39, "close": 102.66, "volume": 1811.129, "close_time": 1776257999999, "quote_volume": 185251.18578, "trades": 1574, "taker_buy_base": 1018.036, "taker_buy_quote": 104153.42273 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 102.66, "high": 103.47, "low": 102.29, "close": 103.12, "volume": 2066.075, "close_time": 1776261599999, "quote_volume": 212758.44358, "trades": 1774, "taker_buy_base": 1085.61, "taker_buy_quote": 111810.52458 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 103.09, "high": 106.52, "low": 102.9, "close": 106.03, "volume": 6151.888, "close_time": 1776265199999, "quote_volume": 647067.30658, "trades": 4392, "taker_buy_base": 3343.873, "taker_buy_quote": 351379.85305 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 106.16, "high": 108.75, "low": 105.98, "close": 108.11, "volume": 3411.074, "close_time": 1776268799999, "quote_volume": 365947.62104, "trades": 3068, "taker_buy_base": 1784.496, "taker_buy_quote": 191442.07126 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 108.12, "high": 108.9, "low": 106.23, "close": 106.75, "volume": 4258.033, "close_time": 1776272399999, "quote_volume": 458312.84816, "trades": 3219, "taker_buy_base": 2283.985, "taker_buy_quote": 245547.15841 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 106.74, "high": 107.13, "low": 105.94, "close": 106.99, "volume": 1815.101, "close_time": 1776275999999, "quote_volume": 192884.74978, "trades": 1374, "taker_buy_base": 1047.453, "taker_buy_quote": 111309.81386 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 106.92, "high": 108.57, "low": 106.9, "close": 108.26, "volume": 1685.691, "close_time": 1776279599999, "quote_volume": 182243.45998, "trades": 1524, "taker_buy_base": 1086.415, "taker_buy_quote": 117497.40153 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 108.2, "high": 108.52, "low": 107.34, "close": 107.78, "volume": 1317.597, "close_time": 1776283199999, "quote_volume": 142105.86239, "trades": 1223, "taker_buy_base": 568.108, "taker_buy_quote": 61334.504 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 107.85, "high": 107.91, "low": 105.55, "close": 105.88, "volume": 1020.504, "close_time": 1776286799999, "quote_volume": 108680.86024, "trades": 712, "taker_buy_base": 245.509, "taker_buy_quote": 26208.19171 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 105.83, "high": 106.0, "low": 104.79, "close": 105.74, "volume": 741.968, "close_time": 1776290399999, "quote_volume": 78186.6289, "trades": 786, "taker_buy_base": 328.466, "taker_buy_quote": 34616.38015 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 105.79, "high": 106.6, "low": 105.36, "close": 105.39, "volume": 1412.066, "close_time": 1776293999999, "quote_volume": 149505.33482, "trades": 802, "taker_buy_base": 692.893, "taker_buy_quote": 73371.01413 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 105.34, "high": 105.84, "low": 104.87, "close": 105.57, "volume": 525.781, "close_time": 1776297599999, "quote_volume": 55357.28569, "trades": 628, "taker_buy_base": 249.639, "taker_buy_quote": 26275.1453 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 105.55, "high": 106.36, "low": 105.31, "close": 105.94, "volume": 1081.905, "close_time": 1776301199999, "quote_volume": 114579.8054, "trades": 818, "taker_buy_base": 703.565, "taker_buy_quote": 74521.18557 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 105.94, "high": 106.36, "low": 105.26, "close": 105.77, "volume": 543.523, "close_time": 1776304799999, "quote_volume": 57484.36468, "trades": 688, "taker_buy_base": 297.73, "taker_buy_quote": 31479.9501 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 105.76, "high": 106.86, "low": 105.63, "close": 106.56, "volume": 994.221, "close_time": 1776308399999, "quote_volume": 105779.76685, "trades": 854, "taker_buy_base": 718.53, "taker_buy_quote": 76464.70881 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 106.56, "high": 107.04, "low": 106.31, "close": 106.85, "volume": 472.298, "close_time": 1776311999999, "quote_volume": 50429.26736, "trades": 515, "taker_buy_base": 210.734, "taker_buy_quote": 22493.09425 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 106.85, "high": 108.14, "low": 106.4, "close": 106.76, "volume": 1823.137, "close_time": 1776315599999, "quote_volume": 195128.42314, "trades": 1433, "taker_buy_base": 808.021, "taker_buy_quote": 86481.19618 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 106.77, "high": 107.0, "low": 106.12, "close": 106.25, "volume": 484.712, "close_time": 1776319199999, "quote_volume": 51609.61015, "trades": 737, "taker_buy_base": 209.623, "taker_buy_quote": 22321.68218 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 106.27, "high": 106.69, "low": 106.05, "close": 106.44, "volume": 195.678, "close_time": 1776322799999, "quote_volume": 20814.86158, "trades": 271, "taker_buy_base": 86.19, "taker_buy_quote": 9170.48217 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 106.42, "high": 106.99, "low": 106.1, "close": 106.22, "volume": 232.349, "close_time": 1776326399999, "quote_volume": 24756.52144, "trades": 367, "taker_buy_base": 116.444, "taker_buy_quote": 12406.15104 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 106.19, "high": 106.87, "low": 106.1, "close": 106.56, "volume": 446.491, "close_time": 1776329999999, "quote_volume": 47543.14918, "trades": 423, "taker_buy_base": 178.814, "taker_buy_quote": 19051.00896 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 106.56, "high": 106.79, "low": 105.4, "close": 105.49, "volume": 687.515, "close_time": 1776333599999, "quote_volume": 72940.40138, "trades": 630, "taker_buy_base": 282.475, "taker_buy_quote": 29981.34119 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 105.48, "high": 106.3, "low": 105.17, "close": 106.0, "volume": 719.857, "close_time": 1776337199999, "quote_volume": 76050.00741, "trades": 748, "taker_buy_base": 487.365, "taker_buy_quote": 51507.00346 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 106.06, "high": 106.84, "low": 105.78, "close": 106.22, "volume": 712.819, "close_time": 1776340799999, "quote_volume": 75850.47191, "trades": 506, "taker_buy_base": 587.997, "taker_buy_quote": 62600.76049 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 106.23, "high": 107.15, "low": 106.22, "close": 106.97, "volume": 1253.958, "close_time": 1776344399999, "quote_volume": 133789.98052, "trades": 1050, "taker_buy_base": 875.955, "taker_buy_quote": 93451.76625 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 106.95, "high": 108.57, "low": 104.62, "close": 104.99, "volume": 2598.243, "close_time": 1776347999999, "quote_volume": 276217.08015, "trades": 2273, "taker_buy_base": 974.139, "taker_buy_quote": 103742.78772 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 104.97, "high": 106.19, "low": 103.21, "close": 105.94, "volume": 2889.683, "close_time": 1776351599999, "quote_volume": 301957.78043, "trades": 2894, "taker_buy_base": 1241.845, "taker_buy_quote": 129926.45725 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 106.05, "high": 110.0, "low": 105.77, "close": 109.92, "volume": 5484.984, "close_time": 1776355199999, "quote_volume": 595791.9686, "trades": 3016, "taker_buy_base": 3142.77, "taker_buy_quote": 340905.30222 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 109.96, "high": 110.69, "low": 108.09, "close": 108.68, "volume": 4588.473, "close_time": 1776358799999, "quote_volume": 502362.16844, "trades": 3362, "taker_buy_base": 2138.894, "taker_buy_quote": 234246.07726 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 108.7, "high": 112.38, "low": 108.46, "close": 112.24, "volume": 4582.428, "close_time": 1776362399999, "quote_volume": 507104.43108, "trades": 4671, "taker_buy_base": 2665.703, "taker_buy_quote": 294801.44696 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 112.3, "high": 114.97, "low": 111.48, "close": 114.86, "volume": 4500.662, "close_time": 1776365999999, "quote_volume": 509324.37459, "trades": 4375, "taker_buy_base": 2954.72, "taker_buy_quote": 334586.68905 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 114.83, "high": 117.55, "low": 114.48, "close": 116.63, "volume": 5190.716, "close_time": 1776369599999, "quote_volume": 602947.92799, "trades": 3496, "taker_buy_base": 2907.488, "taker_buy_quote": 337415.25349 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 116.62, "high": 117.56, "low": 115.84, "close": 116.6, "volume": 4712.035, "close_time": 1776373199999, "quote_volume": 549133.15305, "trades": 3249, "taker_buy_base": 2359.173, "taker_buy_quote": 275002.24187 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 116.61, "high": 116.78, "low": 113.54, "close": 115.84, "volume": 4175.485, "close_time": 1776376799999, "quote_volume": 481613.4001, "trades": 2431, "taker_buy_base": 1789.319, "taker_buy_quote": 206112.75607 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 115.91, "high": 116.92, "low": 114.83, "close": 114.99, "volume": 1312.275, "close_time": 1776380399999, "quote_volume": 151758.075, "trades": 1399, "taker_buy_base": 586.718, "taker_buy_quote": 67787.62757 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 115.0, "high": 115.94, "low": 114.87, "close": 115.57, "volume": 681.737, "close_time": 1776383999999, "quote_volume": 78630.31835, "trades": 684, "taker_buy_base": 387.162, "taker_buy_quote": 44650.25829 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 115.47, "high": 115.72, "low": 114.71, "close": 115.34, "volume": 659.473, "close_time": 1776387599999, "quote_volume": 76077.52962, "trades": 671, "taker_buy_base": 395.167, "taker_buy_quote": 45591.29599 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 115.22, "high": 115.74, "low": 112.95, "close": 113.64, "volume": 1274.416, "close_time": 1776391199999, "quote_volume": 145593.87928, "trades": 1450, "taker_buy_base": 664.717, "taker_buy_quote": 76076.99098 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 113.6, "high": 113.81, "low": 112.89, "close": 113.37, "volume": 438.694, "close_time": 1776394799999, "quote_volume": 49725.6529, "trades": 402, "taker_buy_base": 206.371, "taker_buy_quote": 23396.16861 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 113.38, "high": 113.95, "low": 113.04, "close": 113.67, "volume": 660.102, "close_time": 1776398399999, "quote_volume": 74940.36095, "trades": 494, "taker_buy_base": 335.267, "taker_buy_quote": 38088.36932 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 113.75, "high": 113.95, "low": 112.71, "close": 112.75, "volume": 532.68, "close_time": 1776401999999, "quote_volume": 60272.70008, "trades": 491, "taker_buy_base": 259.764, "taker_buy_quote": 29413.53592 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 112.87, "high": 112.87, "low": 111.61, "close": 111.8, "volume": 903.187, "close_time": 1776405599999, "quote_volume": 101305.18787, "trades": 848, "taker_buy_base": 342.363, "taker_buy_quote": 38392.60109 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 111.84, "high": 113.85, "low": 111.76, "close": 113.52, "volume": 1025.581, "close_time": 1776409199999, "quote_volume": 115643.12433, "trades": 782, "taker_buy_base": 771.178, "taker_buy_quote": 87041.09184 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 113.52, "high": 114.26, "low": 112.9, "close": 113.23, "volume": 1194.104, "close_time": 1776412799999, "quote_volume": 135568.3947, "trades": 783, "taker_buy_base": 656.908, "taker_buy_quote": 74655.97358 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 113.27, "high": 115.08, "low": 113.12, "close": 114.74, "volume": 1871.576, "close_time": 1776416399999, "quote_volume": 214343.99917, "trades": 1178, "taker_buy_base": 814.564, "taker_buy_quote": 93182.92914 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 114.72, "high": 116.18, "low": 114.2, "close": 115.6, "volume": 1949.261, "close_time": 1776419999999, "quote_volume": 224549.86801, "trades": 1719, "taker_buy_base": 1089.916, "taker_buy_quote": 125540.78179 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 115.52, "high": 116.2, "low": 114.23, "close": 115.35, "volume": 1986.694, "close_time": 1776423599999, "quote_volume": 229080.77566, "trades": 1660, "taker_buy_base": 786.828, "taker_buy_quote": 90827.44684 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 115.38, "high": 117.48, "low": 115.13, "close": 117.37, "volume": 1523.636, "close_time": 1776427199999, "quote_volume": 177525.39158, "trades": 1359, "taker_buy_base": 762.52, "taker_buy_quote": 88807.5644 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 117.44, "high": 117.84, "low": 115.75, "close": 116.88, "volume": 1842.386, "close_time": 1776430799999, "quote_volume": 215251.34723, "trades": 1911, "taker_buy_base": 894.016, "taker_buy_quote": 104468.76034 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 116.65, "high": 118.64, "low": 116.2, "close": 117.59, "volume": 3856.929, "close_time": 1776434399999, "quote_volume": 452254.58977, "trades": 3122, "taker_buy_base": 2113.305, "taker_buy_quote": 247982.00592 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 117.63, "high": 117.74, "low": 115.86, "close": 116.41, "volume": 2446.169, "close_time": 1776437999999, "quote_volume": 284933.65401, "trades": 1806, "taker_buy_base": 1190.683, "taker_buy_quote": 138786.95566 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 116.44, "high": 116.8, "low": 115.67, "close": 116.59, "volume": 2349.971, "close_time": 1776441599999, "quote_volume": 273111.5633, "trades": 1534, "taker_buy_base": 1400.439, "taker_buy_quote": 162793.00762 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 116.59, "high": 118.65, "low": 116.34, "close": 118.34, "volume": 2403.086, "close_time": 1776445199999, "quote_volume": 282533.162, "trades": 1457, "taker_buy_base": 1098.163, "taker_buy_quote": 129156.02348 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 118.35, "high": 118.91, "low": 116.94, "close": 118.37, "volume": 2146.139, "close_time": 1776448799999, "quote_volume": 253473.68447, "trades": 2085, "taker_buy_base": 847.354, "taker_buy_quote": 100167.78819 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 118.41, "high": 118.55, "low": 116.66, "close": 117.54, "volume": 1019.702, "close_time": 1776452399999, "quote_volume": 119757.29147, "trades": 960, "taker_buy_base": 441.146, "taker_buy_quote": 51832.60854 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 117.63, "high": 118.23, "low": 116.95, "close": 117.04, "volume": 461.114, "close_time": 1776455999999, "quote_volume": 54192.69792, "trades": 520, "taker_buy_base": 197.319, "taker_buy_quote": 23185.41277 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 117.14, "high": 117.4, "low": 116.14, "close": 116.38, "volume": 1334.078, "close_time": 1776459599999, "quote_volume": 155524.41911, "trades": 984, "taker_buy_base": 764.107, "taker_buy_quote": 89105.11156 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 116.35, "high": 117.39, "low": 115.63, "close": 116.25, "volume": 702.083, "close_time": 1776463199999, "quote_volume": 81648.52812, "trades": 640, "taker_buy_base": 227.637, "taker_buy_quote": 26496.87453 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 116.16, "high": 116.77, "low": 116.14, "close": 116.15, "volume": 569.988, "close_time": 1776466799999, "quote_volume": 66376.82779, "trades": 492, "taker_buy_base": 335.934, "taker_buy_quote": 39111.01087 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 116.17, "high": 116.17, "low": 114.71, "close": 114.92, "volume": 1293.292, "close_time": 1776470399999, "quote_volume": 149086.39905, "trades": 1184, "taker_buy_base": 695.054, "taker_buy_quote": 80192.44563 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 114.9, "high": 115.46, "low": 114.11, "close": 114.91, "volume": 2005.091, "close_time": 1776473999999, "quote_volume": 230285.91021, "trades": 1507, "taker_buy_base": 1272.478, "taker_buy_quote": 146151.96533 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 115.07, "high": 115.67, "low": 114.84, "close": 115.46, "volume": 495.39, "close_time": 1776477599999, "quote_volume": 57118.30444, "trades": 521, "taker_buy_base": 224.852, "taker_buy_quote": 25914.43258 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 115.43, "high": 116.09, "low": 115.04, "close": 115.61, "volume": 260.612, "close_time": 1776481199999, "quote_volume": 30143.33703, "trades": 379, "taker_buy_base": 146.627, "taker_buy_quote": 16962.60842 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 115.51, "high": 115.6, "low": 113.88, "close": 114.18, "volume": 995.888, "close_time": 1776484799999, "quote_volume": 114286.51032, "trades": 796, "taker_buy_base": 452.355, "taker_buy_quote": 52028.00605 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 114.18, "high": 114.98, "low": 113.91, "close": 114.69, "volume": 374.446, "close_time": 1776488399999, "quote_volume": 42880.0774, "trades": 381, "taker_buy_base": 173.544, "taker_buy_quote": 19891.70418 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 114.61, "high": 115.42, "low": 114.59, "close": 114.95, "volume": 257.709, "close_time": 1776491999999, "quote_volume": 29668.70378, "trades": 354, "taker_buy_base": 139.658, "taker_buy_quote": 16080.7008 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 114.92, "high": 115.57, "low": 114.82, "close": 114.98, "volume": 408.532, "close_time": 1776495599999, "quote_volume": 46996.20373, "trades": 261, "taker_buy_base": 169.937, "taker_buy_quote": 19571.9513 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 114.93, "high": 115.35, "low": 114.69, "close": 114.92, "volume": 236.15, "close_time": 1776499199999, "quote_volume": 27156.37108, "trades": 259, "taker_buy_base": 130.961, "taker_buy_quote": 15058.78769 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 114.89, "high": 115.2, "low": 112.78, "close": 113.17, "volume": 1988.394, "close_time": 1776502799999, "quote_volume": 225996.79293, "trades": 1772, "taker_buy_base": 760.522, "taker_buy_quote": 86454.63758 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 113.37, "high": 113.88, "low": 112.8, "close": 113.77, "volume": 810.402, "close_time": 1776506399999, "quote_volume": 91898.42924, "trades": 816, "taker_buy_base": 343.052, "taker_buy_quote": 38909.33663 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 113.67, "high": 113.69, "low": 111.39, "close": 111.7, "volume": 2625.968, "close_time": 1776509999999, "quote_volume": 295045.31815, "trades": 1847, "taker_buy_base": 1062.711, "taker_buy_quote": 119453.8357 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 111.83, "high": 111.86, "low": 110.9, "close": 111.33, "volume": 1137.612, "close_time": 1776513599999, "quote_volume": 126573.55812, "trades": 1225, "taker_buy_base": 276.056, "taker_buy_quote": 30733.86801 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 111.31, "high": 111.81, "low": 110.99, "close": 111.65, "volume": 731.534, "close_time": 1776517199999, "quote_volume": 81555.70281, "trades": 489, "taker_buy_base": 265.08, "taker_buy_quote": 29548.30573 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 111.54, "high": 111.92, "low": 110.62, "close": 111.75, "volume": 1743.418, "close_time": 1776520799999, "quote_volume": 194085.17415, "trades": 807, "taker_buy_base": 1230.896, "taker_buy_quote": 137065.00658 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 111.72, "high": 113.18, "low": 111.47, "close": 112.66, "volume": 1162.54, "close_time": 1776524399999, "quote_volume": 130651.69007, "trades": 1223, "taker_buy_base": 706.79, "taker_buy_quote": 79393.94751 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 112.63, "high": 113.5, "low": 112.6, "close": 113.11, "volume": 557.619, "close_time": 1776527999999, "quote_volume": 63039.2319, "trades": 634, "taker_buy_base": 292.842, "taker_buy_quote": 33112.12838 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 113.04, "high": 113.23, "low": 111.86, "close": 112.21, "volume": 1648.553, "close_time": 1776531599999, "quote_volume": 185528.40957, "trades": 1074, "taker_buy_base": 702.349, "taker_buy_quote": 79166.77227 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 112.16, "high": 112.36, "low": 111.5, "close": 111.89, "volume": 438.205, "close_time": 1776535199999, "quote_volume": 49059.42104, "trades": 477, "taker_buy_base": 152.817, "taker_buy_quote": 17104.93643 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 111.95, "high": 112.02, "low": 99.32, "close": 104.76, "volume": 23809.898, "close_time": 1776538799999, "quote_volume": 2491313.94566, "trades": 16582, "taker_buy_base": 10741.65, "taker_buy_quote": 1119240.23997 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 104.77, "high": 108.02, "low": 102.5, "close": 103.71, "volume": 14548.21, "close_time": 1776542399999, "quote_volume": 1528918.26338, "trades": 8246, "taker_buy_base": 6117.717, "taker_buy_quote": 643606.9321 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 103.77, "high": 105.89, "low": 102.36, "close": 105.45, "volume": 10601.473, "close_time": 1776545999999, "quote_volume": 1103908.45401, "trades": 6256, "taker_buy_base": 5685.081, "taker_buy_quote": 592358.04102 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 105.44, "high": 107.86, "low": 103.48, "close": 107.23, "volume": 9251.493, "close_time": 1776549599999, "quote_volume": 974476.00409, "trades": 5242, "taker_buy_base": 5746.08, "taker_buy_quote": 605581.29943 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 107.19, "high": 107.33, "low": 103.64, "close": 103.69, "volume": 4909.279, "close_time": 1776553199999, "quote_volume": 518922.0183, "trades": 2831, "taker_buy_base": 2487.642, "taker_buy_quote": 262801.65507 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 103.67, "high": 104.09, "low": 101.12, "close": 101.19, "volume": 6567.028, "close_time": 1776556799999, "quote_volume": 674380.71893, "trades": 4023, "taker_buy_base": 2092.9, "taker_buy_quote": 215121.158 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 101.18, "high": 101.3, "low": 98.69, "close": 99.24, "volume": 7845.432, "close_time": 1776560399999, "quote_volume": 782284.77689, "trades": 4423, "taker_buy_base": 2859.156, "taker_buy_quote": 285277.02347 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 99.3, "high": 99.68, "low": 98.12, "close": 98.67, "volume": 3856.484, "close_time": 1776563999999, "quote_volume": 380743.6467, "trades": 2685, "taker_buy_base": 2124.79, "taker_buy_quote": 209590.82675 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 98.63, "high": 98.77, "low": 95.35, "close": 95.47, "volume": 7451.558, "close_time": 1776567599999, "quote_volume": 719053.84018, "trades": 4136, "taker_buy_base": 2640.755, "taker_buy_quote": 255043.9283 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 95.45, "high": 96.86, "low": 94.45, "close": 95.43, "volume": 5161.953, "close_time": 1776571199999, "quote_volume": 493423.58751, "trades": 3356, "taker_buy_base": 2321.352, "taker_buy_quote": 222185.27973 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 95.44, "high": 95.48, "low": 92.9, "close": 94.67, "volume": 5673.909, "close_time": 1776574799999, "quote_volume": 534719.96461, "trades": 3348, "taker_buy_base": 2652.315, "taker_buy_quote": 250142.34152 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 94.61, "high": 95.34, "low": 92.89, "close": 93.11, "volume": 7648.117, "close_time": 1776578399999, "quote_volume": 716822.28908, "trades": 3744, "taker_buy_base": 2345.103, "taker_buy_quote": 220303.2742 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 93.1, "high": 93.1, "low": 91.48, "close": 91.94, "volume": 7867.561, "close_time": 1776581999999, "quote_volume": 727120.05096, "trades": 3451, "taker_buy_base": 2252.746, "taker_buy_quote": 208182.46608 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 91.86, "high": 92.98, "low": 91.49, "close": 92.47, "volume": 5045.562, "close_time": 1776585599999, "quote_volume": 465723.58455, "trades": 3083, "taker_buy_base": 2499.397, "taker_buy_quote": 230927.08444 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 92.56, "high": 92.92, "low": 90.54, "close": 91.41, "volume": 2707.138, "close_time": 1776589199999, "quote_volume": 247992.95665, "trades": 2471, "taker_buy_base": 1397.476, "taker_buy_quote": 128215.75352 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 91.41, "high": 93.42, "low": 91.39, "close": 92.76, "volume": 5118.839, "close_time": 1776592799999, "quote_volume": 473556.76262, "trades": 4264, "taker_buy_base": 2388.104, "taker_buy_quote": 220952.10759 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 92.71, "high": 93.99, "low": 92.27, "close": 93.54, "volume": 2801.861, "close_time": 1776596399999, "quote_volume": 261143.54508, "trades": 2632, "taker_buy_base": 1728.666, "taker_buy_quote": 161227.52077 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 93.45, "high": 94.15, "low": 90.42, "close": 91.18, "volume": 9630.457, "close_time": 1776599999999, "quote_volume": 888696.3622, "trades": 6441, "taker_buy_base": 3189.273, "taker_buy_quote": 294403.57655 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 91.1, "high": 92.19, "low": 89.42, "close": 92.14, "volume": 10975.408, "close_time": 1776603599999, "quote_volume": 993560.90384, "trades": 4778, "taker_buy_base": 4800.826, "taker_buy_quote": 434704.33644 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 92.02, "high": 94.41, "low": 91.97, "close": 92.51, "volume": 9323.236, "close_time": 1776607199999, "quote_volume": 869891.20646, "trades": 3701, "taker_buy_base": 5397.111, "taker_buy_quote": 503414.59111 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 92.61, "high": 93.6, "low": 92.22, "close": 92.95, "volume": 3859.84, "close_time": 1776610799999, "quote_volume": 358513.60154, "trades": 1957, "taker_buy_base": 2025.987, "taker_buy_quote": 188384.94106 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 92.91, "high": 92.99, "low": 91.17, "close": 92.01, "volume": 2759.395, "close_time": 1776614399999, "quote_volume": 254109.21627, "trades": 2081, "taker_buy_base": 1019.019, "taker_buy_quote": 93844.38806 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 91.95, "high": 92.63, "low": 91.22, "close": 91.56, "volume": 1904.789, "close_time": 1776617999999, "quote_volume": 175471.25523, "trades": 1845, "taker_buy_base": 838.192, "taker_buy_quote": 77192.49812 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 91.5, "high": 91.54, "low": 90.38, "close": 90.46, "volume": 5397.786, "close_time": 1776621599999, "quote_volume": 491126.30912, "trades": 2877, "taker_buy_base": 2145.9, "taker_buy_quote": 195075.57747 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 90.43, "high": 90.76, "low": 88.95, "close": 89.82, "volume": 3624.505, "close_time": 1776625199999, "quote_volume": 325448.9783, "trades": 2146, "taker_buy_base": 1454.078, "taker_buy_quote": 130543.80823 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 89.87, "high": 93.61, "low": 89.87, "close": 91.13, "volume": 8995.355, "close_time": 1776628799999, "quote_volume": 825003.86835, "trades": 5198, "taker_buy_base": 5030.335, "taker_buy_quote": 461769.29068 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 91.08, "high": 91.23, "low": 90.22, "close": 90.22, "volume": 4005.622, "close_time": 1776632399999, "quote_volume": 363483.56049, "trades": 2104, "taker_buy_base": 2135.528, "taker_buy_quote": 193819.76257 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 90.25, "high": 90.77, "low": 89.83, "close": 90.05, "volume": 3899.671, "close_time": 1776635999999, "quote_volume": 352448.87167, "trades": 1211, "taker_buy_base": 2022.153, "taker_buy_quote": 182958.78037 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 90.04, "high": 90.58, "low": 88.72, "close": 90.05, "volume": 6457.54, "close_time": 1776639599999, "quote_volume": 578809.19773, "trades": 2447, "taker_buy_base": 3430.024, "taker_buy_quote": 307901.81988 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 90.03, "high": 90.47, "low": 89.61, "close": 90.27, "volume": 1745.889, "close_time": 1776643199999, "quote_volume": 157203.75385, "trades": 1111, "taker_buy_base": 1005.519, "taker_buy_quote": 90536.28768 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 90.34, "high": 91.73, "low": 90.04, "close": 91.25, "volume": 3842.007, "close_time": 1776646799999, "quote_volume": 349450.68345, "trades": 2414, "taker_buy_base": 2850.99, "taker_buy_quote": 259246.11943 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 91.27, "high": 93.31, "low": 91.22, "close": 91.8, "volume": 4611.421, "close_time": 1776650399999, "quote_volume": 425514.28272, "trades": 3434, "taker_buy_base": 2127.385, "taker_buy_quote": 196271.02663 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 91.77, "high": 91.9, "low": 90.71, "close": 91.29, "volume": 1898.96, "close_time": 1776653999999, "quote_volume": 173527.86009, "trades": 1937, "taker_buy_base": 884.425, "taker_buy_quote": 80828.20985 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 91.33, "high": 94.5, "low": 91.24, "close": 93.24, "volume": 4164.483, "close_time": 1776657599999, "quote_volume": 387858.81779, "trades": 3559, "taker_buy_base": 2231.596, "taker_buy_quote": 207832.35868 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 93.23, "high": 93.75, "low": 91.96, "close": 92.16, "volume": 1916.865, "close_time": 1776661199999, "quote_volume": 178093.06524, "trades": 1861, "taker_buy_base": 855.461, "taker_buy_quote": 79541.58519 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 92.16, "high": 92.16, "low": 90.76, "close": 91.27, "volume": 1811.936, "close_time": 1776664799999, "quote_volume": 165362.70127, "trades": 1311, "taker_buy_base": 979.286, "taker_buy_quote": 89358.19844 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 91.38, "high": 92.84, "low": 91.14, "close": 92.33, "volume": 2148.017, "close_time": 1776668399999, "quote_volume": 197471.00441, "trades": 1464, "taker_buy_base": 1409.58, "taker_buy_quote": 129631.51262 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 92.36, "high": 93.74, "low": 91.74, "close": 92.48, "volume": 3488.403, "close_time": 1776671999999, "quote_volume": 323507.80812, "trades": 2596, "taker_buy_base": 1859.039, "taker_buy_quote": 172779.07438 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 92.51, "high": 92.56, "low": 91.43, "close": 91.61, "volume": 1212.041, "close_time": 1776675599999, "quote_volume": 111715.29261, "trades": 1076, "taker_buy_base": 755.869, "taker_buy_quote": 69668.5327 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 91.6, "high": 91.95, "low": 90.94, "close": 91.0, "volume": 1234.195, "close_time": 1776679199999, "quote_volume": 112850.33115, "trades": 1077, "taker_buy_base": 476.555, "taker_buy_quote": 43579.80429 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 90.99, "high": 91.27, "low": 89.68, "close": 89.7, "volume": 2475.972, "close_time": 1776682799999, "quote_volume": 224020.30585, "trades": 2117, "taker_buy_base": 1231.378, "taker_buy_quote": 111459.26702 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 89.67, "high": 90.61, "low": 89.06, "close": 90.52, "volume": 2725.202, "close_time": 1776686399999, "quote_volume": 245148.40597, "trades": 2156, "taker_buy_base": 1168.815, "taker_buy_quote": 105215.22811 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 90.49, "high": 91.18, "low": 89.98, "close": 90.49, "volume": 2630.256, "close_time": 1776689999999, "quote_volume": 238093.73078, "trades": 2005, "taker_buy_base": 803.168, "taker_buy_quote": 72766.29486 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 90.56, "high": 90.96, "low": 89.73, "close": 90.16, "volume": 1879.575, "close_time": 1776693599999, "quote_volume": 169472.61966, "trades": 1775, "taker_buy_base": 734.047, "taker_buy_quote": 66199.6165 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 90.19, "high": 90.72, "low": 89.02, "close": 89.39, "volume": 2384.841, "close_time": 1776697199999, "quote_volume": 214134.47624, "trades": 2027, "taker_buy_base": 899.54, "taker_buy_quote": 80745.58599 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 89.36, "high": 89.39, "low": 86.5, "close": 87.27, "volume": 8537.262, "close_time": 1776700799999, "quote_volume": 750023.12908, "trades": 4860, "taker_buy_base": 3420.198, "taker_buy_quote": 300500.21835 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 87.27, "high": 88.55, "low": 86.76, "close": 87.96, "volume": 2802.525, "close_time": 1776704399999, "quote_volume": 245857.84043, "trades": 2163, "taker_buy_base": 1351.043, "taker_buy_quote": 118539.62482 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 87.95, "high": 89.98, "low": 87.91, "close": 89.54, "volume": 3042.189, "close_time": 1776707999999, "quote_volume": 271032.20685, "trades": 2349, "taker_buy_base": 1773.223, "taker_buy_quote": 157897.68824 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 89.58, "high": 90.48, "low": 89.47, "close": 90.19, "volume": 3586.54, "close_time": 1776711599999, "quote_volume": 322902.40497, "trades": 2750, "taker_buy_base": 2124.656, "taker_buy_quote": 191285.15859 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 90.2, "high": 90.6, "low": 89.66, "close": 90.05, "volume": 2962.357, "close_time": 1776715199999, "quote_volume": 267460.27845, "trades": 1653, "taker_buy_base": 977.117, "taker_buy_quote": 88113.37319 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 90.04, "high": 95.06, "low": 89.8, "close": 92.68, "volume": 10459.116, "close_time": 1776718799999, "quote_volume": 974115.9912, "trades": 7129, "taker_buy_base": 6021.737, "taker_buy_quote": 560279.76742 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 92.68, "high": 93.1, "low": 91.07, "close": 93.0, "volume": 5269.192, "close_time": 1776722399999, "quote_volume": 484450.85204, "trades": 3086, "taker_buy_base": 2939.451, "taker_buy_quote": 270281.15304 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 93.03, "high": 93.26, "low": 91.21, "close": 91.35, "volume": 4391.208, "close_time": 1776725999999, "quote_volume": 402336.29609, "trades": 1750, "taker_buy_base": 1571.817, "taker_buy_quote": 144108.14559 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 91.28, "high": 91.43, "low": 90.71, "close": 90.71, "volume": 4462.684, "close_time": 1776729599999, "quote_volume": 406233.12228, "trades": 1592, "taker_buy_base": 1872.821, "taker_buy_quote": 170408.7012 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 90.71, "high": 92.39, "low": 90.35, "close": 92.07, "volume": 4716.227, "close_time": 1776733199999, "quote_volume": 429867.44781, "trades": 2651, "taker_buy_base": 1332.612, "taker_buy_quote": 121801.05316 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 91.88, "high": 92.57, "low": 91.68, "close": 91.96, "volume": 1897.072, "close_time": 1776736799999, "quote_volume": 174860.52522, "trades": 1132, "taker_buy_base": 800.685, "taker_buy_quote": 73788.20416 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 92.01, "high": 92.15, "low": 91.54, "close": 91.9, "volume": 966.817, "close_time": 1776740399999, "quote_volume": 88814.71676, "trades": 773, "taker_buy_base": 448.177, "taker_buy_quote": 41158.9316 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 91.86, "high": 94.86, "low": 91.03, "close": 93.67, "volume": 6164.413, "close_time": 1776743999999, "quote_volume": 573292.27279, "trades": 3936, "taker_buy_base": 3374.859, "taker_buy_quote": 313279.21821 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 93.62, "high": 94.23, "low": 92.21, "close": 92.97, "volume": 3881.603, "close_time": 1776747599999, "quote_volume": 361917.79316, "trades": 2897, "taker_buy_base": 1448.889, "taker_buy_quote": 135074.90222 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 92.94, "high": 95.68, "low": 92.94, "close": 95.35, "volume": 5046.616, "close_time": 1776751199999, "quote_volume": 478118.11374, "trades": 4153, "taker_buy_base": 2539.04, "taker_buy_quote": 240690.12415 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 95.41, "high": 95.48, "low": 92.73, "close": 92.96, "volume": 2524.159, "close_time": 1776754799999, "quote_volume": 236379.95204, "trades": 1882, "taker_buy_base": 1030.291, "taker_buy_quote": 96521.96069 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 92.97, "high": 92.97, "low": 91.93, "close": 92.58, "volume": 2351.697, "close_time": 1776758399999, "quote_volume": 217533.91847, "trades": 1453, "taker_buy_base": 941.534, "taker_buy_quote": 87138.71154 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 92.54, "high": 93.5, "low": 92.22, "close": 92.95, "volume": 1415.324, "close_time": 1776761999999, "quote_volume": 131330.16813, "trades": 1421, "taker_buy_base": 732.756, "taker_buy_quote": 68011.94764 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 92.92, "high": 94.55, "low": 92.67, "close": 94.12, "volume": 1746.598, "close_time": 1776765599999, "quote_volume": 163649.32072, "trades": 1766, "taker_buy_base": 931.723, "taker_buy_quote": 87265.7744 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 94.13, "high": 94.44, "low": 93.19, "close": 93.41, "volume": 2060.239, "close_time": 1776769199999, "quote_volume": 193206.62089, "trades": 1662, "taker_buy_base": 842.696, "taker_buy_quote": 79049.34549 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 93.42, "high": 93.48, "low": 92.26, "close": 93.13, "volume": 3275.418, "close_time": 1776772799999, "quote_volume": 304888.36264, "trades": 1647, "taker_buy_base": 1090.831, "taker_buy_quote": 101310.8904 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 93.1, "high": 93.2, "low": 91.23, "close": 91.64, "volume": 2976.706, "close_time": 1776776399999, "quote_volume": 274091.30437, "trades": 2052, "taker_buy_base": 1053.631, "taker_buy_quote": 96940.18958 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 91.69, "high": 92.3, "low": 91.15, "close": 91.74, "volume": 1230.897, "close_time": 1776779999999, "quote_volume": 112953.65718, "trades": 990, "taker_buy_base": 663.972, "taker_buy_quote": 60921.10509 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 91.74, "high": 92.32, "low": 90.91, "close": 91.37, "volume": 1701.842, "close_time": 1776783599999, "quote_volume": 156110.99989, "trades": 1607, "taker_buy_base": 837.029, "taker_buy_quote": 76795.56092 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 91.48, "high": 93.19, "low": 91.27, "close": 92.31, "volume": 2549.357, "close_time": 1776787199999, "quote_volume": 235764.63301, "trades": 2109, "taker_buy_base": 1372.547, "taker_buy_quote": 127071.07971 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 92.3, "high": 92.9, "low": 91.44, "close": 91.5, "volume": 2500.421, "close_time": 1776790799999, "quote_volume": 230885.06446, "trades": 1554, "taker_buy_base": 579.224, "taker_buy_quote": 53453.70035 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 91.5, "high": 92.35, "low": 90.97, "close": 91.78, "volume": 2104.804, "close_time": 1776794399999, "quote_volume": 192865.72433, "trades": 1624, "taker_buy_base": 1164.058, "taker_buy_quote": 106776.94513 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 91.64, "high": 91.83, "low": 90.77, "close": 91.23, "volume": 1890.484, "close_time": 1776797999999, "quote_volume": 172623.58624, "trades": 1394, "taker_buy_base": 912.024, "taker_buy_quote": 83287.05595 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 91.23, "high": 91.83, "low": 90.01, "close": 90.43, "volume": 1600.502, "close_time": 1776801599999, "quote_volume": 145266.47396, "trades": 1580, "taker_buy_base": 691.508, "taker_buy_quote": 62816.66168 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 90.45, "high": 91.86, "low": 90.4, "close": 91.31, "volume": 1412.78, "close_time": 1776805199999, "quote_volume": 128742.55242, "trades": 1255, "taker_buy_base": 904.066, "taker_buy_quote": 82315.47652 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 91.28, "high": 91.45, "low": 90.89, "close": 91.1, "volume": 700.935, "close_time": 1776808799999, "quote_volume": 63869.16897, "trades": 521, "taker_buy_base": 312.385, "taker_buy_quote": 28462.52764 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 91.04, "high": 91.29, "low": 90.66, "close": 90.96, "volume": 360.552, "close_time": 1776812399999, "quote_volume": 32793.10802, "trades": 411, "taker_buy_base": 162.525, "taker_buy_quote": 14781.96286 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 90.98, "high": 92.45, "low": 90.98, "close": 91.91, "volume": 634.102, "close_time": 1776815999999, "quote_volume": 58221.64682, "trades": 626, "taker_buy_base": 324.633, "taker_buy_quote": 29791.10429 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 91.95, "high": 92.45, "low": 91.78, "close": 92.06, "volume": 670.668, "close_time": 1776819599999, "quote_volume": 61740.71929, "trades": 916, "taker_buy_base": 292.016, "taker_buy_quote": 26893.31492 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 92.07, "high": 92.34, "low": 91.57, "close": 92.31, "volume": 1100.799, "close_time": 1776823199999, "quote_volume": 101243.67636, "trades": 771, "taker_buy_base": 256.993, "taker_buy_quote": 23637.5682 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 92.29, "high": 93.61, "low": 92.29, "close": 93.16, "volume": 2591.673, "close_time": 1776826799999, "quote_volume": 241416.42046, "trades": 2191, "taker_buy_base": 1858.063, "taker_buy_quote": 173119.87892 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 93.17, "high": 93.19, "low": 92.23, "close": 92.59, "volume": 748.367, "close_time": 1776830399999, "quote_volume": 69422.0392, "trades": 880, "taker_buy_base": 339.758, "taker_buy_quote": 31503.95935 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 92.59, "high": 93.06, "low": 92.4, "close": 93.06, "volume": 672.706, "close_time": 1776833999999, "quote_volume": 62339.62405, "trades": 715, "taker_buy_base": 290.142, "taker_buy_quote": 26894.19785 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 93.1, "high": 94.39, "low": 93.08, "close": 93.58, "volume": 3767.6, "close_time": 1776837599999, "quote_volume": 354188.59378, "trades": 2396, "taker_buy_base": 1659.893, "taker_buy_quote": 155805.86743 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 93.56, "high": 93.67, "low": 92.91, "close": 93.37, "volume": 1589.552, "close_time": 1776841199999, "quote_volume": 148246.07431, "trades": 1186, "taker_buy_base": 796.754, "taker_buy_quote": 74304.60951 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 93.35, "high": 93.6, "low": 92.74, "close": 93.43, "volume": 1051.44, "close_time": 1776844799999, "quote_volume": 98108.37859, "trades": 771, "taker_buy_base": 724.518, "taker_buy_quote": 67653.45694 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 93.44, "high": 93.84, "low": 93.16, "close": 93.76, "volume": 1127.173, "close_time": 1776848399999, "quote_volume": 105441.29478, "trades": 899, "taker_buy_base": 583.25, "taker_buy_quote": 54552.60189 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 93.76, "high": 94.28, "low": 93.55, "close": 93.58, "volume": 1505.217, "close_time": 1776851999999, "quote_volume": 141252.85088, "trades": 981, "taker_buy_base": 1167.571, "taker_buy_quote": 109560.12736 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 93.56, "high": 93.89, "low": 93.34, "close": 93.51, "volume": 1154.352, "close_time": 1776855599999, "quote_volume": 108029.77621, "trades": 821, "taker_buy_base": 685.041, "taker_buy_quote": 64128.87573 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 93.5, "high": 93.65, "low": 92.78, "close": 93.55, "volume": 1588.752, "close_time": 1776859199999, "quote_volume": 148058.89034, "trades": 926, "taker_buy_base": 512.788, "taker_buy_quote": 47809.87338 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 93.54, "high": 93.87, "low": 92.98, "close": 93.83, "volume": 1143.136, "close_time": 1776862799999, "quote_volume": 106834.73583, "trades": 1033, "taker_buy_base": 594.556, "taker_buy_quote": 55579.60688 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 93.8, "high": 96.33, "low": 93.4, "close": 95.11, "volume": 5834.996, "close_time": 1776866399999, "quote_volume": 553960.43391, "trades": 4476, "taker_buy_base": 3323.511, "taker_buy_quote": 315639.48063 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 95.07, "high": 95.32, "low": 93.32, "close": 93.91, "volume": 3890.491, "close_time": 1776869999999, "quote_volume": 367011.56, "trades": 2572, "taker_buy_base": 2170.552, "taker_buy_quote": 204946.85892 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 93.88, "high": 94.68, "low": 93.17, "close": 94.19, "volume": 2435.992, "close_time": 1776873599999, "quote_volume": 229293.59654, "trades": 2297, "taker_buy_base": 1370.331, "taker_buy_quote": 129072.54815 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 94.2, "high": 94.82, "low": 93.83, "close": 94.09, "volume": 1956.926, "close_time": 1776877199999, "quote_volume": 184523.01003, "trades": 1669, "taker_buy_base": 649.575, "taker_buy_quote": 61255.75535 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 94.09, "high": 95.25, "low": 94.02, "close": 95.02, "volume": 902.332, "close_time": 1776880799999, "quote_volume": 85359.04396, "trades": 881, "taker_buy_base": 537.929, "taker_buy_quote": 50896.43566 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 95.02, "high": 95.47, "low": 94.64, "close": 94.67, "volume": 1150.825, "close_time": 1776884399999, "quote_volume": 109389.65126, "trades": 1245, "taker_buy_base": 632.136, "taker_buy_quote": 60071.07938 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 94.67, "high": 94.73, "low": 93.55, "close": 94.52, "volume": 2388.373, "close_time": 1776887999999, "quote_volume": 224972.74337, "trades": 1837, "taker_buy_base": 1633.095, "taker_buy_quote": 153846.28657 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 94.56, "high": 94.58, "low": 93.92, "close": 93.95, "volume": 1769.375, "close_time": 1776891599999, "quote_volume": 166752.05533, "trades": 871, "taker_buy_base": 344.061, "taker_buy_quote": 32437.94795 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 94.11, "high": 95.66, "low": 94.03, "close": 94.96, "volume": 1153.091, "close_time": 1776895199999, "quote_volume": 109542.47452, "trades": 680, "taker_buy_base": 924.551, "taker_buy_quote": 87841.55829 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 94.98, "high": 95.19, "low": 94.36, "close": 94.5, "volume": 517.734, "close_time": 1776898799999, "quote_volume": 49051.1788, "trades": 494, "taker_buy_base": 224.531, "taker_buy_quote": 21281.4569 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 94.51, "high": 94.72, "low": 93.94, "close": 94.02, "volume": 700.004, "close_time": 1776902399999, "quote_volume": 66012.65036, "trades": 710, "taker_buy_base": 360.31, "taker_buy_quote": 33998.07009 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 94.03, "high": 94.38, "low": 92.43, "close": 93.91, "volume": 1204.863, "close_time": 1776905999999, "quote_volume": 112755.55903, "trades": 1532, "taker_buy_base": 595.279, "taker_buy_quote": 55751.24096 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 93.95, "high": 93.95, "low": 92.28, "close": 93.07, "volume": 1194.378, "close_time": 1776909599999, "quote_volume": 111135.37327, "trades": 1459, "taker_buy_base": 639.756, "taker_buy_quote": 59537.34744 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 93.05, "high": 93.22, "low": 92.91, "close": 92.98, "volume": 96.21, "close_time": 1776913199999, "quote_volume": 8950.02678, "trades": 106, "taker_buy_base": 48.368, "taker_buy_quote": 4500.16845 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 92.51, "high": 92.8, "low": 92.4, "close": 92.44, "volume": 229.992, "close_time": 1776916799999, "quote_volume": 21281.37329, "trades": 204, "taker_buy_base": 132.035, "taker_buy_quote": 12219.54093 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 92.04, "high": 92.4, "low": 91.9, "close": 92.38, "volume": 286.481, "close_time": 1776920399999, "quote_volume": 26389.99622, "trades": 346, "taker_buy_base": 156.277, "taker_buy_quote": 14403.08428 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 92.15, "high": 92.73, "low": 92.09, "close": 92.21, "volume": 1821.997, "close_time": 1776923999999, "quote_volume": 168043.4011, "trades": 708, "taker_buy_base": 1624.154, "taker_buy_quote": 149790.21766 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 163.36, "high": 165.3, "low": 161.64, "close": 163.5, "volume": 6451.695, "close_time": 1745395199999, "quote_volume": 1053817.2401, "trades": 4916, "taker_buy_base": 3727.201, "taker_buy_quote": 609124.71795 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 163.5, "high": 167.35, "low": 162.5, "close": 165.35, "volume": 4535.431, "close_time": 1745409599999, "quote_volume": 747489.66089, "trades": 4279, "taker_buy_base": 2972.393, "taker_buy_quote": 490461.44776 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 165.57, "high": 168.86, "low": 162.16, "close": 166.53, "volume": 7915.774, "close_time": 1745423999999, "quote_volume": 1310551.98257, "trades": 9055, "taker_buy_base": 4057.371, "taker_buy_quote": 672038.59562 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 166.68, "high": 168.46, "low": 164.07, "close": 165.14, "volume": 4431.958, "close_time": 1745438399999, "quote_volume": 736477.40038, "trades": 3784, "taker_buy_base": 2245.618, "taker_buy_quote": 373295.32309 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 165.05, "high": 168.88, "low": 164.94, "close": 168.18, "volume": 2639.277, "close_time": 1745452799999, "quote_volume": 439590.88359, "trades": 2412, "taker_buy_base": 1182.375, "taker_buy_quote": 197044.88707 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 168.15, "high": 170.68, "low": 164.82, "close": 165.08, "volume": 2355.377, "close_time": 1745467199999, "quote_volume": 395765.86629, "trades": 3516, "taker_buy_base": 1021.779, "taker_buy_quote": 172039.89224 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 165.07, "high": 166.29, "low": 161.71, "close": 162.33, "volume": 4094.182, "close_time": 1745481599999, "quote_volume": 671515.76194, "trades": 3824, "taker_buy_base": 1835.424, "taker_buy_quote": 301467.55045 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 162.37, "high": 163.23, "low": 158.38, "close": 160.99, "volume": 4506.424, "close_time": 1745495999999, "quote_volume": 721284.04037, "trades": 4273, "taker_buy_base": 2445.472, "taker_buy_quote": 391558.3724 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 160.93, "high": 167.65, "low": 159.85, "close": 166.91, "volume": 4953.969, "close_time": 1745510399999, "quote_volume": 814752.32633, "trades": 5261, "taker_buy_base": 2473.491, "taker_buy_quote": 407129.70309 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 166.97, "high": 169.48, "low": 164.41, "close": 167.57, "volume": 5953.239, "close_time": 1745524799999, "quote_volume": 995921.5228, "trades": 5005, "taker_buy_base": 2755.987, "taker_buy_quote": 461777.62741 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 167.65, "high": 168.99, "low": 165.72, "close": 168.05, "volume": 2742.358, "close_time": 1745539199999, "quote_volume": 459674.71251, "trades": 2719, "taker_buy_base": 1609.269, "taker_buy_quote": 269936.58352 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 168.05, "high": 170.07, "low": 163.53, "close": 166.3, "volume": 2722.816, "close_time": 1745553599999, "quote_volume": 452733.89807, "trades": 3533, "taker_buy_base": 1345.406, "taker_buy_quote": 224066.91486 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 166.3, "high": 168.07, "low": 165.99, "close": 167.54, "volume": 2700.843, "close_time": 1745567999999, "quote_volume": 450979.51178, "trades": 3200, "taker_buy_base": 1187.827, "taker_buy_quote": 198383.25365 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 167.6, "high": 168.39, "low": 165.55, "close": 167.04, "volume": 4763.99, "close_time": 1745582399999, "quote_volume": 795739.5816, "trades": 4362, "taker_buy_base": 2189.593, "taker_buy_quote": 365882.87166 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 167.24, "high": 169.15, "low": 163.04, "close": 167.25, "volume": 7125.412, "close_time": 1745596799999, "quote_volume": 1186886.14374, "trades": 6324, "taker_buy_base": 3431.28, "taker_buy_quote": 572474.79598 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 167.4, "high": 170.84, "low": 165.65, "close": 168.05, "volume": 5076.852, "close_time": 1745611199999, "quote_volume": 853773.51736, "trades": 4369, "taker_buy_base": 2343.7, "taker_buy_quote": 394756.07168 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 167.96, "high": 169.44, "low": 166.44, "close": 166.56, "volume": 1884.659, "close_time": 1745625599999, "quote_volume": 316713.40718, "trades": 2145, "taker_buy_base": 816.371, "taker_buy_quote": 137275.88582 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 166.58, "high": 172.41, "low": 166.58, "close": 168.98, "volume": 2569.955, "close_time": 1745639999999, "quote_volume": 437368.81075, "trades": 3478, "taker_buy_base": 1342.422, "taker_buy_quote": 228592.7471 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 168.97, "high": 171.24, "low": 167.15, "close": 169.95, "volume": 2089.201, "close_time": 1745654399999, "quote_volume": 353590.58102, "trades": 2747, "taker_buy_base": 1034.679, "taker_buy_quote": 175039.00999 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 169.97, "high": 173.17, "low": 165.91, "close": 166.34, "volume": 3306.836, "close_time": 1745668799999, "quote_volume": 560624.094, "trades": 3827, "taker_buy_base": 1927.617, "taker_buy_quote": 326904.82723 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 166.38, "high": 168.28, "low": 164.53, "close": 167.96, "volume": 2343.992, "close_time": 1745683199999, "quote_volume": 390603.8174, "trades": 3313, "taker_buy_base": 1126.391, "taker_buy_quote": 187804.62339 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 167.91, "high": 171.4, "low": 166.56, "close": 171.31, "volume": 1495.036, "close_time": 1745697599999, "quote_volume": 252288.63802, "trades": 2337, "taker_buy_base": 818.553, "taker_buy_quote": 138342.96539 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 171.32, "high": 173.25, "low": 169.68, "close": 172.96, "volume": 2461.259, "close_time": 1745711999999, "quote_volume": 423165.80093, "trades": 3772, "taker_buy_base": 1263.363, "taker_buy_quote": 217363.02206 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 173.05, "high": 179.74, "low": 170.37, "close": 170.87, "volume": 4441.346, "close_time": 1745726399999, "quote_volume": 779361.6347, "trades": 7523, "taker_buy_base": 2244.056, "taker_buy_quote": 393384.15869 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 170.81, "high": 171.24, "low": 167.81, "close": 169.25, "volume": 2211.977, "close_time": 1745740799999, "quote_volume": 374552.65673, "trades": 3423, "taker_buy_base": 1080.449, "taker_buy_quote": 183159.44259 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 169.25, "high": 171.04, "low": 168.59, "close": 168.83, "volume": 1879.518, "close_time": 1745755199999, "quote_volume": 319326.90079, "trades": 2255, "taker_buy_base": 936.659, "taker_buy_quote": 159195.03535 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 168.81, "high": 171.47, "low": 166.22, "close": 166.64, "volume": 3319.94, "close_time": 1745769599999, "quote_volume": 559284.01792, "trades": 4702, "taker_buy_base": 1619.558, "taker_buy_quote": 272630.19216 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 166.55, "high": 171.21, "low": 165.55, "close": 171.16, "volume": 1890.524, "close_time": 1745783999999, "quote_volume": 318420.51166, "trades": 2651, "taker_buy_base": 1007.252, "taker_buy_quote": 169728.27152 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 171.24, "high": 171.3, "low": 166.56, "close": 166.66, "volume": 2806.626, "close_time": 1745798399999, "quote_volume": 474077.574, "trades": 3483, "taker_buy_base": 1119.29, "taker_buy_quote": 188460.37336 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 166.66, "high": 168.1, "low": 161.82, "close": 167.87, "volume": 4459.727, "close_time": 1745812799999, "quote_volume": 734563.22819, "trades": 6430, "taker_buy_base": 1819.229, "taker_buy_quote": 299644.44066 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 168.06, "high": 174.96, "low": 168.01, "close": 174.32, "volume": 3751.323, "close_time": 1745827199999, "quote_volume": 644961.89711, "trades": 4854, "taker_buy_base": 2302.791, "taker_buy_quote": 396486.2307 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 174.36, "high": 174.94, "low": 168.96, "close": 170.6, "volume": 4506.817, "close_time": 1745841599999, "quote_volume": 774897.52386, "trades": 6925, "taker_buy_base": 2347.933, "taker_buy_quote": 403611.68391 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 170.66, "high": 170.74, "low": 163.45, "close": 164.76, "volume": 6323.974, "close_time": 1745855999999, "quote_volume": 1059678.76023, "trades": 7478, "taker_buy_base": 3302.686, "taker_buy_quote": 554881.16805 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 164.7, "high": 168.6, "low": 163.28, "close": 167.9, "volume": 3182.173, "close_time": 1745870399999, "quote_volume": 528049.22167, "trades": 3939, "taker_buy_base": 1703.025, "taker_buy_quote": 282633.20654 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 167.87, "high": 168.08, "low": 164.41, "close": 166.22, "volume": 2920.245, "close_time": 1745884799999, "quote_volume": 485580.45687, "trades": 3971, "taker_buy_base": 1570.04, "taker_buy_quote": 261364.19889 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 166.36, "high": 168.27, "low": 165.65, "close": 166.82, "volume": 2647.997, "close_time": 1745899199999, "quote_volume": 441648.69716, "trades": 3040, "taker_buy_base": 1299.689, "taker_buy_quote": 216788.69887 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 166.8, "high": 169.83, "low": 163.9, "close": 169.46, "volume": 1712.874, "close_time": 1745913599999, "quote_volume": 285964.94174, "trades": 2882, "taker_buy_base": 868.862, "taker_buy_quote": 145234.14419 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 169.51, "high": 171.3, "low": 167.76, "close": 168.24, "volume": 3983.029, "close_time": 1745927999999, "quote_volume": 675427.16338, "trades": 5032, "taker_buy_base": 2334.808, "taker_buy_quote": 396137.06445 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 168.21, "high": 170.04, "low": 166.17, "close": 167.89, "volume": 1948.464, "close_time": 1745942399999, "quote_volume": 327893.938, "trades": 3101, "taker_buy_base": 1032.007, "taker_buy_quote": 173764.80627 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 167.88, "high": 170.39, "low": 166.88, "close": 169.43, "volume": 1735.005, "close_time": 1745956799999, "quote_volume": 293027.22071, "trades": 2508, "taker_buy_base": 904.422, "taker_buy_quote": 152817.23239 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 169.48, "high": 169.98, "low": 163.38, "close": 165.75, "volume": 3700.555, "close_time": 1745971199999, "quote_volume": 612309.00423, "trades": 3233, "taker_buy_base": 2273.755, "taker_buy_quote": 375847.15315 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 165.64, "high": 167.01, "low": 163.27, "close": 166.28, "volume": 1517.284, "close_time": 1745985599999, "quote_volume": 250589.35737, "trades": 2569, "taker_buy_base": 780.997, "taker_buy_quote": 129166.79752 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 166.35, "high": 166.79, "low": 163.23, "close": 163.69, "volume": 1489.252, "close_time": 1745999999999, "quote_volume": 246345.98613, "trades": 2034, "taker_buy_base": 715.725, "taker_buy_quote": 118481.27124 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 163.62, "high": 165.65, "low": 162.8, "close": 164.97, "volume": 2063.315, "close_time": 1746014399999, "quote_volume": 339084.6271, "trades": 2548, "taker_buy_base": 1180.858, "taker_buy_quote": 194150.8232 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 164.96, "high": 165.32, "low": 155.4, "close": 159.46, "volume": 7277.449, "close_time": 1746028799999, "quote_volume": 1157565.94295, "trades": 7453, "taker_buy_base": 3462.116, "taker_buy_quote": 551036.57313 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 159.37, "high": 164.54, "low": 158.09, "close": 163.91, "volume": 4586.359, "close_time": 1746043199999, "quote_volume": 743790.39706, "trades": 4708, "taker_buy_base": 2702.03, "taker_buy_quote": 438922.05544 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 164.0, "high": 166.9, "low": 163.44, "close": 164.26, "volume": 3642.458, "close_time": 1746057599999, "quote_volume": 602474.11997, "trades": 3103, "taker_buy_base": 1816.231, "taker_buy_quote": 300264.94994 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 164.22, "high": 168.66, "low": 164.22, "close": 168.04, "volume": 3042.608, "close_time": 1746071999999, "quote_volume": 507632.52184, "trades": 3235, "taker_buy_base": 1339.765, "taker_buy_quote": 223811.81328 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 168.1, "high": 170.28, "low": 167.28, "close": 169.44, "volume": 3694.913, "close_time": 1746086399999, "quote_volume": 623619.63567, "trades": 3687, "taker_buy_base": 1976.458, "taker_buy_quote": 333812.70073 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 169.29, "high": 173.91, "low": 168.66, "close": 172.65, "volume": 5189.371, "close_time": 1746100799999, "quote_volume": 890528.42401, "trades": 6175, "taker_buy_base": 2852.794, "taker_buy_quote": 489636.20307 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 172.77, "high": 179.41, "low": 172.29, "close": 176.21, "volume": 8390.145, "close_time": 1746115199999, "quote_volume": 1473440.66626, "trades": 8157, "taker_buy_base": 4195.766, "taker_buy_quote": 737821.36271 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 176.17, "high": 177.89, "low": 173.93, "close": 174.74, "volume": 4450.944, "close_time": 1746129599999, "quote_volume": 782937.73622, "trades": 4711, "taker_buy_base": 2178.166, "taker_buy_quote": 383057.57741 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 174.8, "high": 175.61, "low": 172.21, "close": 173.06, "volume": 3559.437, "close_time": 1746143999999, "quote_volume": 618278.07636, "trades": 2898, "taker_buy_base": 1313.344, "taker_buy_quote": 228532.78303 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 172.98, "high": 176.27, "low": 172.28, "close": 174.33, "volume": 2145.709, "close_time": 1746158399999, "quote_volume": 373572.76488, "trades": 2617, "taker_buy_base": 1042.494, "taker_buy_quote": 181665.25386 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 174.42, "high": 175.06, "low": 172.07, "close": 172.23, "volume": 2030.989, "close_time": 1746172799999, "quote_volume": 352432.13555, "trades": 2593, "taker_buy_base": 984.655, "taker_buy_quote": 170904.4053 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 172.21, "high": 174.39, "low": 172.03, "close": 172.75, "volume": 2301.2, "close_time": 1746187199999, "quote_volume": 398972.52276, "trades": 2465, "taker_buy_base": 1205.952, "taker_buy_quote": 209018.59472 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 172.71, "high": 176.46, "low": 171.99, "close": 175.36, "volume": 4170.173, "close_time": 1746201599999, "quote_volume": 727693.00125, "trades": 4763, "taker_buy_base": 2131.58, "taker_buy_quote": 372013.22862 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 175.41, "high": 179.35, "low": 173.83, "close": 174.56, "volume": 3568.455, "close_time": 1746215999999, "quote_volume": 631249.31889, "trades": 5262, "taker_buy_base": 1863.316, "taker_buy_quote": 329408.3203 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 174.43, "high": 175.55, "low": 173.16, "close": 174.68, "volume": 1696.716, "close_time": 1746230399999, "quote_volume": 296045.96893, "trades": 2301, "taker_buy_base": 739.449, "taker_buy_quote": 128974.81416 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 174.59, "high": 174.87, "low": 172.91, "close": 173.54, "volume": 1560.555, "close_time": 1746244799999, "quote_volume": 271365.4561, "trades": 2412, "taker_buy_base": 751.656, "taker_buy_quote": 130705.29417 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 173.54, "high": 174.63, "low": 172.63, "close": 173.71, "volume": 1694.228, "close_time": 1746259199999, "quote_volume": 293932.76526, "trades": 2306, "taker_buy_base": 894.491, "taker_buy_quote": 155173.18364 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 173.75, "high": 175.08, "low": 171.41, "close": 172.24, "volume": 3520.749, "close_time": 1746273599999, "quote_volume": 610619.55962, "trades": 3645, "taker_buy_base": 1736.393, "taker_buy_quote": 301212.31013 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 172.25, "high": 174.64, "low": 172.25, "close": 173.14, "volume": 1826.198, "close_time": 1746287999999, "quote_volume": 316941.58014, "trades": 1989, "taker_buy_base": 1051.558, "taker_buy_quote": 182434.10548 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 173.02, "high": 174.83, "low": 169.63, "close": 174.83, "volume": 2560.599, "close_time": 1746302399999, "quote_volume": 439706.74795, "trades": 3579, "taker_buy_base": 1176.995, "taker_buy_quote": 202119.09466 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 174.85, "high": 181.1, "low": 174.58, "close": 178.12, "volume": 10432.129, "close_time": 1746316799999, "quote_volume": 1867006.9055, "trades": 6935, "taker_buy_base": 3177.532, "taker_buy_quote": 567244.04473 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 178.04, "high": 178.71, "low": 175.11, "close": 176.34, "volume": 2716.564, "close_time": 1746331199999, "quote_volume": 480942.082, "trades": 3169, "taker_buy_base": 1309.963, "taker_buy_quote": 231868.27543 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 176.24, "high": 178.98, "low": 175.14, "close": 178.35, "volume": 3409.257, "close_time": 1746345599999, "quote_volume": 604921.97627, "trades": 3065, "taker_buy_base": 1774.537, "taker_buy_quote": 314838.26341 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 178.37, "high": 178.42, "low": 174.3, "close": 174.61, "volume": 2884.042, "close_time": 1746359999999, "quote_volume": 507007.87886, "trades": 2975, "taker_buy_base": 1521.771, "taker_buy_quote": 267503.86276 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 174.51, "high": 175.97, "low": 172.63, "close": 173.74, "volume": 3883.639, "close_time": 1746374399999, "quote_volume": 675543.6365, "trades": 3576, "taker_buy_base": 1948.946, "taker_buy_quote": 338823.42091 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 173.67, "high": 174.42, "low": 171.14, "close": 173.28, "volume": 4375.041, "close_time": 1746388799999, "quote_volume": 754096.21758, "trades": 3541, "taker_buy_base": 2135.791, "taker_buy_quote": 368058.10322 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 173.47, "high": 175.6, "low": 170.92, "close": 171.25, "volume": 2807.614, "close_time": 1746403199999, "quote_volume": 486889.65979, "trades": 3073, "taker_buy_base": 1402.12, "taker_buy_quote": 242985.81387 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 171.07, "high": 174.78, "low": 169.54, "close": 173.71, "volume": 3248.672, "close_time": 1746417599999, "quote_volume": 560100.57907, "trades": 3426, "taker_buy_base": 1630.636, "taker_buy_quote": 281301.79491 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 173.86, "high": 180.33, "low": 173.81, "close": 180.18, "volume": 4113.168, "close_time": 1746431999999, "quote_volume": 728692.07413, "trades": 5355, "taker_buy_base": 2494.763, "taker_buy_quote": 441940.98403 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 180.13, "high": 180.75, "low": 175.54, "close": 176.06, "volume": 5113.697, "close_time": 1746446399999, "quote_volume": 912554.36484, "trades": 5063, "taker_buy_base": 2152.095, "taker_buy_quote": 383943.46592 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 175.91, "high": 177.23, "low": 173.45, "close": 174.27, "volume": 4375.595, "close_time": 1746460799999, "quote_volume": 766822.07399, "trades": 4576, "taker_buy_base": 2003.638, "taker_buy_quote": 351195.74215 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 174.31, "high": 180.36, "low": 174.3, "close": 177.56, "volume": 5680.16, "close_time": 1746475199999, "quote_volume": 1012255.85132, "trades": 4904, "taker_buy_base": 2526.424, "taker_buy_quote": 449916.14662 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 177.65, "high": 180.89, "low": 174.95, "close": 176.92, "volume": 3260.267, "close_time": 1746489599999, "quote_volume": 580857.75191, "trades": 4137, "taker_buy_base": 1338.093, "taker_buy_quote": 238422.2721 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 176.97, "high": 178.16, "low": 171.74, "close": 173.2, "volume": 5289.609, "close_time": 1746503999999, "quote_volume": 919946.19321, "trades": 5407, "taker_buy_base": 3279.634, "taker_buy_quote": 569738.5454 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 173.37, "high": 173.81, "low": 170.98, "close": 171.19, "volume": 1670.364, "close_time": 1746518399999, "quote_volume": 287671.39889, "trades": 2634, "taker_buy_base": 705.367, "taker_buy_quote": 121541.44133 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 171.16, "high": 171.18, "low": 164.62, "close": 166.01, "volume": 8202.167, "close_time": 1746532799999, "quote_volume": 1373838.33746, "trades": 8426, "taker_buy_base": 5172.78, "taker_buy_quote": 866133.51839 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 166.06, "high": 169.61, "low": 163.24, "close": 168.26, "volume": 4041.15, "close_time": 1746547199999, "quote_volume": 670221.06165, "trades": 5975, "taker_buy_base": 2000.808, "taker_buy_quote": 332206.32556 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 168.34, "high": 173.9, "low": 166.8, "close": 172.72, "volume": 9688.508, "close_time": 1746561599999, "quote_volume": 1646142.83421, "trades": 8019, "taker_buy_base": 2976.224, "taker_buy_quote": 506530.45129 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 172.65, "high": 179.0, "low": 168.87, "close": 177.82, "volume": 5336.056, "close_time": 1746575999999, "quote_volume": 930952.78192, "trades": 6605, "taker_buy_base": 2750.685, "taker_buy_quote": 480923.26298 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 177.79, "high": 180.06, "low": 173.74, "close": 174.76, "volume": 7111.671, "close_time": 1746590399999, "quote_volume": 1265612.83022, "trades": 6226, "taker_buy_base": 3076.229, "taker_buy_quote": 546813.9557 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 174.96, "high": 175.64, "low": 173.25, "close": 174.6, "volume": 2096.57, "close_time": 1746604799999, "quote_volume": 365146.10843, "trades": 2711, "taker_buy_base": 1219.539, "taker_buy_quote": 212514.78389 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 174.55, "high": 175.66, "low": 172.22, "close": 172.41, "volume": 2484.12, "close_time": 1746619199999, "quote_volume": 432129.76089, "trades": 3928, "taker_buy_base": 1217.608, "taker_buy_quote": 211787.83234 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 172.46, "high": 172.83, "low": 169.52, "close": 169.83, "volume": 4136.413, "close_time": 1746633599999, "quote_volume": 707334.31087, "trades": 5054, "taker_buy_base": 1774.07, "taker_buy_quote": 303143.18965 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 169.8, "high": 170.61, "low": 167.48, "close": 168.74, "volume": 4353.953, "close_time": 1746647999999, "quote_volume": 736071.97332, "trades": 5892, "taker_buy_base": 2378.861, "taker_buy_quote": 402473.7207 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 168.77, "high": 174.28, "low": 168.49, "close": 172.27, "volume": 2799.332, "close_time": 1746662399999, "quote_volume": 480375.78261, "trades": 3819, "taker_buy_base": 1674.004, "taker_buy_quote": 287752.87482 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 172.13, "high": 186.78, "low": 172.13, "close": 186.0, "volume": 6079.583, "close_time": 1746676799999, "quote_volume": 1088579.25696, "trades": 8334, "taker_buy_base": 3383.723, "taker_buy_quote": 606580.04495 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 186.12, "high": 188.65, "low": 182.11, "close": 187.63, "volume": 12075.455, "close_time": 1746691199999, "quote_volume": 2245136.07661, "trades": 11147, "taker_buy_base": 4455.977, "taker_buy_quote": 827077.26715 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 187.54, "high": 189.99, "low": 186.45, "close": 188.12, "volume": 4479.128, "close_time": 1746705599999, "quote_volume": 843277.76088, "trades": 5205, "taker_buy_base": 2308.022, "taker_buy_quote": 434771.53228 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 188.18, "high": 196.29, "low": 186.44, "close": 192.23, "volume": 12247.878, "close_time": 1746719999999, "quote_volume": 2351453.11187, "trades": 10135, "taker_buy_base": 8137.016, "taker_buy_quote": 1567726.04758 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 192.29, "high": 199.82, "low": 189.27, "close": 198.33, "volume": 10015.287, "close_time": 1746734399999, "quote_volume": 1933603.10968, "trades": 11384, "taker_buy_base": 4957.435, "taker_buy_quote": 959285.34177 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 198.52, "high": 208.34, "low": 195.87, "close": 206.28, "volume": 9936.83, "close_time": 1746748799999, "quote_volume": 2008646.52638, "trades": 10476, "taker_buy_base": 4872.633, "taker_buy_quote": 987058.34929 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 206.16, "high": 208.25, "low": 202.5, "close": 204.81, "volume": 6772.446, "close_time": 1746763199999, "quote_volume": 1390008.0866, "trades": 6566, "taker_buy_base": 4132.463, "taker_buy_quote": 848228.04441 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 204.95, "high": 214.86, "low": 203.54, "close": 212.33, "volume": 6734.02, "close_time": 1746777599999, "quote_volume": 1406521.26173, "trades": 7125, "taker_buy_base": 3378.846, "taker_buy_quote": 704718.9948 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 212.33, "high": 220.76, "low": 206.44, "close": 209.9, "volume": 11408.812, "close_time": 1746791999999, "quote_volume": 2420264.24607, "trades": 12352, "taker_buy_base": 5245.091, "taker_buy_quote": 1112506.48082 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 209.79, "high": 213.1, "low": 204.61, "close": 208.74, "volume": 6453.336, "close_time": 1746806399999, "quote_volume": 1344101.29303, "trades": 7558, "taker_buy_base": 3220.72, "taker_buy_quote": 671202.88336 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 208.83, "high": 211.03, "low": 205.6, "close": 210.3, "volume": 3809.292, "close_time": 1746820799999, "quote_volume": 794318.25296, "trades": 4229, "taker_buy_base": 1816.892, "taker_buy_quote": 378823.6629 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 210.33, "high": 211.77, "low": 209.35, "close": 211.38, "volume": 1501.214, "close_time": 1746835199999, "quote_volume": 316402.05155, "trades": 2414, "taker_buy_base": 775.571, "taker_buy_quote": 163516.71207 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 211.14, "high": 214.63, "low": 208.87, "close": 211.52, "volume": 2286.025, "close_time": 1746849599999, "quote_volume": 484170.21951, "trades": 3822, "taker_buy_base": 1154.878, "taker_buy_quote": 244581.74045 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 211.43, "high": 220.27, "low": 209.67, "close": 218.41, "volume": 4940.595, "close_time": 1746863999999, "quote_volume": 1061116.12739, "trades": 6889, "taker_buy_base": 2881.851, "taker_buy_quote": 620097.13557 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 218.44, "high": 223.31, "low": 215.74, "close": 215.91, "volume": 7383.285, "close_time": 1746878399999, "quote_volume": 1624483.64376, "trades": 9371, "taker_buy_base": 3254.629, "taker_buy_quote": 716903.64469 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 216.21, "high": 223.5, "low": 215.97, "close": 220.55, "volume": 4324.58, "close_time": 1746892799999, "quote_volume": 953395.709, "trades": 5610, "taker_buy_base": 2294.989, "taker_buy_quote": 506048.56216 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 220.46, "high": 228.97, "low": 219.96, "close": 225.38, "volume": 6127.789, "close_time": 1746907199999, "quote_volume": 1376569.48927, "trades": 7920, "taker_buy_base": 3156.429, "taker_buy_quote": 709537.37297 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 225.45, "high": 230.37, "low": 222.91, "close": 228.75, "volume": 4839.558, "close_time": 1746921599999, "quote_volume": 1101909.58981, "trades": 5603, "taker_buy_base": 2392.712, "taker_buy_quote": 545033.43468 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 228.63, "high": 230.49, "low": 220.79, "close": 224.13, "volume": 6934.541, "close_time": 1746935999999, "quote_volume": 1559033.12862, "trades": 8231, "taker_buy_base": 3644.971, "taker_buy_quote": 819663.60771 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 224.03, "high": 225.23, "low": 216.11, "close": 217.95, "volume": 5023.716, "close_time": 1746950399999, "quote_volume": 1107672.05049, "trades": 5705, "taker_buy_base": 2309.995, "taker_buy_quote": 510059.03028 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 217.91, "high": 222.84, "low": 217.74, "close": 222.54, "volume": 3174.875, "close_time": 1746964799999, "quote_volume": 699872.64835, "trades": 3938, "taker_buy_base": 1779.543, "taker_buy_quote": 392392.44524 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 222.49, "high": 223.07, "low": 214.59, "close": 216.64, "volume": 3643.245, "close_time": 1746979199999, "quote_volume": 796077.70943, "trades": 4904, "taker_buy_base": 1679.866, "taker_buy_quote": 367060.92012 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 216.63, "high": 221.46, "low": 213.99, "close": 220.12, "volume": 3625.845, "close_time": 1746993599999, "quote_volume": 791861.8094, "trades": 4639, "taker_buy_base": 1800.514, "taker_buy_quote": 393328.16117 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 220.12, "high": 221.95, "low": 218.12, "close": 221.27, "volume": 1817.513, "close_time": 1747007999999, "quote_volume": 400066.65815, "trades": 2253, "taker_buy_base": 1035.282, "taker_buy_quote": 228002.08839 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 221.23, "high": 223.12, "low": 216.89, "close": 221.44, "volume": 3032.268, "close_time": 1747022399999, "quote_volume": 668438.88749, "trades": 3713, "taker_buy_base": 1564.37, "taker_buy_quote": 344892.28607 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 221.54, "high": 229.92, "low": 218.75, "close": 223.81, "volume": 6000.405, "close_time": 1747036799999, "quote_volume": 1345716.74889, "trades": 7590, "taker_buy_base": 3094.983, "taker_buy_quote": 694041.2334 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 223.71, "high": 225.89, "low": 218.28, "close": 219.12, "volume": 6031.858, "close_time": 1747051199999, "quote_volume": 1338811.52354, "trades": 6966, "taker_buy_base": 3358.558, "taker_buy_quote": 745068.88196 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 219.1, "high": 225.89, "low": 218.05, "close": 218.42, "volume": 6441.027, "close_time": 1747065599999, "quote_volume": 1430923.23195, "trades": 9139, "taker_buy_base": 3148.331, "taker_buy_quote": 699757.29888 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 218.4, "high": 223.41, "low": 211.96, "close": 218.19, "volume": 5460.507, "close_time": 1747079999999, "quote_volume": 1186150.89639, "trades": 8135, "taker_buy_base": 2618.786, "taker_buy_quote": 569287.4636 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 218.14, "high": 222.79, "low": 217.43, "close": 221.81, "volume": 1816.963, "close_time": 1747094399999, "quote_volume": 400651.84639, "trades": 3417, "taker_buy_base": 874.69, "taker_buy_quote": 192889.15265 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 221.91, "high": 221.91, "low": 210.49, "close": 210.9, "volume": 3423.176, "close_time": 1747108799999, "quote_volume": 736667.26355, "trades": 5114, "taker_buy_base": 1527.978, "taker_buy_quote": 329003.21479 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 210.79, "high": 217.83, "low": 210.39, "close": 215.19, "volume": 2127.775, "close_time": 1747123199999, "quote_volume": 457501.71999, "trades": 3656, "taker_buy_base": 1099.416, "taker_buy_quote": 236369.53857 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 215.25, "high": 219.7, "low": 213.84, "close": 218.38, "volume": 1953.662, "close_time": 1747137599999, "quote_volume": 423258.50973, "trades": 3227, "taker_buy_base": 1020.636, "taker_buy_quote": 221211.11966 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 218.44, "high": 227.36, "low": 216.37, "close": 226.89, "volume": 8351.125, "close_time": 1747151999999, "quote_volume": 1856559.71741, "trades": 9152, "taker_buy_base": 3526.28, "taker_buy_quote": 782495.17681 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 227.02, "high": 238.43, "low": 226.0, "close": 235.36, "volume": 7552.562, "close_time": 1747166399999, "quote_volume": 1746357.14976, "trades": 10709, "taker_buy_base": 3926.778, "taker_buy_quote": 907799.9346 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 235.24, "high": 238.05, "low": 231.12, "close": 236.44, "volume": 3481.842, "close_time": 1747180799999, "quote_volume": 818513.88971, "trades": 6014, "taker_buy_base": 1630.873, "taker_buy_quote": 383729.47792 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 236.36, "high": 239.28, "low": 230.02, "close": 231.4, "volume": 3804.041, "close_time": 1747195199999, "quote_volume": 894003.63906, "trades": 5535, "taker_buy_base": 1681.384, "taker_buy_quote": 394887.19896 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 231.23, "high": 235.61, "low": 230.23, "close": 232.96, "volume": 2189.014, "close_time": 1747209599999, "quote_volume": 511736.05389, "trades": 3184, "taker_buy_base": 973.124, "taker_buy_quote": 227239.93809 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 232.93, "high": 233.83, "low": 227.22, "close": 230.39, "volume": 3836.891, "close_time": 1747223999999, "quote_volume": 881861.17284, "trades": 5350, "taker_buy_base": 1875.123, "taker_buy_quote": 431084.47293 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 230.35, "high": 232.61, "low": 225.15, "close": 228.91, "volume": 5257.142, "close_time": 1747238399999, "quote_volume": 1202905.27162, "trades": 6677, "taker_buy_base": 2333.564, "taker_buy_quote": 534355.86754 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 228.91, "high": 230.32, "low": 223.98, "close": 229.19, "volume": 3567.557, "close_time": 1747252799999, "quote_volume": 809330.66859, "trades": 4360, "taker_buy_base": 1994.189, "taker_buy_quote": 452431.49132 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 229.25, "high": 230.1, "low": 226.83, "close": 229.44, "volume": 1160.993, "close_time": 1747267199999, "quote_volume": 265583.06531, "trades": 2265, "taker_buy_base": 558.012, "taker_buy_quote": 127680.41826 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 229.66, "high": 233.06, "low": 225.86, "close": 226.23, "volume": 1870.605, "close_time": 1747281599999, "quote_volume": 428934.96066, "trades": 4314, "taker_buy_base": 879.329, "taker_buy_quote": 201931.49256 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 226.18, "high": 229.41, "low": 221.77, "close": 222.57, "volume": 4461.779, "close_time": 1747295999999, "quote_volume": 1005919.41645, "trades": 6238, "taker_buy_base": 2345.716, "taker_buy_quote": 529544.6553 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 222.63, "high": 231.1, "low": 222.63, "close": 226.25, "volume": 4369.282, "close_time": 1747310399999, "quote_volume": 991714.53425, "trades": 6928, "taker_buy_base": 2075.213, "taker_buy_quote": 471084.15383 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 226.18, "high": 227.88, "low": 216.83, "close": 226.67, "volume": 7037.835, "close_time": 1747324799999, "quote_volume": 1567669.88412, "trades": 9702, "taker_buy_base": 3829.184, "taker_buy_quote": 852765.17219 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 226.61, "high": 235.38, "low": 221.12, "close": 222.83, "volume": 7041.294, "close_time": 1747339199999, "quote_volume": 1611738.56944, "trades": 11788, "taker_buy_base": 3638.849, "taker_buy_quote": 833373.38117 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 223.02, "high": 225.71, "low": 219.26, "close": 223.94, "volume": 3630.266, "close_time": 1747353599999, "quote_volume": 809323.31306, "trades": 5170, "taker_buy_base": 1754.226, "taker_buy_quote": 391341.59503 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 223.98, "high": 230.28, "low": 221.59, "close": 229.7, "volume": 3979.126, "close_time": 1747367999999, "quote_volume": 904539.40158, "trades": 5928, "taker_buy_base": 2046.774, "taker_buy_quote": 465399.71546 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 229.52, "high": 238.82, "low": 228.37, "close": 237.74, "volume": 8564.582, "close_time": 1747382399999, "quote_volume": 2007990.24253, "trades": 11564, "taker_buy_base": 3951.438, "taker_buy_quote": 926713.51072 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 237.75, "high": 245.22, "low": 234.75, "close": 242.01, "volume": 11662.062, "close_time": 1747396799999, "quote_volume": 2808792.71731, "trades": 14312, "taker_buy_base": 5460.351, "taker_buy_quote": 1314977.29379 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 242.02, "high": 243.01, "low": 233.76, "close": 235.91, "volume": 6219.869, "close_time": 1747411199999, "quote_volume": 1477476.73379, "trades": 8528, "taker_buy_base": 3269.133, "taker_buy_quote": 776471.11561 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 235.95, "high": 237.5, "low": 231.58, "close": 235.1, "volume": 3380.167, "close_time": 1747425599999, "quote_volume": 788896.63578, "trades": 5710, "taker_buy_base": 1773.292, "taker_buy_quote": 414004.39675 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 235.05, "high": 235.23, "low": 228.36, "close": 231.11, "volume": 3835.806, "close_time": 1747439999999, "quote_volume": 888160.77177, "trades": 6286, "taker_buy_base": 1734.431, "taker_buy_quote": 401505.15116 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 231.1, "high": 232.11, "low": 221.53, "close": 227.3, "volume": 5379.227, "close_time": 1747454399999, "quote_volume": 1217891.73474, "trades": 8287, "taker_buy_base": 2496.9, "taker_buy_quote": 565551.97237 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 227.49, "high": 230.15, "low": 224.82, "close": 225.84, "volume": 3391.855, "close_time": 1747468799999, "quote_volume": 772066.05894, "trades": 6028, "taker_buy_base": 1508.823, "taker_buy_quote": 343236.00835 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 225.77, "high": 228.64, "low": 223.68, "close": 225.33, "volume": 2555.54, "close_time": 1747483199999, "quote_volume": 576341.80113, "trades": 4068, "taker_buy_base": 1252.909, "taker_buy_quote": 282641.63702 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 225.24, "high": 225.92, "low": 221.11, "close": 223.36, "volume": 2553.881, "close_time": 1747497599999, "quote_volume": 571079.46523, "trades": 4208, "taker_buy_base": 1387.79, "taker_buy_quote": 310443.2555 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 223.49, "high": 224.71, "low": 220.7, "close": 221.36, "volume": 2319.864, "close_time": 1747511999999, "quote_volume": 516384.90574, "trades": 3234, "taker_buy_base": 1146.349, "taker_buy_quote": 255299.98008 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 221.21, "high": 225.6, "low": 219.87, "close": 222.17, "volume": 2913.693, "close_time": 1747526399999, "quote_volume": 648641.3639, "trades": 3640, "taker_buy_base": 1281.712, "taker_buy_quote": 285678.54344 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 222.3, "high": 223.75, "low": 219.89, "close": 220.43, "volume": 1337.228, "close_time": 1747540799999, "quote_volume": 296418.0216, "trades": 2753, "taker_buy_base": 615.634, "taker_buy_quote": 136492.06709 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 220.49, "high": 227.73, "low": 220.35, "close": 227.22, "volume": 2469.232, "close_time": 1747555199999, "quote_volume": 556538.62798, "trades": 3507, "taker_buy_base": 1302.692, "taker_buy_quote": 293611.40584 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 227.35, "high": 229.34, "low": 224.45, "close": 225.26, "volume": 3236.15, "close_time": 1747569599999, "quote_volume": 732898.28873, "trades": 4194, "taker_buy_base": 955.725, "taker_buy_quote": 216775.96082 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 225.43, "high": 242.25, "low": 224.52, "close": 242.02, "volume": 5360.975, "close_time": 1747583999999, "quote_volume": 1255069.04692, "trades": 7915, "taker_buy_base": 2863.195, "taker_buy_quote": 670793.62669 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 242.21, "high": 244.1, "low": 223.44, "close": 223.75, "volume": 9311.687, "close_time": 1747598399999, "quote_volume": 2195812.17935, "trades": 12850, "taker_buy_base": 3903.47, "taker_buy_quote": 922095.38661 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 223.69, "high": 233.81, "low": 219.1, "close": 232.47, "volume": 7219.916, "close_time": 1747612799999, "quote_volume": 1615648.43052, "trades": 9369, "taker_buy_base": 3431.657, "taker_buy_quote": 769864.13766 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 232.39, "high": 234.94, "low": 217.21, "close": 217.57, "volume": 4064.612, "close_time": 1747627199999, "quote_volume": 918097.61931, "trades": 6730, "taker_buy_base": 2175.164, "taker_buy_quote": 493727.06934 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 217.73, "high": 219.78, "low": 212.04, "close": 218.63, "volume": 8402.374, "close_time": 1747641599999, "quote_volume": 1808106.55014, "trades": 8313, "taker_buy_base": 4868.436, "taker_buy_quote": 1046309.74696 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 218.7, "high": 222.06, "low": 216.84, "close": 220.41, "volume": 2795.221, "close_time": 1747655999999, "quote_volume": 613807.07905, "trades": 4255, "taker_buy_base": 1432.262, "taker_buy_quote": 314951.73699 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 220.45, "high": 229.59, "low": 217.64, "close": 228.68, "volume": 4785.186, "close_time": 1747670399999, "quote_volume": 1068745.57388, "trades": 6309, "taker_buy_base": 2459.382, "taker_buy_quote": 550056.79391 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 228.65, "high": 241.21, "low": 226.48, "close": 240.44, "volume": 12927.149, "close_time": 1747684799999, "quote_volume": 3054002.02683, "trades": 14803, "taker_buy_base": 6051.099, "taker_buy_quote": 1431275.82701 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 240.43, "high": 249.9, "low": 237.66, "close": 247.87, "volume": 8667.646, "close_time": 1747699199999, "quote_volume": 2101382.70626, "trades": 10059, "taker_buy_base": 4772.378, "taker_buy_quote": 1158204.89298 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 247.72, "high": 267.88, "low": 246.56, "close": 266.1, "volume": 13835.151, "close_time": 1747713599999, "quote_volume": 3565174.9321, "trades": 21256, "taker_buy_base": 7799.99, "taker_buy_quote": 2008755.40121 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 266.18, "high": 270.44, "low": 263.34, "close": 266.37, "volume": 13287.089, "close_time": 1747727999999, "quote_volume": 3542958.07485, "trades": 15467, "taker_buy_base": 5835.343, "taker_buy_quote": 1556504.82792 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 266.43, "high": 267.93, "low": 260.12, "close": 263.4, "volume": 5517.254, "close_time": 1747742399999, "quote_volume": 1455767.97339, "trades": 8090, "taker_buy_base": 2896.862, "taker_buy_quote": 764667.1023 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 263.2, "high": 264.31, "low": 258.58, "close": 263.43, "volume": 4258.649, "close_time": 1747756799999, "quote_volume": 1114323.78831, "trades": 7764, "taker_buy_base": 2085.153, "taker_buy_quote": 545897.36624 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 263.43, "high": 265.57, "low": 254.27, "close": 258.66, "volume": 6737.532, "close_time": 1747771199999, "quote_volume": 1748018.91256, "trades": 7612, "taker_buy_base": 2930.966, "taker_buy_quote": 760749.68768 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 258.75, "high": 261.71, "low": 256.55, "close": 259.49, "volume": 6569.004, "close_time": 1747785599999, "quote_volume": 1699559.60093, "trades": 7408, "taker_buy_base": 3218.505, "taker_buy_quote": 833577.70184 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 259.59, "high": 261.9, "low": 257.37, "close": 259.94, "volume": 2106.699, "close_time": 1747799999999, "quote_volume": 545843.05979, "trades": 3978, "taker_buy_base": 1180.324, "taker_buy_quote": 305767.91976 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 259.93, "high": 262.15, "low": 256.72, "close": 260.75, "volume": 5480.006, "close_time": 1747814399999, "quote_volume": 1423667.78756, "trades": 7508, "taker_buy_base": 2275.538, "taker_buy_quote": 591086.09596 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 260.7, "high": 261.81, "low": 253.15, "close": 254.2, "volume": 4748.655, "close_time": 1747828799999, "quote_volume": 1214517.21544, "trades": 6250, "taker_buy_base": 2074.79, "taker_buy_quote": 530984.63884 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 254.15, "high": 257.3, "low": 251.1, "close": 254.56, "volume": 4545.975, "close_time": 1747843199999, "quote_volume": 1154769.81808, "trades": 6197, "taker_buy_base": 1897.556, "taker_buy_quote": 482155.88832 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 254.67, "high": 260.72, "low": 243.39, "close": 248.95, "volume": 11938.322, "close_time": 1747857599999, "quote_volume": 2991396.37923, "trades": 13862, "taker_buy_base": 5576.756, "taker_buy_quote": 1398577.86045 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 248.94, "high": 254.96, "low": 246.34, "close": 247.56, "volume": 4262.935, "close_time": 1747871999999, "quote_volume": 1064195.5794, "trades": 6059, "taker_buy_base": 2273.191, "taker_buy_quote": 567785.75157 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 247.82, "high": 257.16, "low": 246.8, "close": 256.19, "volume": 5114.735, "close_time": 1747886399999, "quote_volume": 1286157.22771, "trades": 8309, "taker_buy_base": 2316.297, "taker_buy_quote": 584069.68291 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 256.26, "high": 256.43, "low": 250.64, "close": 252.99, "volume": 5119.791, "close_time": 1747900799999, "quote_volume": 1295630.20653, "trades": 5981, "taker_buy_base": 2853.989, "taker_buy_quote": 721844.18174 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 253.05, "high": 260.03, "low": 251.31, "close": 255.32, "volume": 8125.323, "close_time": 1747915199999, "quote_volume": 2073609.40051, "trades": 9079, "taker_buy_base": 4091.272, "taker_buy_quote": 1044479.6775 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 255.26, "high": 258.85, "low": 252.0, "close": 256.74, "volume": 6153.124, "close_time": 1747929599999, "quote_volume": 1575674.62052, "trades": 7739, "taker_buy_base": 3607.718, "taker_buy_quote": 924373.95767 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 256.87, "high": 259.24, "low": 254.26, "close": 256.27, "volume": 3790.585, "close_time": 1747943999999, "quote_volume": 973734.77871, "trades": 5383, "taker_buy_base": 1969.316, "taker_buy_quote": 506281.86035 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 256.46, "high": 258.07, "low": 253.95, "close": 257.07, "volume": 2302.089, "close_time": 1747958399999, "quote_volume": 589417.2722, "trades": 3514, "taker_buy_base": 1277.577, "taker_buy_quote": 327463.13775 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 256.91, "high": 264.19, "low": 254.29, "close": 262.42, "volume": 4267.087, "close_time": 1747972799999, "quote_volume": 1107039.11104, "trades": 7100, "taker_buy_base": 2169.454, "taker_buy_quote": 563150.8955 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 262.48, "high": 262.94, "low": 253.66, "close": 255.28, "volume": 3734.497, "close_time": 1747987199999, "quote_volume": 960849.30498, "trades": 6341, "taker_buy_base": 1632.79, "taker_buy_quote": 420112.76327 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 255.24, "high": 260.58, "low": 245.88, "close": 247.13, "volume": 6071.826, "close_time": 1748001599999, "quote_volume": 1552775.87493, "trades": 8211, "taker_buy_base": 2935.918, "taker_buy_quote": 750918.49204 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 247.35, "high": 262.99, "low": 239.05, "close": 253.21, "volume": 20645.34, "close_time": 1748015999999, "quote_volume": 5199027.44236, "trades": 21871, "taker_buy_base": 10351.943, "taker_buy_quote": 2599517.20942 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 253.27, "high": 262.5, "low": 252.15, "close": 260.8, "volume": 6348.463, "close_time": 1748030399999, "quote_volume": 1643758.33201, "trades": 8783, "taker_buy_base": 3687.156, "taker_buy_quote": 955890.21234 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 260.82, "high": 262.18, "low": 253.23, "close": 256.13, "volume": 5944.749, "close_time": 1748044799999, "quote_volume": 1536768.81303, "trades": 8008, "taker_buy_base": 2844.716, "taker_buy_quote": 736765.90682 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 256.23, "high": 260.25, "low": 250.83, "close": 254.82, "volume": 4628.727, "close_time": 1748059199999, "quote_volume": 1185290.83416, "trades": 7746, "taker_buy_base": 2741.841, "taker_buy_quote": 703925.96383 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 254.64, "high": 262.2, "low": 253.91, "close": 259.14, "volume": 4181.23, "close_time": 1748073599999, "quote_volume": 1083579.6228, "trades": 6450, "taker_buy_base": 2421.127, "taker_buy_quote": 627347.32495 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 259.48, "high": 267.21, "low": 257.43, "close": 263.66, "volume": 6570.757, "close_time": 1748087999999, "quote_volume": 1722658.80062, "trades": 10197, "taker_buy_base": 3517.822, "taker_buy_quote": 921995.98826 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 263.75, "high": 273.94, "low": 262.41, "close": 272.17, "volume": 7178.727, "close_time": 1748102399999, "quote_volume": 1924000.29169, "trades": 10293, "taker_buy_base": 4417.713, "taker_buy_quote": 1185680.95865 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 271.92, "high": 276.98, "low": 265.71, "close": 266.17, "volume": 8298.505, "close_time": 1748116799999, "quote_volume": 2245272.12527, "trades": 11833, "taker_buy_base": 3957.182, "taker_buy_quote": 1071417.29608 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 266.23, "high": 266.23, "low": 260.01, "close": 261.88, "volume": 3822.278, "close_time": 1748131199999, "quote_volume": 1003872.36242, "trades": 5279, "taker_buy_base": 1662.412, "taker_buy_quote": 437393.28894 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 262.01, "high": 270.79, "low": 256.56, "close": 269.38, "volume": 4238.137, "close_time": 1748145599999, "quote_volume": 1116091.41021, "trades": 7419, "taker_buy_base": 2359.882, "taker_buy_quote": 622698.09201 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 269.48, "high": 270.89, "low": 264.53, "close": 266.58, "volume": 4705.931, "close_time": 1748159999999, "quote_volume": 1260679.03832, "trades": 6597, "taker_buy_base": 2298.663, "taker_buy_quote": 616226.99054 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 266.66, "high": 268.79, "low": 261.3, "close": 264.74, "volume": 5647.171, "close_time": 1748174399999, "quote_volume": 1495669.7979, "trades": 7316, "taker_buy_base": 2998.715, "taker_buy_quote": 794411.23693 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 264.73, "high": 266.78, "low": 260.0, "close": 264.82, "volume": 5012.899, "close_time": 1748188799999, "quote_volume": 1323549.16263, "trades": 7437, "taker_buy_base": 2374.041, "taker_buy_quote": 627751.6374 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 264.68, "high": 266.39, "low": 260.2, "close": 265.24, "volume": 3661.501, "close_time": 1748203199999, "quote_volume": 963634.10383, "trades": 6518, "taker_buy_base": 1720.204, "taker_buy_quote": 453469.86088 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 265.32, "high": 270.12, "low": 262.05, "close": 269.4, "volume": 4723.795, "close_time": 1748217599999, "quote_volume": 1256910.24479, "trades": 9199, "taker_buy_base": 2693.322, "taker_buy_quote": 716960.47109 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 269.45, "high": 276.38, "low": 268.96, "close": 270.31, "volume": 4979.396, "close_time": 1748231999999, "quote_volume": 1353405.47358, "trades": 11901, "taker_buy_base": 2409.812, "taker_buy_quote": 655333.67432 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 270.38, "high": 274.18, "low": 266.29, "close": 270.46, "volume": 6461.098, "close_time": 1748246399999, "quote_volume": 1741356.98527, "trades": 8736, "taker_buy_base": 2454.259, "taker_buy_quote": 662488.91518 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 270.32, "high": 270.88, "low": 262.07, "close": 264.11, "volume": 8961.374, "close_time": 1748260799999, "quote_volume": 2384056.79611, "trades": 9960, "taker_buy_base": 5287.255, "taker_buy_quote": 1407198.10857 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 264.28, "high": 265.39, "low": 259.26, "close": 265.01, "volume": 3957.671, "close_time": 1748275199999, "quote_volume": 1037897.71875, "trades": 6960, "taker_buy_base": 2043.606, "taker_buy_quote": 536060.94324 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 265.05, "high": 268.62, "low": 261.93, "close": 267.99, "volume": 4017.652, "close_time": 1748289599999, "quote_volume": 1066918.99624, "trades": 6293, "taker_buy_base": 1866.169, "taker_buy_quote": 496344.3342 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 267.98, "high": 269.63, "low": 266.08, "close": 267.55, "volume": 1953.69, "close_time": 1748303999999, "quote_volume": 523161.7591, "trades": 3442, "taker_buy_base": 1249.097, "taker_buy_quote": 334417.80751 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 267.61, "high": 268.09, "low": 263.19, "close": 265.59, "volume": 2215.025, "close_time": 1748318399999, "quote_volume": 587810.461, "trades": 3763, "taker_buy_base": 987.394, "taker_buy_quote": 262051.89202 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 265.54, "high": 274.06, "low": 265.28, "close": 273.16, "volume": 4981.745, "close_time": 1748332799999, "quote_volume": 1349223.76816, "trades": 8128, "taker_buy_base": 2668.727, "taker_buy_quote": 723521.01372 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 273.07, "high": 280.58, "low": 273.07, "close": 279.94, "volume": 6468.403, "close_time": 1748347199999, "quote_volume": 1795275.38153, "trades": 11733, "taker_buy_base": 3626.775, "taker_buy_quote": 1006905.14187 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 280.27, "high": 282.99, "low": 276.56, "close": 277.56, "volume": 8612.604, "close_time": 1748361599999, "quote_volume": 2416127.38887, "trades": 9950, "taker_buy_base": 4575.851, "taker_buy_quote": 1282936.91733 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 277.59, "high": 280.42, "low": 274.04, "close": 275.69, "volume": 4229.058, "close_time": 1748375999999, "quote_volume": 1175126.81489, "trades": 6608, "taker_buy_base": 2659.665, "taker_buy_quote": 739950.05733 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 275.67, "high": 277.06, "low": 271.17, "close": 271.56, "volume": 2556.036, "close_time": 1748390399999, "quote_volume": 699136.67671, "trades": 4741, "taker_buy_base": 1205.187, "taker_buy_quote": 329526.0042 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 271.67, "high": 273.6, "low": 267.71, "close": 273.46, "volume": 4241.538, "close_time": 1748404799999, "quote_volume": 1147382.96427, "trades": 5851, "taker_buy_base": 1678.812, "taker_buy_quote": 454181.86464 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 273.37, "high": 274.81, "low": 268.83, "close": 269.04, "volume": 4858.654, "close_time": 1748419199999, "quote_volume": 1319617.35558, "trades": 5632, "taker_buy_base": 2414.649, "taker_buy_quote": 655610.61492 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 269.02, "high": 271.33, "low": 267.02, "close": 269.96, "volume": 2961.24, "close_time": 1748433599999, "quote_volume": 797795.35937, "trades": 4365, "taker_buy_base": 1424.384, "taker_buy_quote": 383848.75832 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 270.0, "high": 271.18, "low": 264.01, "close": 264.14, "volume": 6614.588, "close_time": 1748447999999, "quote_volume": 1769903.80505, "trades": 6667, "taker_buy_base": 3023.825, "taker_buy_quote": 809696.15285 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 264.46, "high": 267.12, "low": 260.05, "close": 261.16, "volume": 5809.5, "close_time": 1748462399999, "quote_volume": 1534834.96059, "trades": 6031, "taker_buy_base": 2783.839, "taker_buy_quote": 737033.74258 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 261.19, "high": 265.57, "low": 260.35, "close": 265.09, "volume": 6139.907, "close_time": 1748476799999, "quote_volume": 1614328.01532, "trades": 5396, "taker_buy_base": 3010.771, "taker_buy_quote": 791458.6706 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 265.09, "high": 274.44, "low": 262.97, "close": 271.29, "volume": 8432.911, "close_time": 1748491199999, "quote_volume": 2277724.08756, "trades": 9426, "taker_buy_base": 4434.767, "taker_buy_quote": 1197887.39249 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 271.29, "high": 273.91, "low": 265.95, "close": 269.89, "volume": 5675.705, "close_time": 1748505599999, "quote_volume": 1530613.84059, "trades": 7497, "taker_buy_base": 2968.228, "taker_buy_quote": 800538.87547 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 269.83, "high": 269.95, "low": 265.3, "close": 266.43, "volume": 3093.764, "close_time": 1748519999999, "quote_volume": 829110.92787, "trades": 4371, "taker_buy_base": 1671.658, "taker_buy_quote": 448229.41157 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 266.35, "high": 266.35, "low": 252.81, "close": 255.48, "volume": 9189.213, "close_time": 1748534399999, "quote_volume": 2374121.92194, "trades": 9652, "taker_buy_base": 3905.134, "taker_buy_quote": 1008300.69486 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 255.51, "high": 258.63, "low": 253.31, "close": 253.34, "volume": 6491.318, "close_time": 1748548799999, "quote_volume": 1654991.1622, "trades": 4742, "taker_buy_base": 2734.308, "taker_buy_quote": 697728.76496 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 253.31, "high": 255.72, "low": 249.01, "close": 250.04, "volume": 2711.576, "close_time": 1748563199999, "quote_volume": 685721.09127, "trades": 4165, "taker_buy_base": 1302.835, "taker_buy_quote": 329808.50611 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 250.06, "high": 253.05, "low": 240.34, "close": 249.89, "volume": 5533.999, "close_time": 1748577599999, "quote_volume": 1369074.1325, "trades": 8346, "taker_buy_base": 2371.403, "taker_buy_quote": 586740.69257 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 249.82, "high": 254.13, "low": 249.09, "close": 250.42, "volume": 2744.538, "close_time": 1748591999999, "quote_volume": 690587.96928, "trades": 4647, "taker_buy_base": 1256.981, "taker_buy_quote": 316555.66845 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 250.51, "high": 251.65, "low": 247.51, "close": 249.77, "volume": 4209.62, "close_time": 1748606399999, "quote_volume": 1050968.03908, "trades": 3598, "taker_buy_base": 2334.437, "taker_buy_quote": 582613.92589 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 249.72, "high": 252.0, "low": 245.03, "close": 246.5, "volume": 5740.799, "close_time": 1748620799999, "quote_volume": 1421145.73187, "trades": 6441, "taker_buy_base": 3374.436, "taker_buy_quote": 835012.74487 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 246.69, "high": 255.31, "low": 240.01, "close": 253.9, "volume": 7344.278, "close_time": 1748635199999, "quote_volume": 1817430.45562, "trades": 8819, "taker_buy_base": 3985.824, "taker_buy_quote": 988195.9149 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 253.84, "high": 256.4, "low": 248.49, "close": 251.13, "volume": 8477.282, "close_time": 1748649599999, "quote_volume": 2143815.67864, "trades": 7535, "taker_buy_base": 3621.31, "taker_buy_quote": 916324.125 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 251.08, "high": 252.08, "low": 242.3, "close": 250.25, "volume": 6642.992, "close_time": 1748663999999, "quote_volume": 1642538.77934, "trades": 9445, "taker_buy_base": 3502.461, "taker_buy_quote": 866507.96131 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 250.31, "high": 253.75, "low": 247.37, "close": 248.69, "volume": 3705.372, "close_time": 1748678399999, "quote_volume": 929298.77405, "trades": 5170, "taker_buy_base": 1985.409, "taker_buy_quote": 498086.96124 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 248.8, "high": 251.36, "low": 247.37, "close": 247.46, "volume": 3183.278, "close_time": 1748692799999, "quote_volume": 792781.90261, "trades": 4008, "taker_buy_base": 1606.507, "taker_buy_quote": 400181.062 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 247.43, "high": 252.72, "low": 246.38, "close": 248.76, "volume": 4753.193, "close_time": 1748707199999, "quote_volume": 1186900.38804, "trades": 5034, "taker_buy_base": 2025.792, "taker_buy_quote": 505381.91734 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 248.9, "high": 254.07, "low": 247.91, "close": 253.82, "volume": 2344.251, "close_time": 1748721599999, "quote_volume": 589862.76256, "trades": 3218, "taker_buy_base": 1178.538, "taker_buy_quote": 296645.02852 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 253.81, "high": 254.58, "low": 246.94, "close": 247.04, "volume": 2660.964, "close_time": 1748735999999, "quote_volume": 668858.89363, "trades": 3928, "taker_buy_base": 1312.592, "taker_buy_quote": 330114.33052 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 247.14, "high": 247.17, "low": 237.78, "close": 241.29, "volume": 4508.312, "close_time": 1748750399999, "quote_volume": 1090944.85004, "trades": 6376, "taker_buy_base": 2035.657, "taker_buy_quote": 491930.80175 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 241.36, "high": 245.73, "low": 241.06, "close": 241.56, "volume": 2825.648, "close_time": 1748764799999, "quote_volume": 685849.46865, "trades": 4037, "taker_buy_base": 1611.499, "taker_buy_quote": 391239.64305 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 241.42, "high": 242.95, "low": 238.43, "close": 240.29, "volume": 2753.688, "close_time": 1748779199999, "quote_volume": 663545.24884, "trades": 4136, "taker_buy_base": 1258.79, "taker_buy_quote": 303434.17085 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 240.29, "high": 250.41, "low": 239.32, "close": 250.36, "volume": 3568.529, "close_time": 1748793599999, "quote_volume": 874759.69978, "trades": 4945, "taker_buy_base": 1772.924, "taker_buy_quote": 434283.60418 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 250.48, "high": 254.6, "low": 244.35, "close": 245.58, "volume": 7662.691, "close_time": 1748807999999, "quote_volume": 1917889.30874, "trades": 7659, "taker_buy_base": 4106.706, "taker_buy_quote": 1027908.99115 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 245.4, "high": 249.34, "low": 244.41, "close": 246.26, "volume": 1835.433, "close_time": 1748822399999, "quote_volume": 452903.15888, "trades": 2757, "taker_buy_base": 925.31, "taker_buy_quote": 228453.43279 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 246.35, "high": 247.0, "low": 241.25, "close": 241.36, "volume": 2171.958, "close_time": 1748836799999, "quote_volume": 531989.58486, "trades": 3688, "taker_buy_base": 1422.588, "taker_buy_quote": 348726.77554 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 241.28, "high": 243.8, "low": 239.75, "close": 243.63, "volume": 2037.108, "close_time": 1748851199999, "quote_volume": 491427.80008, "trades": 3094, "taker_buy_base": 992.421, "taker_buy_quote": 239779.73073 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 243.69, "high": 244.66, "low": 239.31, "close": 242.17, "volume": 3746.232, "close_time": 1748865599999, "quote_volume": 903648.22543, "trades": 3229, "taker_buy_base": 2042.703, "taker_buy_quote": 491954.41764 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 242.13, "high": 253.46, "low": 242.13, "close": 252.13, "volume": 6582.52, "close_time": 1748879999999, "quote_volume": 1633302.49971, "trades": 6978, "taker_buy_base": 2952.468, "taker_buy_quote": 732479.19187 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 252.08, "high": 254.81, "low": 249.47, "close": 251.01, "volume": 3755.31, "close_time": 1748894399999, "quote_volume": 947343.09162, "trades": 3605, "taker_buy_base": 1837.158, "taker_buy_quote": 463407.35167 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 251.22, "high": 258.31, "low": 250.41, "close": 257.93, "volume": 3803.449, "close_time": 1748908799999, "quote_volume": 969182.84449, "trades": 4726, "taker_buy_base": 2186.671, "taker_buy_quote": 557240.8178 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 257.99, "high": 260.15, "low": 254.74, "close": 256.7, "volume": 2988.786, "close_time": 1748923199999, "quote_volume": 768614.20258, "trades": 3970, "taker_buy_base": 1389.336, "taker_buy_quote": 357901.34552 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 256.7, "high": 259.28, "low": 254.37, "close": 258.68, "volume": 2759.431, "close_time": 1748937599999, "quote_volume": 710540.5754, "trades": 2962, "taker_buy_base": 1523.996, "taker_buy_quote": 392627.93526 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 258.68, "high": 260.58, "low": 256.24, "close": 259.48, "volume": 3476.938, "close_time": 1748951999999, "quote_volume": 898772.24101, "trades": 3670, "taker_buy_base": 2049.906, "taker_buy_quote": 529761.98211 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 259.65, "high": 273.16, "low": 259.27, "close": 269.5, "volume": 8170.796, "close_time": 1748966399999, "quote_volume": 2187257.14356, "trades": 10505, "taker_buy_base": 4296.531, "taker_buy_quote": 1150433.37285 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 269.68, "high": 270.9, "low": 266.71, "close": 268.88, "volume": 3417.095, "close_time": 1748980799999, "quote_volume": 918333.3692, "trades": 3944, "taker_buy_base": 1728.827, "taker_buy_quote": 464575.52496 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 269.09, "high": 269.13, "low": 263.41, "close": 266.66, "volume": 3534.196, "close_time": 1748995199999, "quote_volume": 940915.88641, "trades": 4103, "taker_buy_base": 1714.759, "taker_buy_quote": 456465.64067 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 266.64, "high": 268.47, "low": 262.85, "close": 266.84, "volume": 2682.099, "close_time": 1749009599999, "quote_volume": 712265.64489, "trades": 3590, "taker_buy_base": 1428.934, "taker_buy_quote": 379426.49667 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 266.83, "high": 268.23, "low": 263.0, "close": 265.64, "volume": 3334.446, "close_time": 1749023999999, "quote_volume": 885820.31101, "trades": 3341, "taker_buy_base": 1609.885, "taker_buy_quote": 427844.73063 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 265.75, "high": 273.0, "low": 265.67, "close": 269.16, "volume": 5042.284, "close_time": 1749038399999, "quote_volume": 1363064.58389, "trades": 5677, "taker_buy_base": 2665.653, "taker_buy_quote": 720376.65047 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 269.16, "high": 276.0, "low": 267.01, "close": 273.46, "volume": 6086.411, "close_time": 1749052799999, "quote_volume": 1649535.00146, "trades": 7289, "taker_buy_base": 3057.59, "taker_buy_quote": 829159.13619 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 273.6, "high": 273.81, "low": 265.74, "close": 266.38, "volume": 2917.413, "close_time": 1749067199999, "quote_volume": 784373.56641, "trades": 3673, "taker_buy_base": 1100.648, "taker_buy_quote": 296016.29468 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 266.27, "high": 266.67, "low": 263.15, "close": 264.33, "volume": 3298.377, "close_time": 1749081599999, "quote_volume": 873250.06114, "trades": 3683, "taker_buy_base": 1789.042, "taker_buy_quote": 473740.03346 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 264.2, "high": 266.5, "low": 262.38, "close": 264.48, "volume": 2091.002, "close_time": 1749095999999, "quote_volume": 553185.19176, "trades": 3027, "taker_buy_base": 1210.898, "taker_buy_quote": 320422.21489 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 264.41, "high": 266.66, "low": 260.8, "close": 261.16, "volume": 4200.068, "close_time": 1749110399999, "quote_volume": 1109669.99388, "trades": 4552, "taker_buy_base": 1952.584, "taker_buy_quote": 515507.69259 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 261.16, "high": 264.09, "low": 259.6, "close": 261.47, "volume": 3468.404, "close_time": 1749124799999, "quote_volume": 907346.28138, "trades": 3915, "taker_buy_base": 1795.529, "taker_buy_quote": 469840.74415 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 261.44, "high": 267.16, "low": 258.29, "close": 260.42, "volume": 6262.66, "close_time": 1749139199999, "quote_volume": 1644619.66459, "trades": 6998, "taker_buy_base": 3146.95, "taker_buy_quote": 826406.84044 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 260.52, "high": 260.92, "low": 249.66, "close": 251.36, "volume": 6494.142, "close_time": 1749153599999, "quote_volume": 1653784.72618, "trades": 6709, "taker_buy_base": 2459.515, "taker_buy_quote": 627018.62524 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 251.32, "high": 252.1, "low": 240.16, "close": 241.85, "volume": 7684.788, "close_time": 1749167999999, "quote_volume": 1871287.10063, "trades": 8019, "taker_buy_base": 3457.222, "taker_buy_quote": 842545.74337 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 241.8, "high": 249.13, "low": 239.88, "close": 248.98, "volume": 5203.362, "close_time": 1749182399999, "quote_volume": 1266470.97492, "trades": 4975, "taker_buy_base": 2089.24, "taker_buy_quote": 509113.49428 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 249.13, "high": 249.36, "low": 245.43, "close": 248.29, "volume": 3884.65, "close_time": 1749196799999, "quote_volume": 961889.63902, "trades": 4343, "taker_buy_base": 1722.461, "taker_buy_quote": 426734.99725 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 248.39, "high": 252.12, "low": 248.11, "close": 250.36, "volume": 4380.398, "close_time": 1749211199999, "quote_volume": 1096826.48217, "trades": 4034, "taker_buy_base": 2466.146, "taker_buy_quote": 617630.55133 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 250.43, "high": 254.5, "low": 248.16, "close": 253.15, "volume": 4105.852, "close_time": 1749225599999, "quote_volume": 1030614.09403, "trades": 5266, "taker_buy_base": 2102.766, "taker_buy_quote": 527726.47728 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 253.11, "high": 255.41, "low": 250.58, "close": 250.63, "volume": 3333.819, "close_time": 1749239999999, "quote_volume": 841444.28912, "trades": 3501, "taker_buy_base": 1929.333, "taker_buy_quote": 486839.22881 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 250.75, "high": 254.62, "low": 250.15, "close": 251.08, "volume": 2221.467, "close_time": 1749254399999, "quote_volume": 559913.59, "trades": 2703, "taker_buy_base": 964.037, "taker_buy_quote": 243150.47335 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 251.15, "high": 254.85, "low": 249.56, "close": 253.7, "volume": 1571.984, "close_time": 1749268799999, "quote_volume": 396500.2431, "trades": 2572, "taker_buy_base": 905.312, "taker_buy_quote": 228560.51973 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 253.76, "high": 255.13, "low": 252.09, "close": 253.73, "volume": 1608.159, "close_time": 1749283199999, "quote_volume": 407678.99108, "trades": 2794, "taker_buy_base": 812.555, "taker_buy_quote": 206016.17392 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 253.85, "high": 254.64, "low": 252.0, "close": 253.21, "volume": 1207.538, "close_time": 1749297599999, "quote_volume": 305819.01169, "trades": 2274, "taker_buy_base": 643.479, "taker_buy_quote": 162932.90885 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 253.32, "high": 258.75, "low": 253.15, "close": 258.48, "volume": 2147.312, "close_time": 1749311999999, "quote_volume": 550332.93656, "trades": 3418, "taker_buy_base": 1107.735, "taker_buy_quote": 283991.3804 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 258.56, "high": 260.0, "low": 256.18, "close": 257.66, "volume": 2167.664, "close_time": 1749326399999, "quote_volume": 558975.79099, "trades": 2969, "taker_buy_base": 902.336, "taker_buy_quote": 232929.24856 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 257.68, "high": 260.65, "low": 257.42, "close": 257.59, "volume": 1191.185, "close_time": 1749340799999, "quote_volume": 308351.69556, "trades": 1965, "taker_buy_base": 579.915, "taker_buy_quote": 150073.8143 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 257.66, "high": 257.67, "low": 254.51, "close": 256.03, "volume": 1456.988, "close_time": 1749355199999, "quote_volume": 372646.53987, "trades": 2534, "taker_buy_base": 508.889, "taker_buy_quote": 130154.71646 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 256.13, "high": 256.13, "low": 254.1, "close": 254.78, "volume": 1022.006, "close_time": 1749369599999, "quote_volume": 260612.85774, "trades": 1924, "taker_buy_base": 570.563, "taker_buy_quote": 145557.44111 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 254.7, "high": 255.34, "low": 252.41, "close": 254.44, "volume": 1872.118, "close_time": 1749383999999, "quote_volume": 475953.81746, "trades": 2533, "taker_buy_base": 877.938, "taker_buy_quote": 223273.11139 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 254.69, "high": 255.46, "low": 252.34, "close": 253.19, "volume": 1470.647, "close_time": 1749398399999, "quote_volume": 372885.5689, "trades": 2361, "taker_buy_base": 871.083, "taker_buy_quote": 220908.56245 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 253.22, "high": 257.46, "low": 253.07, "close": 256.0, "volume": 2203.573, "close_time": 1749412799999, "quote_volume": 564217.53536, "trades": 2507, "taker_buy_base": 816.76, "taker_buy_quote": 209079.46739 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 255.95, "high": 257.3, "low": 253.58, "close": 253.99, "volume": 1232.042, "close_time": 1749427199999, "quote_volume": 315112.45536, "trades": 1541, "taker_buy_base": 550.725, "taker_buy_quote": 140872.6224 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 253.91, "high": 254.53, "low": 250.47, "close": 251.83, "volume": 1311.947, "close_time": 1749441599999, "quote_volume": 331353.27829, "trades": 2174, "taker_buy_base": 606.579, "taker_buy_quote": 153160.51345 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 251.82, "high": 255.54, "low": 251.23, "close": 254.37, "volume": 1179.977, "close_time": 1749455999999, "quote_volume": 299273.11331, "trades": 1899, "taker_buy_base": 519.151, "taker_buy_quote": 131679.39614 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 254.43, "high": 261.15, "low": 252.48, "close": 260.33, "volume": 4038.4, "close_time": 1749470399999, "quote_volume": 1039924.80613, "trades": 5449, "taker_buy_base": 1916.79, "taker_buy_quote": 494218.14119 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 260.42, "high": 263.84, "low": 258.69, "close": 262.51, "volume": 3744.153, "close_time": 1749484799999, "quote_volume": 977337.95676, "trades": 5238, "taker_buy_base": 1962.24, "taker_buy_quote": 512366.92574 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 262.52, "high": 269.31, "low": 262.13, "close": 268.73, "volume": 4174.62, "close_time": 1749499199999, "quote_volume": 1111341.10415, "trades": 5451, "taker_buy_base": 2636.295, "taker_buy_quote": 702296.79771 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 268.5, "high": 285.73, "low": 267.32, "close": 283.29, "volume": 6719.864, "close_time": 1749513599999, "quote_volume": 1861036.69953, "trades": 10281, "taker_buy_base": 4116.215, "taker_buy_quote": 1139597.33818 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 283.41, "high": 292.07, "low": 282.8, "close": 290.13, "volume": 6592.194, "close_time": 1749527999999, "quote_volume": 1895449.08348, "trades": 12105, "taker_buy_base": 3455.585, "taker_buy_quote": 993252.46396 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 290.17, "high": 294.37, "low": 288.11, "close": 291.04, "volume": 17782.89, "close_time": 1749542399999, "quote_volume": 5164864.50497, "trades": 12538, "taker_buy_base": 6186.475, "taker_buy_quote": 1796800.92709 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 291.09, "high": 317.77, "low": 289.04, "close": 313.72, "volume": 17891.197, "close_time": 1749556799999, "quote_volume": 5440942.23323, "trades": 22971, "taker_buy_base": 10053.08, "taker_buy_quote": 3053136.24721 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 313.68, "high": 317.75, "low": 301.44, "close": 305.24, "volume": 17329.299, "close_time": 1749571199999, "quote_volume": 5374310.16842, "trades": 19773, "taker_buy_base": 7228.361, "taker_buy_quote": 2244185.18707 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 305.2, "high": 310.78, "low": 302.34, "close": 306.44, "volume": 9766.837, "close_time": 1749585599999, "quote_volume": 2987583.23995, "trades": 9871, "taker_buy_base": 4812.687, "taker_buy_quote": 1472694.38413 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 306.48, "high": 311.57, "low": 299.89, "close": 308.43, "volume": 10575.636, "close_time": 1749599999999, "quote_volume": 3248772.72521, "trades": 10205, "taker_buy_base": 4665.242, "taker_buy_quote": 1432641.88561 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 308.4, "high": 310.11, "low": 304.53, "close": 309.74, "volume": 3799.329, "close_time": 1749614399999, "quote_volume": 1168820.43256, "trades": 5254, "taker_buy_base": 1953.605, "taker_buy_quote": 601934.25754 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 309.64, "high": 313.13, "low": 308.19, "close": 310.84, "volume": 4722.53, "close_time": 1749628799999, "quote_volume": 1468900.97007, "trades": 6095, "taker_buy_base": 2269.009, "taker_buy_quote": 705748.25932 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 310.65, "high": 310.93, "low": 305.41, "close": 307.98, "volume": 7538.799, "close_time": 1749643199999, "quote_volume": 2320533.03848, "trades": 8494, "taker_buy_base": 2761.44, "taker_buy_quote": 849794.08995 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 308.32, "high": 325.38, "low": 307.19, "close": 315.83, "volume": 11851.733, "close_time": 1749657599999, "quote_volume": 3742320.14722, "trades": 16291, "taker_buy_base": 5878.2, "taker_buy_quote": 1857550.33506 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 315.84, "high": 315.84, "low": 305.43, "close": 305.76, "volume": 5860.558, "close_time": 1749671999999, "quote_volume": 1814553.55793, "trades": 8012, "taker_buy_base": 2764.719, "taker_buy_quote": 856156.65953 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 305.68, "high": 309.74, "low": 300.42, "close": 303.84, "volume": 5762.422, "close_time": 1749686399999, "quote_volume": 1752176.91312, "trades": 6802, "taker_buy_base": 3266.839, "taker_buy_quote": 994765.45335 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 303.84, "high": 305.81, "low": 295.74, "close": 297.56, "volume": 4476.549, "close_time": 1749700799999, "quote_volume": 1344088.88911, "trades": 6202, "taker_buy_base": 1508.589, "taker_buy_quote": 452575.31277 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 297.53, "high": 301.42, "low": 295.1, "close": 295.99, "volume": 3527.431, "close_time": 1749715199999, "quote_volume": 1051280.75354, "trades": 3888, "taker_buy_base": 1621.446, "taker_buy_quote": 482947.49067 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 295.82, "high": 297.56, "low": 292.52, "close": 293.58, "volume": 3560.585, "close_time": 1749729599999, "quote_volume": 1048236.9744, "trades": 4180, "taker_buy_base": 1807.281, "taker_buy_quote": 531619.03123 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 293.68, "high": 301.53, "low": 292.23, "close": 297.34, "volume": 3312.657, "close_time": 1749743999999, "quote_volume": 985019.06712, "trades": 4567, "taker_buy_base": 1474.963, "taker_buy_quote": 438110.6265 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 297.13, "high": 309.89, "low": 295.61, "close": 297.25, "volume": 5847.073, "close_time": 1749758399999, "quote_volume": 1769298.38109, "trades": 8580, "taker_buy_base": 3362.429, "taker_buy_quote": 1018304.39267 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 297.08, "high": 298.91, "low": 287.61, "close": 294.05, "volume": 6005.14, "close_time": 1749772799999, "quote_volume": 1758292.65506, "trades": 8694, "taker_buy_base": 2718.253, "taker_buy_quote": 796390.2131 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 294.05, "high": 294.25, "low": 262.69, "close": 272.73, "volume": 18636.948, "close_time": 1749787199999, "quote_volume": 5114118.98542, "trades": 23552, "taker_buy_base": 7710.093, "taker_buy_quote": 2111277.86055 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 272.68, "high": 286.0, "low": 266.39, "close": 280.93, "volume": 13792.524, "close_time": 1749801599999, "quote_volume": 3794416.54136, "trades": 16277, "taker_buy_base": 6424.81, "taker_buy_quote": 1767322.58898 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 281.0, "high": 288.3, "low": 280.33, "close": 284.82, "volume": 14159.999, "close_time": 1749815999999, "quote_volume": 4025678.30969, "trades": 14922, "taker_buy_base": 6421.868, "taker_buy_quote": 1825663.90828 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 284.87, "high": 288.34, "low": 276.99, "close": 284.82, "volume": 12997.497, "close_time": 1749830399999, "quote_volume": 3670703.62303, "trades": 15726, "taker_buy_base": 6535.782, "taker_buy_quote": 1843584.35219 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 284.77, "high": 289.34, "low": 277.65, "close": 281.53, "volume": 8900.766, "close_time": 1749844799999, "quote_volume": 2516292.13762, "trades": 12054, "taker_buy_base": 3647.693, "taker_buy_quote": 1030188.11603 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 281.47, "high": 292.0, "low": 278.59, "close": 291.14, "volume": 5781.4, "close_time": 1749859199999, "quote_volume": 1651921.31227, "trades": 7402, "taker_buy_base": 3655.547, "taker_buy_quote": 1044339.8484 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 291.28, "high": 291.28, "low": 285.5, "close": 286.96, "volume": 4627.832, "close_time": 1749873599999, "quote_volume": 1333987.32936, "trades": 6069, "taker_buy_base": 2222.355, "taker_buy_quote": 640771.63361 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 286.94, "high": 287.55, "low": 277.88, "close": 278.18, "volume": 5051.167, "close_time": 1749887999999, "quote_volume": 1429549.68759, "trades": 5995, "taker_buy_base": 2410.27, "taker_buy_quote": 683947.08228 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 278.2, "high": 278.6, "low": 273.51, "close": 278.18, "volume": 6217.156, "close_time": 1749902399999, "quote_volume": 1716176.2421, "trades": 6486, "taker_buy_base": 2662.908, "taker_buy_quote": 735679.99404 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 277.84, "high": 278.54, "low": 270.79, "close": 272.5, "volume": 6016.289, "close_time": 1749916799999, "quote_volume": 1648115.10493, "trades": 5797, "taker_buy_base": 3365.898, "taker_buy_quote": 920689.07016 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 272.38, "high": 274.56, "low": 268.27, "close": 272.83, "volume": 5905.168, "close_time": 1749931199999, "quote_volume": 1602197.68709, "trades": 6463, "taker_buy_base": 2910.25, "taker_buy_quote": 790233.97922 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 273.0, "high": 278.96, "low": 271.57, "close": 275.19, "volume": 3152.549, "close_time": 1749945599999, "quote_volume": 869269.74334, "trades": 3738, "taker_buy_base": 1431.065, "taker_buy_quote": 394695.07131 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 275.29, "high": 278.34, "low": 274.53, "close": 275.58, "volume": 2418.367, "close_time": 1749959999999, "quote_volume": 667500.2574, "trades": 3134, "taker_buy_base": 985.617, "taker_buy_quote": 272112.53726 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 275.46, "high": 277.69, "low": 271.92, "close": 272.93, "volume": 2527.51, "close_time": 1749974399999, "quote_volume": 694610.2795, "trades": 3709, "taker_buy_base": 1229.891, "taker_buy_quote": 338144.68043 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 273.1, "high": 276.82, "low": 270.54, "close": 275.83, "volume": 3087.238, "close_time": 1749988799999, "quote_volume": 845502.74708, "trades": 4089, "taker_buy_base": 1670.952, "taker_buy_quote": 457962.82418 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 275.97, "high": 278.97, "low": 273.83, "close": 274.13, "volume": 3307.282, "close_time": 1750003199999, "quote_volume": 914249.20334, "trades": 4183, "taker_buy_base": 1403.099, "taker_buy_quote": 388099.17652 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 274.16, "high": 275.23, "low": 271.65, "close": 273.11, "volume": 2173.645, "close_time": 1750017599999, "quote_volume": 594602.96142, "trades": 3434, "taker_buy_base": 1023.629, "taker_buy_quote": 280083.4608 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 273.09, "high": 275.2, "low": 266.5, "close": 275.0, "volume": 4174.279, "close_time": 1750031999999, "quote_volume": 1126555.65589, "trades": 4587, "taker_buy_base": 1979.839, "taker_buy_quote": 534255.90546 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 274.88, "high": 280.47, "low": 271.88, "close": 277.88, "volume": 3413.437, "close_time": 1750046399999, "quote_volume": 946101.72613, "trades": 4876, "taker_buy_base": 1789.719, "taker_buy_quote": 496624.19698 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 277.82, "high": 292.03, "low": 277.35, "close": 289.6, "volume": 6569.737, "close_time": 1750060799999, "quote_volume": 1872569.11837, "trades": 10518, "taker_buy_base": 3563.788, "taker_buy_quote": 1015031.05379 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 289.67, "high": 291.68, "low": 281.84, "close": 285.64, "volume": 4710.483, "close_time": 1750075199999, "quote_volume": 1350555.33581, "trades": 5725, "taker_buy_base": 2395.164, "taker_buy_quote": 686440.95147 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 285.67, "high": 294.04, "low": 283.55, "close": 289.21, "volume": 6139.948, "close_time": 1750089599999, "quote_volume": 1776562.64643, "trades": 10091, "taker_buy_base": 3428.312, "taker_buy_quote": 992176.66264 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 289.41, "high": 290.62, "low": 286.08, "close": 289.23, "volume": 2854.858, "close_time": 1750103999999, "quote_volume": 822844.28616, "trades": 4087, "taker_buy_base": 1713.392, "taker_buy_quote": 494037.5417 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 288.98, "high": 290.03, "low": 273.95, "close": 275.08, "volume": 6763.783, "close_time": 1750118399999, "quote_volume": 1905812.3251, "trades": 8383, "taker_buy_base": 2965.323, "taker_buy_quote": 836429.10854 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 275.26, "high": 283.87, "low": 271.38, "close": 281.8, "volume": 7459.956, "close_time": 1750132799999, "quote_volume": 2079493.81442, "trades": 13058, "taker_buy_base": 3946.623, "taker_buy_quote": 1100541.48416 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 281.99, "high": 283.55, "low": 275.63, "close": 276.03, "volume": 3276.99, "close_time": 1750147199999, "quote_volume": 911686.63974, "trades": 8296, "taker_buy_base": 1454.522, "taker_buy_quote": 404508.52806 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 275.96, "high": 278.4, "low": 267.48, "close": 270.43, "volume": 5463.886, "close_time": 1750161599999, "quote_volume": 1483454.46695, "trades": 10270, "taker_buy_base": 2685.391, "taker_buy_quote": 729474.35856 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 270.48, "high": 273.1, "low": 263.88, "close": 266.6, "volume": 6415.094, "close_time": 1750175999999, "quote_volume": 1723362.78663, "trades": 11774, "taker_buy_base": 3064.665, "taker_buy_quote": 824443.20825 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 266.55, "high": 273.76, "low": 262.1, "close": 271.3, "volume": 8512.06, "close_time": 1750190399999, "quote_volume": 2261928.00447, "trades": 14374, "taker_buy_base": 4349.828, "taker_buy_quote": 1156486.94131 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 271.24, "high": 272.02, "low": 266.41, "close": 266.58, "volume": 3461.552, "close_time": 1750204799999, "quote_volume": 929038.41984, "trades": 6416, "taker_buy_base": 1601.876, "taker_buy_quote": 430011.47828 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 266.68, "high": 269.67, "low": 264.57, "close": 267.77, "volume": 2029.424, "close_time": 1750219199999, "quote_volume": 541056.16196, "trades": 3615, "taker_buy_base": 1242.624, "taker_buy_quote": 331172.61584 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 267.83, "high": 270.22, "low": 263.85, "close": 265.51, "volume": 1498.907, "close_time": 1750233599999, "quote_volume": 399865.5445, "trades": 3671, "taker_buy_base": 689.617, "taker_buy_quote": 183979.32701 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 265.65, "high": 268.09, "low": 258.25, "close": 261.54, "volume": 4861.18, "close_time": 1750247999999, "quote_volume": 1274608.49833, "trades": 9414, "taker_buy_base": 2123.071, "taker_buy_quote": 557632.23847 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 261.44, "high": 264.39, "low": 255.44, "close": 260.07, "volume": 7388.641, "close_time": 1750262399999, "quote_volume": 1927671.88093, "trades": 12740, "taker_buy_base": 3781.573, "taker_buy_quote": 987805.92052 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 260.01, "high": 260.93, "low": 255.21, "close": 257.6, "volume": 5461.432, "close_time": 1750276799999, "quote_volume": 1409758.0206, "trades": 13649, "taker_buy_base": 2368.213, "taker_buy_quote": 611434.49936 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 257.68, "high": 264.13, "low": 256.46, "close": 259.15, "volume": 3986.24, "close_time": 1750291199999, "quote_volume": 1039490.72172, "trades": 8253, "taker_buy_base": 1805.134, "taker_buy_quote": 470366.78087 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 259.14, "high": 263.08, "low": 257.53, "close": 259.37, "volume": 2974.548, "close_time": 1750305599999, "quote_volume": 773339.61461, "trades": 5905, "taker_buy_base": 1463.891, "taker_buy_quote": 380668.89767 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 259.38, "high": 260.95, "low": 256.28, "close": 259.86, "volume": 2609.137, "close_time": 1750319999999, "quote_volume": 675500.51233, "trades": 5548, "taker_buy_base": 1272.662, "taker_buy_quote": 329663.14064 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 259.82, "high": 266.5, "low": 259.74, "close": 263.47, "volume": 4499.828, "close_time": 1750334399999, "quote_volume": 1188452.30933, "trades": 7513, "taker_buy_base": 2124.034, "taker_buy_quote": 561402.78028 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 263.45, "high": 264.78, "low": 249.05, "close": 250.33, "volume": 9296.903, "close_time": 1750348799999, "quote_volume": 2366299.5747, "trades": 12784, "taker_buy_base": 3777.246, "taker_buy_quote": 962348.47853 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 250.3, "high": 254.8, "low": 249.59, "close": 252.7, "volume": 4518.275, "close_time": 1750363199999, "quote_volume": 1139074.97309, "trades": 7757, "taker_buy_base": 2416.748, "taker_buy_quote": 608958.15871 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 252.8, "high": 257.62, "low": 251.51, "close": 255.67, "volume": 4630.637, "close_time": 1750377599999, "quote_volume": 1180674.93003, "trades": 6678, "taker_buy_base": 2546.912, "taker_buy_quote": 649875.96665 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 255.71, "high": 257.38, "low": 254.09, "close": 254.82, "volume": 3100.813, "close_time": 1750391999999, "quote_volume": 792579.96043, "trades": 5598, "taker_buy_base": 1314.32, "taker_buy_quote": 335662.97987 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 254.82, "high": 259.9, "low": 251.28, "close": 259.77, "volume": 3598.597, "close_time": 1750406399999, "quote_volume": 917782.31475, "trades": 7603, "taker_buy_base": 1946.269, "taker_buy_quote": 497451.98481 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 259.83, "high": 262.68, "low": 258.08, "close": 260.94, "volume": 5969.078, "close_time": 1750420799999, "quote_volume": 1556378.44296, "trades": 7711, "taker_buy_base": 2488.034, "taker_buy_quote": 647941.54593 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 260.98, "high": 264.54, "low": 254.21, "close": 255.0, "volume": 8818.411, "close_time": 1750435199999, "quote_volume": 2297658.29153, "trades": 11878, "taker_buy_base": 4431.139, "taker_buy_quote": 1154978.97444 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 254.85, "high": 255.05, "low": 242.06, "close": 248.04, "volume": 9869.454, "close_time": 1750449599999, "quote_volume": 2453035.75669, "trades": 13788, "taker_buy_base": 4670.457, "taker_buy_quote": 1163514.27719 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 247.92, "high": 252.34, "low": 245.2, "close": 247.42, "volume": 3817.897, "close_time": 1750463999999, "quote_volume": 949072.54959, "trades": 4778, "taker_buy_base": 1319.668, "taker_buy_quote": 328577.65618 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 247.38, "high": 248.8, "low": 246.0, "close": 246.99, "volume": 1961.829, "close_time": 1750478399999, "quote_volume": 485107.67153, "trades": 2881, "taker_buy_base": 1158.106, "taker_buy_quote": 286350.70986 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 246.99, "high": 250.13, "low": 246.59, "close": 247.31, "volume": 1842.287, "close_time": 1750492799999, "quote_volume": 458015.41674, "trades": 3124, "taker_buy_base": 1060.568, "taker_buy_quote": 263751.83125 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 247.32, "high": 249.63, "low": 246.45, "close": 249.02, "volume": 1881.611, "close_time": 1750507199999, "quote_volume": 467073.89836, "trades": 2649, "taker_buy_base": 944.521, "taker_buy_quote": 234415.63838 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 249.08, "high": 249.92, "low": 242.72, "close": 244.72, "volume": 3987.777, "close_time": 1750521599999, "quote_volume": 977018.25971, "trades": 4068, "taker_buy_base": 2239.416, "taker_buy_quote": 548280.77364 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 244.65, "high": 245.69, "low": 240.54, "close": 242.55, "volume": 5156.643, "close_time": 1750535999999, "quote_volume": 1252464.60941, "trades": 5385, "taker_buy_base": 2856.953, "taker_buy_quote": 694279.03787 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 242.67, "high": 246.38, "low": 227.08, "close": 234.9, "volume": 9513.328, "close_time": 1750550399999, "quote_volume": 2239450.31216, "trades": 10234, "taker_buy_base": 4215.381, "taker_buy_quote": 991875.00276 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 234.84, "high": 239.01, "low": 229.56, "close": 231.29, "volume": 6802.55, "close_time": 1750564799999, "quote_volume": 1593329.16903, "trades": 8226, "taker_buy_base": 3570.19, "taker_buy_quote": 837532.9811 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 231.32, "high": 236.69, "low": 230.84, "close": 232.63, "volume": 3121.039, "close_time": 1750579199999, "quote_volume": 731197.21526, "trades": 3982, "taker_buy_base": 1433.594, "taker_buy_quote": 335842.61385 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 232.69, "high": 232.88, "low": 226.04, "close": 229.82, "volume": 4442.386, "close_time": 1750593599999, "quote_volume": 1017782.44361, "trades": 5508, "taker_buy_base": 2144.007, "taker_buy_quote": 491071.21753 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 229.7, "high": 233.08, "low": 218.62, "close": 222.23, "volume": 13332.879, "close_time": 1750607999999, "quote_volume": 2987680.55287, "trades": 16562, "taker_buy_base": 6579.845, "taker_buy_quote": 1473804.61739 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 222.14, "high": 224.99, "low": 216.94, "close": 217.97, "volume": 6305.965, "close_time": 1750622399999, "quote_volume": 1390402.309, "trades": 8076, "taker_buy_base": 3316.816, "taker_buy_quote": 730840.37171 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 218.06, "high": 228.0, "low": 213.1, "close": 227.91, "volume": 14317.74, "close_time": 1750636799999, "quote_volume": 3159449.78325, "trades": 14106, "taker_buy_base": 7149.905, "taker_buy_quote": 1578440.42296 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 227.97, "high": 231.85, "low": 226.17, "close": 230.36, "volume": 6923.018, "close_time": 1750651199999, "quote_volume": 1586916.79926, "trades": 6606, "taker_buy_base": 3089.412, "taker_buy_quote": 708716.31926 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 230.42, "high": 234.58, "low": 228.75, "close": 232.23, "volume": 10935.992, "close_time": 1750665599999, "quote_volume": 2538518.71775, "trades": 7508, "taker_buy_base": 6539.503, "taker_buy_quote": 1517948.49784 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 232.16, "high": 232.82, "low": 228.77, "close": 229.71, "volume": 9373.702, "close_time": 1750679999999, "quote_volume": 2165359.09522, "trades": 8680, "taker_buy_base": 6266.925, "taker_buy_quote": 1447705.35157 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 229.84, "high": 236.99, "low": 227.03, "close": 228.85, "volume": 10438.391, "close_time": 1750694399999, "quote_volume": 2428967.53589, "trades": 9892, "taker_buy_base": 5510.15, "taker_buy_quote": 1283761.26745 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 228.94, "high": 245.13, "low": 221.71, "close": 244.71, "volume": 16442.863, "close_time": 1750708799999, "quote_volume": 3846111.32723, "trades": 17862, "taker_buy_base": 8163.77, "taker_buy_quote": 1906394.92121 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 244.75, "high": 258.49, "low": 242.3, "close": 257.21, "volume": 14875.403, "close_time": 1750723199999, "quote_volume": 3739055.64054, "trades": 14372, "taker_buy_base": 7594.339, "taker_buy_quote": 1909595.18676 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 257.23, "high": 260.62, "low": 253.23, "close": 259.64, "volume": 8156.522, "close_time": 1750737599999, "quote_volume": 2098884.04624, "trades": 8274, "taker_buy_base": 4249.609, "taker_buy_quote": 1093927.3665 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 259.57, "high": 264.52, "low": 257.61, "close": 257.61, "volume": 13054.36, "close_time": 1750751999999, "quote_volume": 3409300.92308, "trades": 10763, "taker_buy_base": 6779.001, "taker_buy_quote": 1770156.61732 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 257.76, "high": 265.08, "low": 255.72, "close": 261.22, "volume": 11324.199, "close_time": 1750766399999, "quote_volume": 2954696.92313, "trades": 10751, "taker_buy_base": 5858.825, "taker_buy_quote": 1528892.27617 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 261.26, "high": 263.37, "low": 258.06, "close": 261.28, "volume": 7629.152, "close_time": 1750780799999, "quote_volume": 1991408.73821, "trades": 6763, "taker_buy_base": 3670.754, "taker_buy_quote": 958218.09673 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 261.3, "high": 269.88, "low": 260.62, "close": 264.72, "volume": 11455.183, "close_time": 1750795199999, "quote_volume": 3042282.4019, "trades": 11042, "taker_buy_base": 5714.599, "taker_buy_quote": 1517165.74364 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 264.67, "high": 266.76, "low": 262.08, "close": 264.24, "volume": 4054.65, "close_time": 1750809599999, "quote_volume": 1070595.27705, "trades": 3571, "taker_buy_base": 2105.754, "taker_buy_quote": 556106.86957 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 264.33, "high": 271.2, "low": 262.63, "close": 265.98, "volume": 5473.886, "close_time": 1750823999999, "quote_volume": 1458822.71775, "trades": 5713, "taker_buy_base": 2540.584, "taker_buy_quote": 676861.56791 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 266.02, "high": 266.64, "low": 262.97, "close": 265.31, "volume": 4394.145, "close_time": 1750838399999, "quote_volume": 1162019.84517, "trades": 4796, "taker_buy_base": 2561.846, "taker_buy_quote": 677330.35281 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 265.35, "high": 266.04, "low": 259.53, "close": 260.86, "volume": 8760.463, "close_time": 1750852799999, "quote_volume": 2297373.9405, "trades": 7742, "taker_buy_base": 4100.006, "taker_buy_quote": 1074674.67192 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 260.88, "high": 264.02, "low": 256.19, "close": 257.26, "volume": 13211.576, "close_time": 1750867199999, "quote_volume": 3438284.01229, "trades": 11717, "taker_buy_base": 6493.53, "taker_buy_quote": 1689306.62267 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 257.18, "high": 259.91, "low": 255.59, "close": 258.3, "volume": 5149.393, "close_time": 1750881599999, "quote_volume": 1326436.60035, "trades": 5578, "taker_buy_base": 2419.06, "taker_buy_quote": 623478.34789 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 258.27, "high": 260.33, "low": 254.46, "close": 256.1, "volume": 6002.215, "close_time": 1750895999999, "quote_volume": 1543006.68748, "trades": 5276, "taker_buy_base": 2886.236, "taker_buy_quote": 742343.20235 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 256.02, "high": 265.73, "low": 254.95, "close": 262.7, "volume": 5614.202, "close_time": 1750910399999, "quote_volume": 1457793.0754, "trades": 7512, "taker_buy_base": 3058.93, "taker_buy_quote": 794760.43089 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 262.83, "high": 264.6, "low": 258.47, "close": 262.24, "volume": 4142.402, "close_time": 1750924799999, "quote_volume": 1080225.49773, "trades": 6720, "taker_buy_base": 2169.954, "taker_buy_quote": 566033.57122 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 262.01, "high": 264.92, "low": 255.81, "close": 256.14, "volume": 8274.914, "close_time": 1750939199999, "quote_volume": 2149381.81913, "trades": 9364, "taker_buy_base": 3513.977, "taker_buy_quote": 913580.31389 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 256.16, "high": 257.02, "low": 251.17, "close": 253.81, "volume": 9768.324, "close_time": 1750953599999, "quote_volume": 2480298.28633, "trades": 11215, "taker_buy_base": 4613.871, "taker_buy_quote": 1171306.94185 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 253.74, "high": 255.12, "low": 250.31, "close": 253.73, "volume": 6600.303, "close_time": 1750967999999, "quote_volume": 1666833.52325, "trades": 7285, "taker_buy_base": 3153.583, "taker_buy_quote": 795875.69984 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 253.78, "high": 259.01, "low": 249.26, "close": 250.4, "volume": 6374.753, "close_time": 1750982399999, "quote_volume": 1616564.87348, "trades": 7634, "taker_buy_base": 3155.331, "taker_buy_quote": 800313.74889 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 250.26, "high": 256.71, "low": 248.76, "close": 256.23, "volume": 3622.092, "close_time": 1750996799999, "quote_volume": 916809.7028, "trades": 5393, "taker_buy_base": 1877.718, "taker_buy_quote": 475210.43416 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 256.31, "high": 259.83, "low": 255.26, "close": 256.57, "volume": 3275.51, "close_time": 1751011199999, "quote_volume": 843411.34559, "trades": 5236, "taker_buy_base": 1759.378, "taker_buy_quote": 453160.88633 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 256.69, "high": 263.65, "low": 256.69, "close": 261.47, "volume": 9186.075, "close_time": 1751025599999, "quote_volume": 2393117.38238, "trades": 12008, "taker_buy_base": 4463.435, "taker_buy_quote": 1165441.1596 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 261.47, "high": 267.12, "low": 258.03, "close": 264.88, "volume": 8766.484, "close_time": 1751039999999, "quote_volume": 2288261.75386, "trades": 11083, "taker_buy_base": 4819.045, "taker_buy_quote": 1259504.26268 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 265.04, "high": 267.0, "low": 253.0, "close": 257.13, "volume": 6741.893, "close_time": 1751054399999, "quote_volume": 1744853.49751, "trades": 11674, "taker_buy_base": 2931.004, "taker_buy_quote": 759089.42985 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 257.18, "high": 259.57, "low": 255.59, "close": 259.39, "volume": 3512.052, "close_time": 1751068799999, "quote_volume": 904913.49761, "trades": 5587, "taker_buy_base": 1877.664, "taker_buy_quote": 483802.4575 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 259.39, "high": 259.82, "low": 255.83, "close": 257.15, "volume": 2771.397, "close_time": 1751083199999, "quote_volume": 714038.88572, "trades": 3460, "taker_buy_base": 1286.593, "taker_buy_quote": 331486.65615 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 257.33, "high": 257.39, "low": 255.15, "close": 256.71, "volume": 1914.302, "close_time": 1751097599999, "quote_volume": 490131.91387, "trades": 3083, "taker_buy_base": 880.547, "taker_buy_quote": 225476.89242 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 256.73, "high": 257.17, "low": 254.0, "close": 255.22, "volume": 2435.913, "close_time": 1751111999999, "quote_volume": 622659.09979, "trades": 2631, "taker_buy_base": 935.838, "taker_buy_quote": 239051.00646 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 255.22, "high": 257.37, "low": 253.25, "close": 257.19, "volume": 3760.227, "close_time": 1751126399999, "quote_volume": 957668.87855, "trades": 3537, "taker_buy_base": 2444.675, "taker_buy_quote": 623033.702 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 257.18, "high": 258.92, "low": 255.45, "close": 257.52, "volume": 3422.782, "close_time": 1751140799999, "quote_volume": 880302.33672, "trades": 3755, "taker_buy_base": 1691.454, "taker_buy_quote": 435044.53947 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 257.52, "high": 262.02, "low": 257.09, "close": 259.94, "volume": 2906.258, "close_time": 1751155199999, "quote_volume": 755290.91084, "trades": 3020, "taker_buy_base": 1319.971, "taker_buy_quote": 342828.91092 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 260.08, "high": 261.17, "low": 257.39, "close": 257.53, "volume": 1926.008, "close_time": 1751169599999, "quote_volume": 499173.40585, "trades": 1783, "taker_buy_base": 909.394, "taker_buy_quote": 235694.33771 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 257.48, "high": 264.57, "low": 256.56, "close": 264.54, "volume": 2409.434, "close_time": 1751183999999, "quote_volume": 628916.15747, "trades": 2746, "taker_buy_base": 1256.309, "taker_buy_quote": 328076.82418 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 264.61, "high": 274.05, "low": 263.28, "close": 272.73, "volume": 9912.9, "close_time": 1751198399999, "quote_volume": 2670455.07464, "trades": 9258, "taker_buy_base": 4739.655, "taker_buy_quote": 1276251.76348 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 272.64, "high": 274.86, "low": 270.09, "close": 272.03, "volume": 6389.792, "close_time": 1751212799999, "quote_volume": 1741954.58383, "trades": 7004, "taker_buy_base": 3282.58, "taker_buy_quote": 895098.94555 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 271.94, "high": 277.59, "low": 269.9, "close": 275.1, "volume": 7154.813, "close_time": 1751227199999, "quote_volume": 1959880.85447, "trades": 6674, "taker_buy_base": 4200.585, "taker_buy_quote": 1151085.33054 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 275.13, "high": 280.8, "low": 271.27, "close": 278.62, "volume": 6926.717, "close_time": 1751241599999, "quote_volume": 1915769.37641, "trades": 7494, "taker_buy_base": 3384.273, "taker_buy_quote": 935681.85539 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 278.63, "high": 281.04, "low": 275.06, "close": 275.77, "volume": 7813.445, "close_time": 1751255999999, "quote_volume": 2167102.98733, "trades": 6593, "taker_buy_base": 3621.426, "taker_buy_quote": 1003637.95206 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 275.67, "high": 276.89, "low": 270.4, "close": 273.61, "volume": 4484.324, "close_time": 1751270399999, "quote_volume": 1227433.37957, "trades": 4707, "taker_buy_base": 2187.107, "taker_buy_quote": 598607.63122 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 273.47, "high": 273.83, "low": 269.0, "close": 270.17, "volume": 4231.132, "close_time": 1751284799999, "quote_volume": 1144767.12476, "trades": 3911, "taker_buy_base": 2095.392, "taker_buy_quote": 567099.30398 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 270.27, "high": 276.55, "low": 268.58, "close": 275.95, "volume": 5458.383, "close_time": 1751299199999, "quote_volume": 1483346.00447, "trades": 5596, "taker_buy_base": 2783.227, "taker_buy_quote": 756343.73111 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 275.97, "high": 283.62, "low": 272.02, "close": 283.08, "volume": 5513.987, "close_time": 1751313599999, "quote_volume": 1521474.49245, "trades": 5945, "taker_buy_base": 3233.988, "taker_buy_quote": 893690.66039 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 283.08, "high": 284.94, "low": 272.72, "close": 274.57, "volume": 4675.73, "close_time": 1751327999999, "quote_volume": 1299096.17838, "trades": 5596, "taker_buy_base": 1908.619, "taker_buy_quote": 532346.4889 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 274.64, "high": 277.55, "low": 273.53, "close": 274.72, "volume": 3159.427, "close_time": 1751342399999, "quote_volume": 870349.95392, "trades": 2777, "taker_buy_base": 1741.122, "taker_buy_quote": 479507.70496 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 274.21, "high": 274.57, "low": 267.88, "close": 271.18, "volume": 4145.574, "close_time": 1751356799999, "quote_volume": 1122921.69932, "trades": 3862, "taker_buy_base": 2373.945, "taker_buy_quote": 643199.10278 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 271.25, "high": 271.26, "low": 267.25, "close": 268.03, "volume": 2506.541, "close_time": 1751371199999, "quote_volume": 673996.61513, "trades": 2803, "taker_buy_base": 1071.515, "taker_buy_quote": 288190.40578 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 267.9, "high": 268.21, "low": 262.77, "close": 265.35, "volume": 5647.762, "close_time": 1751385599999, "quote_volume": 1498713.33742, "trades": 4322, "taker_buy_base": 2580.255, "taker_buy_quote": 684859.60832 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 265.29, "high": 266.64, "low": 262.06, "close": 262.06, "volume": 2490.591, "close_time": 1751399999999, "quote_volume": 658762.72978, "trades": 2442, "taker_buy_base": 1158.26, "taker_buy_quote": 306504.87825 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 262.18, "high": 264.54, "low": 259.62, "close": 260.01, "volume": 3079.809, "close_time": 1751414399999, "quote_volume": 807426.00263, "trades": 2569, "taker_buy_base": 1239.666, "taker_buy_quote": 325123.27068 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 259.96, "high": 261.43, "low": 257.42, "close": 260.69, "volume": 2041.319, "close_time": 1751428799999, "quote_volume": 530872.2309, "trades": 2672, "taker_buy_base": 1193.726, "taker_buy_quote": 310653.41094 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 260.69, "high": 264.16, "low": 259.22, "close": 262.71, "volume": 4016.352, "close_time": 1751443199999, "quote_volume": 1053419.23598, "trades": 4242, "taker_buy_base": 1333.102, "taker_buy_quote": 349217.6008 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 262.75, "high": 266.0, "low": 262.75, "close": 264.38, "volume": 4429.352, "close_time": 1751457599999, "quote_volume": 1171010.31436, "trades": 3181, "taker_buy_base": 2999.318, "taker_buy_quote": 793390.35057 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 264.5, "high": 274.08, "low": 262.22, "close": 274.03, "volume": 5281.613, "close_time": 1751471999999, "quote_volume": 1417250.33377, "trades": 4793, "taker_buy_base": 2775.84, "taker_buy_quote": 744608.61335 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 274.01, "high": 283.49, "low": 273.01, "close": 280.01, "volume": 8606.745, "close_time": 1751486399999, "quote_volume": 2401582.01053, "trades": 8832, "taker_buy_base": 4105.106, "taker_buy_quote": 1145891.86355 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 279.88, "high": 281.97, "low": 275.93, "close": 276.23, "volume": 3610.768, "close_time": 1751500799999, "quote_volume": 1008725.28206, "trades": 3565, "taker_buy_base": 2016.954, "taker_buy_quote": 563215.3719 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 276.24, "high": 277.43, "low": 273.11, "close": 273.3, "volume": 1495.872, "close_time": 1751515199999, "quote_volume": 411523.73993, "trades": 2138, "taker_buy_base": 856.735, "taker_buy_quote": 235614.65119 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 273.24, "high": 282.75, "low": 272.91, "close": 282.65, "volume": 5000.31, "close_time": 1751529599999, "quote_volume": 1400019.79961, "trades": 5246, "taker_buy_base": 2504.267, "taker_buy_quote": 700606.63532 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 282.77, "high": 285.06, "low": 278.38, "close": 280.97, "volume": 5996.852, "close_time": 1751543999999, "quote_volume": 1688621.50879, "trades": 4757, "taker_buy_base": 2900.92, "taker_buy_quote": 816447.99696 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 280.93, "high": 285.61, "low": 275.24, "close": 275.74, "volume": 11656.225, "close_time": 1751558399999, "quote_volume": 3268745.67411, "trades": 11124, "taker_buy_base": 6190.987, "taker_buy_quote": 1735125.75598 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 275.8, "high": 281.11, "low": 275.59, "close": 279.2, "volume": 3649.884, "close_time": 1751572799999, "quote_volume": 1018684.08149, "trades": 3788, "taker_buy_base": 2361.182, "taker_buy_quote": 659664.62853 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 279.21, "high": 282.02, "low": 278.96, "close": 279.44, "volume": 2068.729, "close_time": 1751587199999, "quote_volume": 579646.98266, "trades": 2004, "taker_buy_base": 1176.71, "taker_buy_quote": 329819.38235 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 279.46, "high": 283.0, "low": 276.46, "close": 276.9, "volume": 1954.852, "close_time": 1751601599999, "quote_volume": 545102.01418, "trades": 2540, "taker_buy_base": 906.449, "taker_buy_quote": 252808.4906 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 277.06, "high": 277.56, "low": 269.51, "close": 270.45, "volume": 3349.716, "close_time": 1751615999999, "quote_volume": 914452.95124, "trades": 3442, "taker_buy_base": 1059.608, "taker_buy_quote": 289237.07818 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 270.12, "high": 272.77, "low": 268.27, "close": 268.76, "volume": 3410.741, "close_time": 1751630399999, "quote_volume": 922734.18377, "trades": 3512, "taker_buy_base": 1821.733, "taker_buy_quote": 493210.24309 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 268.83, "high": 269.59, "low": 260.87, "close": 261.98, "volume": 5108.787, "close_time": 1751644799999, "quote_volume": 1352443.74558, "trades": 5584, "taker_buy_base": 2299.425, "taker_buy_quote": 609073.93279 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 261.94, "high": 263.23, "low": 258.73, "close": 261.58, "volume": 2841.815, "close_time": 1751659199999, "quote_volume": 741958.66482, "trades": 3185, "taker_buy_base": 1560.77, "taker_buy_quote": 407528.16588 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 261.31, "high": 267.94, "low": 261.23, "close": 266.04, "volume": 3246.381, "close_time": 1751673599999, "quote_volume": 859841.08308, "trades": 3554, "taker_buy_base": 1604.494, "taker_buy_quote": 424620.57182 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 266.0, "high": 270.0, "low": 264.89, "close": 268.37, "volume": 2393.882, "close_time": 1751687999999, "quote_volume": 640538.16653, "trades": 2000, "taker_buy_base": 1143.724, "taker_buy_quote": 305973.14732 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 268.38, "high": 271.49, "low": 267.05, "close": 270.54, "volume": 3294.377, "close_time": 1751702399999, "quote_volume": 888392.72374, "trades": 2139, "taker_buy_base": 1677.399, "taker_buy_quote": 452442.85689 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 270.7, "high": 275.72, "low": 268.32, "close": 273.71, "volume": 3468.898, "close_time": 1751716799999, "quote_volume": 942048.02097, "trades": 3608, "taker_buy_base": 1697.886, "taker_buy_quote": 460915.93458 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 273.71, "high": 274.36, "low": 269.97, "close": 270.15, "volume": 2169.178, "close_time": 1751731199999, "quote_volume": 589753.31565, "trades": 2295, "taker_buy_base": 1117.759, "taker_buy_quote": 303861.35422 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 270.05, "high": 272.05, "low": 267.11, "close": 271.33, "volume": 2730.127, "close_time": 1751745599999, "quote_volume": 734170.54913, "trades": 2728, "taker_buy_base": 1275.004, "taker_buy_quote": 342895.26962 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 271.3, "high": 276.79, "low": 270.3, "close": 273.54, "volume": 4617.373, "close_time": 1751759999999, "quote_volume": 1266684.21488, "trades": 3435, "taker_buy_base": 2378.021, "taker_buy_quote": 652067.68813 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 273.54, "high": 274.37, "low": 271.8, "close": 273.73, "volume": 3004.777, "close_time": 1751774399999, "quote_volume": 819766.72919, "trades": 2833, "taker_buy_base": 1524.191, "taker_buy_quote": 415690.26354 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 273.68, "high": 274.11, "low": 271.36, "close": 271.52, "volume": 2514.345, "close_time": 1751788799999, "quote_volume": 685450.72539, "trades": 2172, "taker_buy_base": 1179.283, "taker_buy_quote": 321624.06869 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 271.55, "high": 272.69, "low": 269.77, "close": 271.24, "volume": 4248.888, "close_time": 1751803199999, "quote_volume": 1151174.42622, "trades": 3380, "taker_buy_base": 2043.269, "taker_buy_quote": 553682.7954 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 271.27, "high": 278.94, "low": 270.34, "close": 275.99, "volume": 4964.729, "close_time": 1751817599999, "quote_volume": 1370227.34985, "trades": 4736, "taker_buy_base": 2679.546, "taker_buy_quote": 739352.15645 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 276.28, "high": 277.36, "low": 273.5, "close": 276.71, "volume": 2300.839, "close_time": 1751831999999, "quote_volume": 634554.32, "trades": 2716, "taker_buy_base": 1276.095, "taker_buy_quote": 352174.58653 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 276.64, "high": 291.66, "low": 276.58, "close": 287.48, "volume": 9555.126, "close_time": 1751846399999, "quote_volume": 2739389.67487, "trades": 8294, "taker_buy_base": 4663.399, "taker_buy_quote": 1336267.88957 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 287.44, "high": 289.11, "low": 283.35, "close": 287.4, "volume": 2602.105, "close_time": 1751860799999, "quote_volume": 745936.10348, "trades": 3105, "taker_buy_base": 1341.052, "taker_buy_quote": 384555.1051 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 287.36, "high": 290.07, "low": 285.35, "close": 287.3, "volume": 3171.831, "close_time": 1751875199999, "quote_volume": 911264.2187, "trades": 2930, "taker_buy_base": 1953.249, "taker_buy_quote": 561136.87978 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 287.25, "high": 288.46, "low": 285.46, "close": 287.34, "volume": 2909.619, "close_time": 1751889599999, "quote_volume": 834311.49562, "trades": 2930, "taker_buy_base": 1426.014, "taker_buy_quote": 409010.12019 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 287.12, "high": 290.94, "low": 284.84, "close": 286.67, "volume": 5688.966, "close_time": 1751903999999, "quote_volume": 1636368.6867, "trades": 5035, "taker_buy_base": 2864.478, "taker_buy_quote": 824362.51786 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 286.54, "high": 287.72, "low": 279.25, "close": 281.07, "volume": 6093.084, "close_time": 1751918399999, "quote_volume": 1722717.51583, "trades": 5603, "taker_buy_base": 3148.647, "taker_buy_quote": 890620.15443 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 281.02, "high": 283.66, "low": 277.63, "close": 283.26, "volume": 2628.59, "close_time": 1751932799999, "quote_volume": 735395.18872, "trades": 2709, "taker_buy_base": 1205.455, "taker_buy_quote": 337289.19205 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 283.26, "high": 285.04, "low": 277.47, "close": 279.59, "volume": 3468.439, "close_time": 1751947199999, "quote_volume": 974273.69461, "trades": 3439, "taker_buy_base": 1791.255, "taker_buy_quote": 503486.12517 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 279.41, "high": 283.09, "low": 279.1, "close": 282.98, "volume": 2622.534, "close_time": 1751961599999, "quote_volume": 738304.20168, "trades": 2515, "taker_buy_base": 1662.302, "taker_buy_quote": 468185.51153 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 283.03, "high": 288.46, "low": 280.81, "close": 288.22, "volume": 2759.05, "close_time": 1751975999999, "quote_volume": 784919.14421, "trades": 3013, "taker_buy_base": 1341.0, "taker_buy_quote": 381548.70455 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 288.37, "high": 290.96, "low": 284.88, "close": 285.49, "volume": 5169.384, "close_time": 1751990399999, "quote_volume": 1491744.80828, "trades": 5310, "taker_buy_base": 1821.863, "taker_buy_quote": 525708.55942 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 285.62, "high": 295.0, "low": 283.92, "close": 291.01, "volume": 5822.93, "close_time": 1752004799999, "quote_volume": 1694507.56123, "trades": 6697, "taker_buy_base": 3142.722, "taker_buy_quote": 914829.81688 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 291.04, "high": 294.03, "low": 289.32, "close": 292.97, "volume": 1898.711, "close_time": 1752019199999, "quote_volume": 553974.7916, "trades": 2614, "taker_buy_base": 1054.339, "taker_buy_quote": 307528.78329 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 293.11, "high": 295.11, "low": 290.25, "close": 290.68, "volume": 2068.753, "close_time": 1752033599999, "quote_volume": 605525.88421, "trades": 2346, "taker_buy_base": 1279.492, "taker_buy_quote": 374546.88615 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 290.66, "high": 303.23, "low": 290.52, "close": 299.0, "volume": 7178.386, "close_time": 1752047999999, "quote_volume": 2147321.62154, "trades": 6853, "taker_buy_base": 3768.653, "taker_buy_quote": 1126976.89529 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 299.08, "high": 301.54, "low": 296.91, "close": 299.01, "volume": 5577.719, "close_time": 1752062399999, "quote_volume": 1667834.41653, "trades": 5040, "taker_buy_base": 2903.809, "taker_buy_quote": 868547.70939 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 298.83, "high": 302.56, "low": 295.96, "close": 298.11, "volume": 7035.022, "close_time": 1752076799999, "quote_volume": 2103713.62345, "trades": 6998, "taker_buy_base": 3854.634, "taker_buy_quote": 1152401.41779 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 298.17, "high": 305.22, "low": 294.81, "close": 302.78, "volume": 9662.718, "close_time": 1752091199999, "quote_volume": 2891275.01063, "trades": 8608, "taker_buy_base": 4588.644, "taker_buy_quote": 1372863.25504 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 303.0, "high": 307.0, "low": 295.33, "close": 301.74, "volume": 9401.26, "close_time": 1752105599999, "quote_volume": 2829551.36047, "trades": 7918, "taker_buy_base": 5098.962, "taker_buy_quote": 1535589.3898 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 301.86, "high": 302.59, "low": 298.06, "close": 298.97, "volume": 2641.807, "close_time": 1752119999999, "quote_volume": 793002.68116, "trades": 3163, "taker_buy_base": 1302.902, "taker_buy_quote": 391195.16713 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 298.87, "high": 299.88, "low": 296.12, "close": 297.36, "volume": 5560.396, "close_time": 1752134399999, "quote_volume": 1655330.43882, "trades": 5463, "taker_buy_base": 2521.311, "taker_buy_quote": 750602.79358 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 297.34, "high": 297.89, "low": 293.23, "close": 294.68, "volume": 3505.261, "close_time": 1752148799999, "quote_volume": 1035316.30387, "trades": 4788, "taker_buy_base": 1533.248, "taker_buy_quote": 452863.03043 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 294.73, "high": 296.69, "low": 292.5, "close": 296.26, "volume": 4466.045, "close_time": 1752163199999, "quote_volume": 1315964.44846, "trades": 4781, "taker_buy_base": 2199.731, "taker_buy_quote": 648285.17862 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 296.37, "high": 308.41, "low": 295.93, "close": 305.95, "volume": 10015.484, "close_time": 1752177599999, "quote_volume": 3036839.90123, "trades": 11113, "taker_buy_base": 5275.312, "taker_buy_quote": 1600217.25067 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 305.91, "high": 316.04, "low": 304.73, "close": 308.68, "volume": 12687.651, "close_time": 1752191999999, "quote_volume": 3946514.10167, "trades": 9617, "taker_buy_base": 6723.901, "taker_buy_quote": 2092037.35434 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 308.74, "high": 309.13, "low": 303.2, "close": 306.53, "volume": 4442.915, "close_time": 1752206399999, "quote_volume": 1361061.33695, "trades": 6516, "taker_buy_base": 2134.475, "taker_buy_quote": 653668.61749 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 305.96, "high": 315.95, "low": 304.0, "close": 308.53, "volume": 6683.992, "close_time": 1752220799999, "quote_volume": 2073045.45638, "trades": 9578, "taker_buy_base": 3030.134, "taker_buy_quote": 940855.15443 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 308.48, "high": 318.28, "low": 308.37, "close": 314.37, "volume": 7016.079, "close_time": 1752235199999, "quote_volume": 2204768.03794, "trades": 8361, "taker_buy_base": 3427.357, "taker_buy_quote": 1076911.84602 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 314.38, "high": 315.19, "low": 301.96, "close": 304.34, "volume": 7381.643, "close_time": 1752249599999, "quote_volume": 2287570.13114, "trades": 9906, "taker_buy_base": 3298.968, "taker_buy_quote": 1023631.39114 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 304.41, "high": 309.96, "low": 303.79, "close": 308.68, "volume": 6897.485, "close_time": 1752263999999, "quote_volume": 2117988.87913, "trades": 7305, "taker_buy_base": 3635.504, "taker_buy_quote": 1116371.39277 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 308.56, "high": 308.87, "low": 294.24, "close": 297.5, "volume": 6960.758, "close_time": 1752278399999, "quote_volume": 2088078.271, "trades": 7733, "taker_buy_base": 3376.915, "taker_buy_quote": 1013455.97345 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 297.51, "high": 302.42, "low": 293.21, "close": 300.85, "volume": 4082.313, "close_time": 1752292799999, "quote_volume": 1218417.08624, "trades": 4221, "taker_buy_base": 1966.787, "taker_buy_quote": 586860.61064 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 300.98, "high": 302.93, "low": 296.99, "close": 302.16, "volume": 2877.188, "close_time": 1752307199999, "quote_volume": 863551.19335, "trades": 4008, "taker_buy_base": 1564.413, "taker_buy_quote": 469502.83872 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 302.1, "high": 306.93, "low": 301.72, "close": 303.61, "volume": 3638.822, "close_time": 1752321599999, "quote_volume": 1108196.79951, "trades": 4831, "taker_buy_base": 1726.97, "taker_buy_quote": 525774.67279 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 303.56, "high": 304.34, "low": 293.01, "close": 295.69, "volume": 7406.047, "close_time": 1752335999999, "quote_volume": 2205721.47306, "trades": 8661, "taker_buy_base": 3115.954, "taker_buy_quote": 928046.06746 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 295.68, "high": 302.1, "low": 294.79, "close": 301.27, "volume": 2947.864, "close_time": 1752350399999, "quote_volume": 883886.84697, "trades": 3576, "taker_buy_base": 1531.665, "taker_buy_quote": 459284.69425 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 301.3, "high": 303.08, "low": 298.36, "close": 302.24, "volume": 2674.975, "close_time": 1752364799999, "quote_volume": 805664.00105, "trades": 2685, "taker_buy_base": 1431.764, "taker_buy_quote": 431504.33859 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 302.29, "high": 303.57, "low": 300.03, "close": 302.73, "volume": 2756.712, "close_time": 1752379199999, "quote_volume": 833193.23832, "trades": 2475, "taker_buy_base": 1164.786, "taker_buy_quote": 351875.77213 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 302.86, "high": 305.63, "low": 300.71, "close": 304.7, "volume": 3929.43, "close_time": 1752393599999, "quote_volume": 1190828.82948, "trades": 5205, "taker_buy_base": 2331.039, "taker_buy_quote": 706276.93833 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 304.8, "high": 305.33, "low": 301.17, "close": 302.92, "volume": 2606.954, "close_time": 1752407999999, "quote_volume": 791072.8114, "trades": 2375, "taker_buy_base": 1110.877, "taker_buy_quote": 336934.4897 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 302.79, "high": 317.73, "low": 302.6, "close": 311.68, "volume": 10006.03, "close_time": 1752422399999, "quote_volume": 3115972.07929, "trades": 12358, "taker_buy_base": 5101.914, "taker_buy_quote": 1588382.56105 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 311.72, "high": 315.13, "low": 308.0, "close": 312.13, "volume": 5687.596, "close_time": 1752436799999, "quote_volume": 1771148.14544, "trades": 6961, "taker_buy_base": 2508.7, "taker_buy_quote": 782263.94909 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 312.17, "high": 312.82, "low": 304.18, "close": 305.91, "volume": 3919.349, "close_time": 1752451199999, "quote_volume": 1204132.7066, "trades": 4668, "taker_buy_base": 1899.661, "taker_buy_quote": 583440.11285 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 305.95, "high": 325.23, "low": 305.38, "close": 324.03, "volume": 7193.966, "close_time": 1752465599999, "quote_volume": 2283682.90411, "trades": 8310, "taker_buy_base": 4513.915, "taker_buy_quote": 1433779.34972 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 324.2, "high": 327.75, "low": 318.81, "close": 324.45, "volume": 7630.933, "close_time": 1752479999999, "quote_volume": 2468842.25453, "trades": 13226, "taker_buy_base": 3559.454, "taker_buy_quote": 1152143.36376 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 324.72, "high": 331.73, "low": 320.18, "close": 324.11, "volume": 5863.592, "close_time": 1752494399999, "quote_volume": 1917099.5962, "trades": 9217, "taker_buy_base": 3205.012, "taker_buy_quote": 1048054.83953 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 324.03, "high": 327.82, "low": 316.86, "close": 320.16, "volume": 8068.48, "close_time": 1752508799999, "quote_volume": 2599653.89657, "trades": 8618, "taker_buy_base": 3653.238, "taker_buy_quote": 1178428.92136 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 320.02, "high": 321.82, "low": 312.52, "close": 313.77, "volume": 6146.682, "close_time": 1752523199999, "quote_volume": 1942721.93053, "trades": 6269, "taker_buy_base": 3671.99, "taker_buy_quote": 1159318.59792 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 313.9, "high": 317.5, "low": 310.86, "close": 315.33, "volume": 3656.113, "close_time": 1752537599999, "quote_volume": 1152702.83972, "trades": 3719, "taker_buy_base": 1714.17, "taker_buy_quote": 540573.8453 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 315.29, "high": 316.81, "low": 305.66, "close": 308.24, "volume": 4445.436, "close_time": 1752551999999, "quote_volume": 1382181.64519, "trades": 5738, "taker_buy_base": 1972.963, "taker_buy_quote": 614397.86728 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 308.12, "high": 317.8, "low": 306.33, "close": 313.35, "volume": 4213.339, "close_time": 1752566399999, "quote_volume": 1318106.12207, "trades": 5996, "taker_buy_base": 2333.058, "taker_buy_quote": 729662.07832 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 313.49, "high": 315.58, "low": 308.75, "close": 310.49, "volume": 3997.826, "close_time": 1752580799999, "quote_volume": 1250167.56392, "trades": 5651, "taker_buy_base": 1881.497, "taker_buy_quote": 588540.72524 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 310.65, "high": 324.31, "low": 308.28, "close": 323.18, "volume": 10226.873, "close_time": 1752595199999, "quote_volume": 3245249.85965, "trades": 13603, "taker_buy_base": 5531.341, "taker_buy_quote": 1753493.22077 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 323.32, "high": 331.39, "low": 317.42, "close": 317.68, "volume": 9655.916, "close_time": 1752609599999, "quote_volume": 3133456.72707, "trades": 13587, "taker_buy_base": 4878.143, "taker_buy_quote": 1583930.34343 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 317.53, "high": 330.17, "low": 316.36, "close": 327.59, "volume": 7198.187, "close_time": 1752623999999, "quote_volume": 2333780.3262, "trades": 6828, "taker_buy_base": 3917.97, "taker_buy_quote": 1270697.59145 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 327.57, "high": 330.8, "low": 321.52, "close": 323.35, "volume": 6167.278, "close_time": 1752638399999, "quote_volume": 2012191.22372, "trades": 6493, "taker_buy_base": 2940.946, "taker_buy_quote": 959716.5851 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 323.39, "high": 334.99, "low": 321.18, "close": 332.62, "volume": 7195.559, "close_time": 1752652799999, "quote_volume": 2373945.5116, "trades": 10129, "taker_buy_base": 3857.014, "taker_buy_quote": 1272548.53645 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 332.52, "high": 333.62, "low": 328.39, "close": 329.17, "volume": 4050.95, "close_time": 1752667199999, "quote_volume": 1341601.63543, "trades": 5584, "taker_buy_base": 1957.885, "taker_buy_quote": 647947.02875 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 329.06, "high": 335.0, "low": 324.17, "close": 326.75, "volume": 11820.92, "close_time": 1752681599999, "quote_volume": 3891255.29951, "trades": 14458, "taker_buy_base": 4207.685, "taker_buy_quote": 1387201.90041 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 326.69, "high": 334.13, "low": 324.55, "close": 330.56, "volume": 9439.449, "close_time": 1752695999999, "quote_volume": 3114740.19475, "trades": 10299, "taker_buy_base": 5265.639, "taker_buy_quote": 1737270.31237 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 330.57, "high": 333.78, "low": 321.71, "close": 323.48, "volume": 5697.239, "close_time": 1752710399999, "quote_volume": 1867698.5085, "trades": 8025, "taker_buy_base": 2714.141, "taker_buy_quote": 890503.03967 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 323.5, "high": 327.73, "low": 316.63, "close": 317.7, "volume": 3667.058, "close_time": 1752724799999, "quote_volume": 1178238.62199, "trades": 7635, "taker_buy_base": 1594.93, "taker_buy_quote": 512945.41158 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 317.7, "high": 326.58, "low": 316.78, "close": 324.51, "volume": 4229.152, "close_time": 1752739199999, "quote_volume": 1364705.79706, "trades": 7375, "taker_buy_base": 1842.495, "taker_buy_quote": 594183.86401 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 324.51, "high": 331.93, "low": 321.28, "close": 322.24, "volume": 6208.365, "close_time": 1752753599999, "quote_volume": 2021514.02072, "trades": 9308, "taker_buy_base": 3142.992, "taker_buy_quote": 1023648.11247 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 322.45, "high": 326.19, "low": 317.62, "close": 324.7, "volume": 3849.971, "close_time": 1752767999999, "quote_volume": 1242021.50648, "trades": 6646, "taker_buy_base": 1921.727, "taker_buy_quote": 620220.77882 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 324.55, "high": 325.54, "low": 315.35, "close": 317.36, "volume": 11994.402, "close_time": 1752782399999, "quote_volume": 3838339.94672, "trades": 13697, "taker_buy_base": 5991.837, "taker_buy_quote": 1914105.66306 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 317.27, "high": 324.91, "low": 312.5, "close": 321.92, "volume": 15037.617, "close_time": 1752796799999, "quote_volume": 4781674.40674, "trades": 14721, "taker_buy_base": 10316.09, "taker_buy_quote": 3273176.95695 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 322.0, "high": 330.25, "low": 316.83, "close": 328.53, "volume": 11141.768, "close_time": 1752811199999, "quote_volume": 3625889.25743, "trades": 14283, "taker_buy_base": 4186.908, "taker_buy_quote": 1360343.29334 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 328.53, "high": 338.17, "low": 326.05, "close": 327.59, "volume": 12047.551, "close_time": 1752825599999, "quote_volume": 4001059.42964, "trades": 17137, "taker_buy_base": 5766.837, "taker_buy_quote": 1920173.47451 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 327.73, "high": 332.93, "low": 324.67, "close": 328.65, "volume": 5708.352, "close_time": 1752839999999, "quote_volume": 1875166.10805, "trades": 8890, "taker_buy_base": 2940.914, "taker_buy_quote": 967388.55658 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 328.26, "high": 335.65, "low": 314.39, "close": 317.78, "volume": 9826.544, "close_time": 1752854399999, "quote_volume": 3193865.20563, "trades": 13646, "taker_buy_base": 4103.315, "taker_buy_quote": 1337222.79123 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 317.81, "high": 325.46, "low": 315.53, "close": 318.15, "volume": 4857.037, "close_time": 1752868799999, "quote_volume": 1551174.4658, "trades": 7138, "taker_buy_base": 2437.95, "taker_buy_quote": 779335.42724 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 318.2, "high": 326.22, "low": 311.62, "close": 324.6, "volume": 6015.392, "close_time": 1752883199999, "quote_volume": 1926408.65383, "trades": 8247, "taker_buy_base": 3067.318, "taker_buy_quote": 983400.94692 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 324.67, "high": 326.03, "low": 316.2, "close": 321.63, "volume": 3764.89, "close_time": 1752897599999, "quote_volume": 1208390.34141, "trades": 4725, "taker_buy_base": 1879.796, "taker_buy_quote": 603777.9626 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 321.63, "high": 323.59, "low": 316.05, "close": 316.67, "volume": 2979.904, "close_time": 1752911999999, "quote_volume": 952477.38569, "trades": 3868, "taker_buy_base": 1492.269, "taker_buy_quote": 476903.23921 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 316.63, "high": 317.12, "low": 313.18, "close": 314.63, "volume": 5921.911, "close_time": 1752926399999, "quote_volume": 1867967.26677, "trades": 5618, "taker_buy_base": 3560.896, "taker_buy_quote": 1124253.8291 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 314.47, "high": 316.96, "low": 312.01, "close": 315.71, "volume": 3294.277, "close_time": 1752940799999, "quote_volume": 1036807.0523, "trades": 4158, "taker_buy_base": 1446.635, "taker_buy_quote": 455399.81253 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 315.68, "high": 318.45, "low": 313.41, "close": 316.56, "volume": 2956.814, "close_time": 1752955199999, "quote_volume": 934444.79912, "trades": 2911, "taker_buy_base": 1540.341, "taker_buy_quote": 486802.70712 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 316.49, "high": 319.49, "low": 312.92, "close": 319.29, "volume": 3558.196, "close_time": 1752969599999, "quote_volume": 1126180.0165, "trades": 2834, "taker_buy_base": 1718.36, "taker_buy_quote": 544475.97934 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 319.44, "high": 324.62, "low": 317.47, "close": 322.28, "volume": 3813.399, "close_time": 1752983999999, "quote_volume": 1225729.39959, "trades": 5367, "taker_buy_base": 2121.765, "taker_buy_quote": 682154.69157 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 322.36, "high": 328.1, "low": 321.06, "close": 326.0, "volume": 2143.195, "close_time": 1752998399999, "quote_volume": 694569.5202, "trades": 3239, "taker_buy_base": 1134.16, "taker_buy_quote": 367344.56513 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 326.06, "high": 329.36, "low": 324.58, "close": 328.05, "volume": 4494.844, "close_time": 1753012799999, "quote_volume": 1469864.17238, "trades": 5871, "taker_buy_base": 2017.789, "taker_buy_quote": 660182.92949 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 327.57, "high": 335.08, "low": 324.91, "close": 333.95, "volume": 6056.253, "close_time": 1753027199999, "quote_volume": 1998480.01733, "trades": 5891, "taker_buy_base": 3858.353, "taker_buy_quote": 1274834.1432 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 333.95, "high": 335.41, "low": 324.85, "close": 327.21, "volume": 5097.127, "close_time": 1753041599999, "quote_volume": 1677045.48301, "trades": 7602, "taker_buy_base": 1940.788, "taker_buy_quote": 639025.56091 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 327.36, "high": 328.15, "low": 318.87, "close": 324.61, "volume": 4113.41, "close_time": 1753055999999, "quote_volume": 1331213.94141, "trades": 5439, "taker_buy_base": 1834.887, "taker_buy_quote": 594557.95411 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 324.46, "high": 331.83, "low": 318.7, "close": 330.73, "volume": 2655.926, "close_time": 1753070399999, "quote_volume": 861968.57766, "trades": 4647, "taker_buy_base": 1482.044, "taker_buy_quote": 481332.5623 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 330.59, "high": 334.52, "low": 328.39, "close": 330.38, "volume": 3234.382, "close_time": 1753084799999, "quote_volume": 1072563.69098, "trades": 4731, "taker_buy_base": 1724.303, "taker_buy_quote": 571998.91606 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 330.56, "high": 333.43, "low": 328.07, "close": 330.74, "volume": 3146.203, "close_time": 1753099199999, "quote_volume": 1042665.45545, "trades": 3579, "taker_buy_base": 1359.411, "taker_buy_quote": 450562.43675 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 330.81, "high": 334.83, "low": 327.13, "close": 327.25, "volume": 6316.861, "close_time": 1753113599999, "quote_volume": 2093075.65526, "trades": 7547, "taker_buy_base": 2677.083, "taker_buy_quote": 887884.05533 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 327.3, "high": 327.62, "low": 318.0, "close": 320.74, "volume": 7921.645, "close_time": 1753127999999, "quote_volume": 2555074.2858, "trades": 9122, "taker_buy_base": 3701.968, "taker_buy_quote": 1194227.17134 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 320.6, "high": 324.12, "low": 319.13, "close": 322.29, "volume": 2392.668, "close_time": 1753142399999, "quote_volume": 769771.42508, "trades": 2766, "taker_buy_base": 1152.906, "taker_buy_quote": 371064.18729 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 322.3, "high": 324.52, "low": 313.61, "close": 316.43, "volume": 5026.46, "close_time": 1753156799999, "quote_volume": 1603403.60572, "trades": 6982, "taker_buy_base": 2163.328, "taker_buy_quote": 690022.42695 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 316.47, "high": 317.05, "low": 307.0, "close": 309.73, "volume": 9036.84, "close_time": 1753171199999, "quote_volume": 2814625.64856, "trades": 8797, "taker_buy_base": 4769.998, "taker_buy_quote": 1487111.674 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 309.69, "high": 312.7, "low": 304.58, "close": 311.38, "volume": 5767.961, "close_time": 1753185599999, "quote_volume": 1777192.12782, "trades": 5993, "taker_buy_base": 2691.766, "taker_buy_quote": 829261.81346 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 311.31, "high": 312.06, "low": 302.41, "close": 307.24, "volume": 5907.029, "close_time": 1753199999999, "quote_volume": 1815868.30015, "trades": 5925, "taker_buy_base": 2817.298, "taker_buy_quote": 866555.03451 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 307.21, "high": 309.49, "low": 300.37, "close": 301.79, "volume": 7037.701, "close_time": 1753214399999, "quote_volume": 2151934.95196, "trades": 5787, "taker_buy_base": 3238.324, "taker_buy_quote": 990328.21945 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 301.79, "high": 311.23, "low": 300.78, "close": 310.71, "volume": 10098.711, "close_time": 1753228799999, "quote_volume": 3106239.63142, "trades": 7000, "taker_buy_base": 3616.958, "taker_buy_quote": 1110146.639 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 310.71, "high": 311.93, "low": 305.43, "close": 305.7, "volume": 3706.009, "close_time": 1753243199999, "quote_volume": 1141477.46835, "trades": 3787, "taker_buy_base": 1874.576, "taker_buy_quote": 577574.66472 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 306.02, "high": 308.62, "low": 300.74, "close": 301.95, "volume": 8451.38, "close_time": 1753257599999, "quote_volume": 2558405.31149, "trades": 6524, "taker_buy_base": 4364.354, "taker_buy_quote": 1321449.93836 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 301.81, "high": 304.25, "low": 298.69, "close": 300.19, "volume": 4779.26, "close_time": 1753271999999, "quote_volume": 1441481.54781, "trades": 4625, "taker_buy_base": 2177.75, "taker_buy_quote": 656488.71309 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 300.1, "high": 300.1, "low": 286.09, "close": 294.06, "volume": 11244.603, "close_time": 1753286399999, "quote_volume": 3289452.25771, "trades": 12658, "taker_buy_base": 5122.936, "taker_buy_quote": 1498281.84412 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 294.11, "high": 294.91, "low": 283.96, "close": 290.32, "volume": 7982.241, "close_time": 1753300799999, "quote_volume": 2308097.7097, "trades": 7975, "taker_buy_base": 3557.289, "taker_buy_quote": 1029283.51299 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 290.4, "high": 292.01, "low": 282.47, "close": 290.55, "volume": 5586.594, "close_time": 1753315199999, "quote_volume": 1609425.92678, "trades": 5673, "taker_buy_base": 2492.376, "taker_buy_quote": 718320.5832 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 290.46, "high": 294.17, "low": 289.01, "close": 290.75, "volume": 2879.171, "close_time": 1753329599999, "quote_volume": 841145.99715, "trades": 2953, "taker_buy_base": 1584.844, "taker_buy_quote": 463040.39886 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 290.96, "high": 291.79, "low": 276.32, "close": 285.27, "volume": 8728.004, "close_time": 1753343999999, "quote_volume": 2475451.89505, "trades": 8160, "taker_buy_base": 4064.8, "taker_buy_quote": 1154384.21491 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 285.11, "high": 291.05, "low": 282.93, "close": 290.02, "volume": 6612.055, "close_time": 1753358399999, "quote_volume": 1898546.9292, "trades": 5580, "taker_buy_base": 3369.105, "taker_buy_quote": 967960.96349 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 290.19, "high": 295.56, "low": 284.21, "close": 291.19, "volume": 7400.178, "close_time": 1753372799999, "quote_volume": 2143915.59528, "trades": 7837, "taker_buy_base": 3728.984, "taker_buy_quote": 1081418.62105 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 291.33, "high": 294.49, "low": 285.87, "close": 292.63, "volume": 5163.588, "close_time": 1753387199999, "quote_volume": 1505098.57033, "trades": 6235, "taker_buy_base": 2470.465, "taker_buy_quote": 720647.23685 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 292.59, "high": 295.77, "low": 285.43, "close": 286.32, "volume": 5108.055, "close_time": 1753401599999, "quote_volume": 1487013.22463, "trades": 4980, "taker_buy_base": 2072.476, "taker_buy_quote": 602988.41044 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 286.34, "high": 289.24, "low": 280.25, "close": 284.45, "volume": 5370.152, "close_time": 1753415999999, "quote_volume": 1530943.10185, "trades": 7237, "taker_buy_base": 2693.782, "taker_buy_quote": 768278.11047 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 284.27, "high": 288.26, "low": 281.18, "close": 285.93, "volume": 5485.687, "close_time": 1753430399999, "quote_volume": 1566510.95732, "trades": 5298, "taker_buy_base": 2924.275, "taker_buy_quote": 835752.7482 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 285.71, "high": 295.12, "low": 285.68, "close": 293.86, "volume": 7127.503, "close_time": 1753444799999, "quote_volume": 2070357.32828, "trades": 6564, "taker_buy_base": 3629.365, "taker_buy_quote": 1054939.10243 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 293.74, "high": 295.27, "low": 284.88, "close": 288.61, "volume": 8383.817, "close_time": 1753459199999, "quote_volume": 2440958.66659, "trades": 10367, "taker_buy_base": 4737.419, "taker_buy_quote": 1380413.5828 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 288.43, "high": 291.3, "low": 286.5, "close": 289.8, "volume": 4036.277, "close_time": 1753473599999, "quote_volume": 1168136.4064, "trades": 3271, "taker_buy_base": 1698.44, "taker_buy_quote": 491411.63456 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 289.75, "high": 294.78, "low": 287.94, "close": 294.24, "volume": 2408.525, "close_time": 1753487999999, "quote_volume": 703135.68771, "trades": 2601, "taker_buy_base": 1275.142, "taker_buy_quote": 372186.70105 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 294.35, "high": 299.11, "low": 292.33, "close": 298.37, "volume": 2001.693, "close_time": 1753502399999, "quote_volume": 593083.41068, "trades": 2778, "taker_buy_base": 781.202, "taker_buy_quote": 231474.74448 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 298.08, "high": 299.88, "low": 296.11, "close": 296.22, "volume": 1665.003, "close_time": 1753516799999, "quote_volume": 496085.84607, "trades": 2012, "taker_buy_base": 834.118, "taker_buy_quote": 248609.94973 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 296.19, "high": 299.17, "low": 296.19, "close": 296.58, "volume": 1613.738, "close_time": 1753531199999, "quote_volume": 480451.34196, "trades": 2364, "taker_buy_base": 787.832, "taker_buy_quote": 234687.79281 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 296.81, "high": 298.15, "low": 293.25, "close": 294.9, "volume": 2987.113, "close_time": 1753545599999, "quote_volume": 882254.96265, "trades": 2749, "taker_buy_base": 1166.215, "taker_buy_quote": 345266.81866 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 295.06, "high": 297.69, "low": 293.22, "close": 297.52, "volume": 1294.295, "close_time": 1753559999999, "quote_volume": 381977.68896, "trades": 1669, "taker_buy_base": 803.767, "taker_buy_quote": 237235.05553 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 297.35, "high": 299.24, "low": 294.78, "close": 295.0, "volume": 1427.559, "close_time": 1753574399999, "quote_volume": 424053.14135, "trades": 1571, "taker_buy_base": 790.622, "taker_buy_quote": 234781.35423 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 295.18, "high": 298.19, "low": 294.35, "close": 296.2, "volume": 1244.549, "close_time": 1753588799999, "quote_volume": 369164.64711, "trades": 1150, "taker_buy_base": 637.53, "taker_buy_quote": 189157.66265 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 296.21, "high": 299.39, "low": 295.23, "close": 296.1, "volume": 2005.924, "close_time": 1753603199999, "quote_volume": 596434.86611, "trades": 2322, "taker_buy_base": 906.099, "taker_buy_quote": 269672.43086 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 295.99, "high": 299.0, "low": 294.09, "close": 296.2, "volume": 2009.6, "close_time": 1753617599999, "quote_volume": 595849.16442, "trades": 2459, "taker_buy_base": 919.186, "taker_buy_quote": 272501.60603 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 296.17, "high": 298.08, "low": 294.55, "close": 297.21, "volume": 1641.192, "close_time": 1753631999999, "quote_volume": 486178.23087, "trades": 1785, "taker_buy_base": 923.88, "taker_buy_quote": 273726.60412 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 297.22, "high": 301.81, "low": 296.86, "close": 298.2, "volume": 4140.637, "close_time": 1753646399999, "quote_volume": 1239202.00969, "trades": 4701, "taker_buy_base": 2304.296, "taker_buy_quote": 690013.48947 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 298.3, "high": 305.77, "low": 297.56, "close": 304.97, "volume": 1830.753, "close_time": 1753660799999, "quote_volume": 551814.46963, "trades": 2322, "taker_buy_base": 1008.153, "taker_buy_quote": 304266.4969 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 305.02, "high": 307.15, "low": 301.2, "close": 304.14, "volume": 1943.628, "close_time": 1753675199999, "quote_volume": 591588.07854, "trades": 2971, "taker_buy_base": 885.856, "taker_buy_quote": 269507.68266 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 303.96, "high": 309.1, "low": 302.94, "close": 306.02, "volume": 2438.391, "close_time": 1753689599999, "quote_volume": 747519.98973, "trades": 3167, "taker_buy_base": 1164.256, "taker_buy_quote": 357168.22622 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 305.93, "high": 307.28, "low": 302.94, "close": 304.04, "volume": 2280.984, "close_time": 1753703999999, "quote_volume": 697447.62129, "trades": 2343, "taker_buy_base": 1119.546, "taker_buy_quote": 342506.02603 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 304.06, "high": 304.64, "low": 291.13, "close": 292.01, "volume": 7199.6, "close_time": 1753718399999, "quote_volume": 2127291.59839, "trades": 7091, "taker_buy_base": 3945.532, "taker_buy_quote": 1164099.53689 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 291.98, "high": 293.85, "low": 287.1, "close": 289.37, "volume": 3661.182, "close_time": 1753732799999, "quote_volume": 1062400.89156, "trades": 6754, "taker_buy_base": 1660.545, "taker_buy_quote": 482532.43111 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 289.51, "high": 290.33, "low": 285.8, "close": 289.02, "volume": 2107.246, "close_time": 1753747199999, "quote_volume": 608003.48611, "trades": 2987, "taker_buy_base": 980.432, "taker_buy_quote": 282768.29058 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 288.93, "high": 291.77, "low": 284.3, "close": 290.44, "volume": 2481.203, "close_time": 1753761599999, "quote_volume": 714967.52101, "trades": 3441, "taker_buy_base": 1289.549, "taker_buy_quote": 371427.75215 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 290.27, "high": 295.57, "low": 287.01, "close": 295.43, "volume": 2331.66, "close_time": 1753775999999, "quote_volume": 679426.16981, "trades": 2387, "taker_buy_base": 1350.032, "taker_buy_quote": 393175.87217 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 295.58, "high": 295.58, "low": 285.39, "close": 286.38, "volume": 3667.007, "close_time": 1753790399999, "quote_volume": 1062381.7514, "trades": 3447, "taker_buy_base": 1830.712, "taker_buy_quote": 528781.02671 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 286.39, "high": 291.91, "low": 279.95, "close": 282.64, "volume": 6319.526, "close_time": 1753804799999, "quote_volume": 1797349.62699, "trades": 6756, "taker_buy_base": 2827.623, "taker_buy_quote": 803219.75422 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 282.7, "high": 285.67, "low": 279.24, "close": 281.81, "volume": 2785.834, "close_time": 1753819199999, "quote_volume": 787130.42962, "trades": 3023, "taker_buy_base": 1258.594, "taker_buy_quote": 355639.04676 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 281.7, "high": 284.11, "low": 279.49, "close": 282.29, "volume": 2289.308, "close_time": 1753833599999, "quote_volume": 644155.70918, "trades": 2199, "taker_buy_base": 1160.716, "taker_buy_quote": 326469.49108 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 282.12, "high": 284.76, "low": 278.45, "close": 283.6, "volume": 1426.164, "close_time": 1753847999999, "quote_volume": 402268.11625, "trades": 2358, "taker_buy_base": 728.106, "taker_buy_quote": 205477.41622 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 283.48, "high": 284.37, "low": 279.95, "close": 281.83, "volume": 1173.535, "close_time": 1753862399999, "quote_volume": 331405.58959, "trades": 1683, "taker_buy_base": 689.492, "taker_buy_quote": 194896.18336 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 281.88, "high": 283.29, "low": 272.13, "close": 273.78, "volume": 7848.926, "close_time": 1753876799999, "quote_volume": 2175529.23675, "trades": 5804, "taker_buy_base": 3941.346, "taker_buy_quote": 1095083.66751 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 274.05, "high": 279.84, "low": 272.1, "close": 276.26, "volume": 3803.449, "close_time": 1753891199999, "quote_volume": 1047895.10491, "trades": 4152, "taker_buy_base": 1888.259, "taker_buy_quote": 520284.25973 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 276.32, "high": 279.57, "low": 263.81, "close": 273.24, "volume": 8048.102, "close_time": 1753905599999, "quote_volume": 2183434.01313, "trades": 8661, "taker_buy_base": 4211.493, "taker_buy_quote": 1143424.91795 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 273.16, "high": 276.25, "low": 269.42, "close": 274.55, "volume": 2770.344, "close_time": 1753919999999, "quote_volume": 755077.64238, "trades": 2963, "taker_buy_base": 1219.276, "taker_buy_quote": 332789.35682 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 274.64, "high": 280.25, "low": 273.26, "close": 279.07, "volume": 1559.323, "close_time": 1753934399999, "quote_volume": 433422.09552, "trades": 2317, "taker_buy_base": 860.437, "taker_buy_quote": 239237.73165 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 279.11, "high": 280.0, "low": 277.28, "close": 277.83, "volume": 1827.361, "close_time": 1753948799999, "quote_volume": 509147.67233, "trades": 2899, "taker_buy_base": 796.75, "taker_buy_quote": 222107.55197 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 277.85, "high": 279.38, "low": 274.38, "close": 275.03, "volume": 1665.548, "close_time": 1753963199999, "quote_volume": 462806.66, "trades": 2352, "taker_buy_base": 991.103, "taker_buy_quote": 275605.22402 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 275.12, "high": 275.38, "low": 265.84, "close": 268.77, "volume": 4388.968, "close_time": 1753977599999, "quote_volume": 1183051.65565, "trades": 5582, "taker_buy_base": 1635.18, "taker_buy_quote": 441519.50424 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 268.69, "high": 272.12, "low": 265.65, "close": 266.95, "volume": 3810.773, "close_time": 1753991999999, "quote_volume": 1024486.08799, "trades": 3598, "taker_buy_base": 1809.267, "taker_buy_quote": 486663.6008 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 266.97, "high": 268.67, "low": 259.92, "close": 260.98, "volume": 6635.423, "close_time": 1754006399999, "quote_volume": 1752859.36945, "trades": 6943, "taker_buy_base": 2719.422, "taker_buy_quote": 717452.26829 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 260.98, "high": 262.83, "low": 254.62, "close": 261.2, "volume": 5220.383, "close_time": 1754020799999, "quote_volume": 1354886.93354, "trades": 5801, "taker_buy_base": 2006.347, "taker_buy_quote": 521074.73043 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 261.11, "high": 261.11, "low": 256.03, "close": 258.23, "volume": 3523.119, "close_time": 1754035199999, "quote_volume": 909932.78024, "trades": 4336, "taker_buy_base": 1933.97, "taker_buy_quote": 499578.43077 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 258.12, "high": 259.34, "low": 252.52, "close": 259.18, "volume": 4390.56, "close_time": 1754049599999, "quote_volume": 1122913.33167, "trades": 5527, "taker_buy_base": 2487.148, "taker_buy_quote": 636209.67784 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 259.16, "high": 261.97, "low": 252.7, "close": 259.6, "volume": 8471.452, "close_time": 1754063999999, "quote_volume": 2185909.26353, "trades": 9094, "taker_buy_base": 3323.82, "taker_buy_quote": 858677.60668 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 259.45, "high": 261.05, "low": 253.86, "close": 259.34, "volume": 3979.999, "close_time": 1754078399999, "quote_volume": 1023250.48298, "trades": 5373, "taker_buy_base": 2022.103, "taker_buy_quote": 519946.68943 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 259.41, "high": 259.84, "low": 249.0, "close": 255.24, "volume": 5012.128, "close_time": 1754092799999, "quote_volume": 1275341.18494, "trades": 6343, "taker_buy_base": 2354.201, "taker_buy_quote": 599960.98273 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 255.27, "high": 258.01, "low": 254.81, "close": 256.55, "volume": 2635.208, "close_time": 1754107199999, "quote_volume": 676154.73278, "trades": 1875, "taker_buy_base": 1819.014, "taker_buy_quote": 466808.85148 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 256.69, "high": 257.85, "low": 249.84, "close": 255.53, "volume": 3834.67, "close_time": 1754121599999, "quote_volume": 970883.03864, "trades": 3613, "taker_buy_base": 2300.625, "taker_buy_quote": 581750.86216 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 255.68, "high": 256.03, "low": 251.55, "close": 254.76, "volume": 3163.662, "close_time": 1754135999999, "quote_volume": 801869.67296, "trades": 2948, "taker_buy_base": 1842.75, "taker_buy_quote": 467216.34512 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 254.73, "high": 256.32, "low": 251.11, "close": 251.96, "volume": 3299.042, "close_time": 1754150399999, "quote_volume": 837966.46483, "trades": 4730, "taker_buy_base": 1374.354, "taker_buy_quote": 349328.05706 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 251.79, "high": 253.8, "low": 245.0, "close": 248.15, "volume": 9772.971, "close_time": 1754164799999, "quote_volume": 2428804.30426, "trades": 8413, "taker_buy_base": 4419.025, "taker_buy_quote": 1099660.63189 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 247.99, "high": 252.4, "low": 247.76, "close": 249.46, "volume": 3956.937, "close_time": 1754179199999, "quote_volume": 988197.6313, "trades": 2462, "taker_buy_base": 2116.893, "taker_buy_quote": 528711.51084 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 249.33, "high": 254.61, "low": 246.66, "close": 254.0, "volume": 2085.313, "close_time": 1754193599999, "quote_volume": 523986.12307, "trades": 1485, "taker_buy_base": 1103.766, "taker_buy_quote": 277401.98814 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 253.84, "high": 256.02, "low": 253.06, "close": 255.92, "volume": 2245.698, "close_time": 1754207999999, "quote_volume": 571596.76401, "trades": 1602, "taker_buy_base": 1207.508, "taker_buy_quote": 307372.5206 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 255.94, "high": 259.74, "low": 255.94, "close": 257.42, "volume": 5554.646, "close_time": 1754222399999, "quote_volume": 1429053.55138, "trades": 5339, "taker_buy_base": 2980.261, "taker_buy_quote": 766693.47594 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 257.46, "high": 258.35, "low": 256.1, "close": 257.57, "volume": 2956.733, "close_time": 1754236799999, "quote_volume": 760418.67844, "trades": 2405, "taker_buy_base": 1441.639, "taker_buy_quote": 370928.7195 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 257.58, "high": 259.85, "low": 256.79, "close": 258.74, "volume": 1713.017, "close_time": 1754251199999, "quote_volume": 442735.87275, "trades": 1653, "taker_buy_base": 643.14, "taker_buy_quote": 166200.77268 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 258.64, "high": 261.1, "low": 258.02, "close": 260.19, "volume": 2369.367, "close_time": 1754265599999, "quote_volume": 615108.87827, "trades": 2034, "taker_buy_base": 1090.805, "taker_buy_quote": 283081.85046 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 260.14, "high": 264.67, "low": 259.65, "close": 263.73, "volume": 3656.105, "close_time": 1754279999999, "quote_volume": 961516.41713, "trades": 3683, "taker_buy_base": 1856.371, "taker_buy_quote": 488166.61189 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 263.75, "high": 264.67, "low": 260.41, "close": 261.75, "volume": 1917.013, "close_time": 1754294399999, "quote_volume": 503335.31054, "trades": 2266, "taker_buy_base": 851.227, "taker_buy_quote": 223439.95787 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 261.8, "high": 263.3, "low": 260.76, "close": 262.31, "volume": 2349.611, "close_time": 1754308799999, "quote_volume": 615223.21396, "trades": 1745, "taker_buy_base": 1097.73, "taker_buy_quote": 287308.83583 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 262.32, "high": 267.99, "low": 261.66, "close": 265.6, "volume": 10549.964, "close_time": 1754323199999, "quote_volume": 2800280.0552, "trades": 7598, "taker_buy_base": 4146.807, "taker_buy_quote": 1098954.12076 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 265.51, "high": 271.3, "low": 265.4, "close": 266.06, "volume": 6254.217, "close_time": 1754337599999, "quote_volume": 1676927.6995, "trades": 4488, "taker_buy_base": 4156.334, "taker_buy_quote": 1114352.82074 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 266.05, "high": 270.19, "low": 265.66, "close": 267.85, "volume": 6049.877, "close_time": 1754351999999, "quote_volume": 1622148.33975, "trades": 3749, "taker_buy_base": 1878.866, "taker_buy_quote": 503903.03909 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 268.0, "high": 268.36, "low": 261.55, "close": 261.67, "volume": 6733.184, "close_time": 1754366399999, "quote_volume": 1781850.52822, "trades": 4242, "taker_buy_base": 4288.604, "taker_buy_quote": 1134930.94116 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 261.7, "high": 262.54, "low": 256.74, "close": 257.35, "volume": 4294.39, "close_time": 1754380799999, "quote_volume": 1115730.43281, "trades": 4106, "taker_buy_base": 2213.437, "taker_buy_quote": 575059.86157 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 257.2, "high": 263.71, "low": 256.26, "close": 263.1, "volume": 2919.789, "close_time": 1754395199999, "quote_volume": 758280.05922, "trades": 2574, "taker_buy_base": 1475.996, "taker_buy_quote": 382981.13652 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 263.17, "high": 263.41, "low": 252.49, "close": 253.92, "volume": 6500.94, "close_time": 1754409599999, "quote_volume": 1672722.36419, "trades": 7144, "taker_buy_base": 3264.309, "taker_buy_quote": 839960.02497 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 253.68, "high": 255.35, "low": 252.07, "close": 252.69, "volume": 2798.304, "close_time": 1754423999999, "quote_volume": 709588.59731, "trades": 2654, "taker_buy_base": 1406.654, "taker_buy_quote": 356772.82638 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 252.81, "high": 256.04, "low": 250.39, "close": 255.38, "volume": 4206.252, "close_time": 1754438399999, "quote_volume": 1065964.72597, "trades": 2393, "taker_buy_base": 1894.331, "taker_buy_quote": 479994.1026 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 255.28, "high": 255.56, "low": 251.4, "close": 252.3, "volume": 1941.742, "close_time": 1754452799999, "quote_volume": 491601.09222, "trades": 1677, "taker_buy_base": 964.167, "taker_buy_quote": 244239.5034 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 252.07, "high": 259.21, "low": 251.24, "close": 258.52, "volume": 2764.992, "close_time": 1754467199999, "quote_volume": 708748.84826, "trades": 2764, "taker_buy_base": 1665.037, "taker_buy_quote": 426797.5219 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 258.57, "high": 258.82, "low": 255.17, "close": 255.79, "volume": 3024.855, "close_time": 1754481599999, "quote_volume": 776562.97714, "trades": 2363, "taker_buy_base": 1424.096, "taker_buy_quote": 365521.46783 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 255.77, "high": 263.54, "low": 253.32, "close": 263.09, "volume": 6348.989, "close_time": 1754495999999, "quote_volume": 1637662.05461, "trades": 4849, "taker_buy_base": 3667.166, "taker_buy_quote": 947475.61795 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 263.13, "high": 264.65, "low": 259.74, "close": 263.32, "volume": 4048.739, "close_time": 1754510399999, "quote_volume": 1061239.22699, "trades": 4780, "taker_buy_base": 1894.56, "taker_buy_quote": 496822.71448 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 263.32, "high": 264.16, "low": 261.85, "close": 263.61, "volume": 2454.786, "close_time": 1754524799999, "quote_volume": 644765.92349, "trades": 1864, "taker_buy_base": 1419.831, "taker_buy_quote": 372650.71447 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 263.51, "high": 266.18, "low": 262.53, "close": 263.13, "volume": 1972.385, "close_time": 1754539199999, "quote_volume": 521089.69959, "trades": 2132, "taker_buy_base": 1240.82, "taker_buy_quote": 327918.21944 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 263.15, "high": 266.53, "low": 262.59, "close": 266.0, "volume": 2551.829, "close_time": 1754553599999, "quote_volume": 676801.82324, "trades": 2733, "taker_buy_base": 1191.922, "taker_buy_quote": 316139.71233 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 266.0, "high": 273.7, "low": 266.0, "close": 273.08, "volume": 5824.39, "close_time": 1754567999999, "quote_volume": 1576356.22597, "trades": 4962, "taker_buy_base": 2973.467, "taker_buy_quote": 804678.12211 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 273.09, "high": 275.93, "low": 271.59, "close": 273.41, "volume": 5643.551, "close_time": 1754582399999, "quote_volume": 1545880.77122, "trades": 5660, "taker_buy_base": 2764.876, "taker_buy_quote": 757719.55975 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 273.34, "high": 280.67, "low": 269.66, "close": 280.63, "volume": 9385.029, "close_time": 1754596799999, "quote_volume": 2575546.82113, "trades": 7533, "taker_buy_base": 2771.92, "taker_buy_quote": 761388.07592 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 280.64, "high": 286.54, "low": 279.33, "close": 285.17, "volume": 8321.702, "close_time": 1754611199999, "quote_volume": 2362812.15297, "trades": 7896, "taker_buy_base": 5015.37, "taker_buy_quote": 1424906.45448 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 285.16, "high": 288.04, "low": 279.64, "close": 282.96, "volume": 11718.373, "close_time": 1754625599999, "quote_volume": 3315501.3829, "trades": 15329, "taker_buy_base": 5860.172, "taker_buy_quote": 1657968.98068 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 282.97, "high": 284.78, "low": 279.47, "close": 283.62, "volume": 2684.166, "close_time": 1754639999999, "quote_volume": 756658.99523, "trades": 3221, "taker_buy_base": 1271.608, "taker_buy_quote": 358576.7745 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 283.64, "high": 285.9, "low": 280.95, "close": 283.46, "volume": 2599.393, "close_time": 1754654399999, "quote_volume": 735766.10509, "trades": 2716, "taker_buy_base": 1475.299, "taker_buy_quote": 417706.77677 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 283.38, "high": 288.73, "low": 281.16, "close": 284.07, "volume": 6073.293, "close_time": 1754668799999, "quote_volume": 1728535.34403, "trades": 6672, "taker_buy_base": 2687.86, "taker_buy_quote": 765533.8731 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 283.97, "high": 294.79, "low": 283.78, "close": 294.79, "volume": 7152.952, "close_time": 1754683199999, "quote_volume": 2075241.53472, "trades": 7061, "taker_buy_base": 4033.549, "taker_buy_quote": 1170176.87253 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 294.8, "high": 295.1, "low": 290.53, "close": 291.03, "volume": 3066.394, "close_time": 1754697599999, "quote_volume": 896232.43608, "trades": 3187, "taker_buy_base": 1413.97, "taker_buy_quote": 413207.725 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 291.06, "high": 293.8, "low": 290.21, "close": 293.13, "volume": 1765.872, "close_time": 1754711999999, "quote_volume": 515071.67873, "trades": 2711, "taker_buy_base": 1048.075, "taker_buy_quote": 305704.33516 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 293.02, "high": 303.41, "low": 292.56, "close": 299.64, "volume": 6843.265, "close_time": 1754726399999, "quote_volume": 2046737.66114, "trades": 8934, "taker_buy_base": 3663.552, "taker_buy_quote": 1095341.5667 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 299.69, "high": 304.75, "low": 299.29, "close": 302.67, "volume": 5420.97, "close_time": 1754740799999, "quote_volume": 1638430.37546, "trades": 5947, "taker_buy_base": 2872.38, "taker_buy_quote": 868212.54012 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 302.54, "high": 304.69, "low": 297.59, "close": 302.91, "volume": 5479.227, "close_time": 1754755199999, "quote_volume": 1652343.98875, "trades": 6033, "taker_buy_base": 2838.748, "taker_buy_quote": 856413.25742 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 302.83, "high": 308.76, "low": 302.83, "close": 306.66, "volume": 4403.915, "close_time": 1754769599999, "quote_volume": 1347083.34929, "trades": 6773, "taker_buy_base": 2341.308, "taker_buy_quote": 716444.9779 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 306.49, "high": 311.5, "low": 305.59, "close": 307.92, "volume": 4902.394, "close_time": 1754783999999, "quote_volume": 1511636.56369, "trades": 6626, "taker_buy_base": 2628.017, "taker_buy_quote": 810591.17802 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 307.99, "high": 311.52, "low": 303.85, "close": 305.1, "volume": 4035.341, "close_time": 1754798399999, "quote_volume": 1239323.45928, "trades": 6963, "taker_buy_base": 1948.434, "taker_buy_quote": 597953.77384 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 305.06, "high": 307.97, "low": 299.74, "close": 300.1, "volume": 4103.666, "close_time": 1754812799999, "quote_volume": 1248854.18881, "trades": 6241, "taker_buy_base": 1913.014, "taker_buy_quote": 582240.41332 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 300.35, "high": 306.33, "low": 298.0, "close": 302.15, "volume": 4208.358, "close_time": 1754827199999, "quote_volume": 1274376.4318, "trades": 5771, "taker_buy_base": 2178.157, "taker_buy_quote": 659910.23451 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 302.15, "high": 309.37, "low": 299.71, "close": 308.0, "volume": 3617.073, "close_time": 1754841599999, "quote_volume": 1102499.11649, "trades": 5751, "taker_buy_base": 1904.741, "taker_buy_quote": 580692.16039 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 308.03, "high": 308.15, "low": 303.83, "close": 305.89, "volume": 2496.83, "close_time": 1754855999999, "quote_volume": 764099.81329, "trades": 2678, "taker_buy_base": 1199.176, "taker_buy_quote": 367122.08357 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 305.77, "high": 309.0, "low": 302.67, "close": 306.35, "volume": 1721.741, "close_time": 1754870399999, "quote_volume": 525678.13981, "trades": 2685, "taker_buy_base": 841.733, "taker_buy_quote": 257084.11652 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 306.32, "high": 311.12, "low": 305.69, "close": 310.13, "volume": 3825.615, "close_time": 1754884799999, "quote_volume": 1182629.94312, "trades": 5766, "taker_buy_base": 1884.935, "taker_buy_quote": 582677.77189 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 310.39, "high": 312.94, "low": 304.91, "close": 305.42, "volume": 3098.473, "close_time": 1754899199999, "quote_volume": 957752.21102, "trades": 4970, "taker_buy_base": 1445.636, "taker_buy_quote": 447147.09245 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 305.45, "high": 308.08, "low": 296.2, "close": 297.18, "volume": 4275.635, "close_time": 1754913599999, "quote_volume": 1291076.17641, "trades": 6010, "taker_buy_base": 1885.55, "taker_buy_quote": 569839.43373 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 297.13, "high": 302.36, "low": 294.93, "close": 298.82, "volume": 6612.411, "close_time": 1754927999999, "quote_volume": 1970469.3591, "trades": 8854, "taker_buy_base": 3528.573, "taker_buy_quote": 1051951.08272 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 298.85, "high": 302.58, "low": 295.21, "close": 297.17, "volume": 5107.588, "close_time": 1754942399999, "quote_volume": 1526968.35398, "trades": 7410, "taker_buy_base": 2528.618, "taker_buy_quote": 756127.96353 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 297.0, "high": 298.08, "low": 291.16, "close": 293.2, "volume": 3151.338, "close_time": 1754956799999, "quote_volume": 926554.93092, "trades": 5340, "taker_buy_base": 1444.365, "taker_buy_quote": 424741.63432 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 293.17, "high": 303.98, "low": 292.84, "close": 297.56, "volume": 3514.398, "close_time": 1754971199999, "quote_volume": 1052041.57537, "trades": 5474, "taker_buy_base": 1827.179, "taker_buy_quote": 546905.17852 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 297.6, "high": 299.95, "low": 295.73, "close": 297.68, "volume": 2828.456, "close_time": 1754985599999, "quote_volume": 842209.79693, "trades": 2982, "taker_buy_base": 1486.266, "taker_buy_quote": 442586.29966 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 297.89, "high": 300.14, "low": 292.34, "close": 296.2, "volume": 3537.581, "close_time": 1754999999999, "quote_volume": 1046534.10567, "trades": 3614, "taker_buy_base": 1828.738, "taker_buy_quote": 541242.90022 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 296.25, "high": 313.53, "low": 295.04, "close": 313.3, "volume": 12711.12, "close_time": 1755014399999, "quote_volume": 3878017.97627, "trades": 14049, "taker_buy_base": 6351.902, "taker_buy_quote": 1939230.04247 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 313.45, "high": 320.08, "low": 311.78, "close": 314.14, "volume": 10837.559, "close_time": 1755028799999, "quote_volume": 3416756.81456, "trades": 12930, "taker_buy_base": 5296.658, "taker_buy_quote": 1671161.92251 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 314.23, "high": 324.15, "low": 313.23, "close": 322.28, "volume": 9593.179, "close_time": 1755043199999, "quote_volume": 3058641.07383, "trades": 9840, "taker_buy_base": 4980.361, "taker_buy_quote": 1590235.5222 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 322.04, "high": 325.67, "low": 316.9, "close": 325.19, "volume": 5243.553, "close_time": 1755057599999, "quote_volume": 1683198.66408, "trades": 7883, "taker_buy_base": 2624.742, "taker_buy_quote": 842763.76952 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 325.17, "high": 328.74, "low": 318.18, "close": 323.08, "volume": 6152.0, "close_time": 1755071999999, "quote_volume": 1985294.81582, "trades": 8543, "taker_buy_base": 2874.097, "taker_buy_quote": 928587.01889 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 323.06, "high": 329.84, "low": 320.99, "close": 328.9, "volume": 9883.36, "close_time": 1755086399999, "quote_volume": 3218018.06583, "trades": 10810, "taker_buy_base": 6490.97, "taker_buy_quote": 2113522.85862 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 328.88, "high": 334.95, "low": 320.1, "close": 323.3, "volume": 12319.21, "close_time": 1755100799999, "quote_volume": 4034749.5301, "trades": 15623, "taker_buy_base": 6691.364, "taker_buy_quote": 2191732.88876 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 323.37, "high": 329.94, "low": 323.05, "close": 326.15, "volume": 7675.877, "close_time": 1755115199999, "quote_volume": 2506211.73265, "trades": 8585, "taker_buy_base": 4511.241, "taker_buy_quote": 1472964.52029 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 326.22, "high": 335.67, "low": 324.83, "close": 332.27, "volume": 7920.256, "close_time": 1755129599999, "quote_volume": 2614209.96742, "trades": 9922, "taker_buy_base": 4768.522, "taker_buy_quote": 1574249.39609 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 332.27, "high": 340.32, "low": 328.04, "close": 339.59, "volume": 7149.719, "close_time": 1755143999999, "quote_volume": 2382578.28622, "trades": 8921, "taker_buy_base": 4048.654, "taker_buy_quote": 1350986.89378 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 339.61, "high": 340.47, "low": 329.29, "close": 331.21, "volume": 8190.326, "close_time": 1755158399999, "quote_volume": 2744670.1086, "trades": 20615, "taker_buy_base": 3820.072, "taker_buy_quote": 1280751.21084 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 331.24, "high": 331.45, "low": 323.27, "close": 324.65, "volume": 7632.65, "close_time": 1755172799999, "quote_volume": 2493422.21683, "trades": 22526, "taker_buy_base": 3717.418, "taker_buy_quote": 1214710.12241 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 324.64, "high": 325.5, "low": 305.88, "close": 315.71, "volume": 16443.592, "close_time": 1755187199999, "quote_volume": 5192827.35195, "trades": 31376, "taker_buy_base": 7210.135, "taker_buy_quote": 2275161.59711 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 315.71, "high": 316.0, "low": 307.16, "close": 310.61, "volume": 8534.046, "close_time": 1755201599999, "quote_volume": 2656911.11968, "trades": 19485, "taker_buy_base": 4583.769, "taker_buy_quote": 1426414.28021 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 310.6, "high": 315.43, "low": 303.95, "close": 312.87, "volume": 9463.374, "close_time": 1755215999999, "quote_volume": 2925464.4058, "trades": 19718, "taker_buy_base": 4162.362, "taker_buy_quote": 1282609.85536 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 312.87, "high": 317.25, "low": 310.8, "close": 316.74, "volume": 2446.854, "close_time": 1755230399999, "quote_volume": 768242.01888, "trades": 4977, "taker_buy_base": 1153.387, "taker_buy_quote": 361961.54414 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 316.81, "high": 318.1, "low": 310.11, "close": 311.32, "volume": 3683.061, "close_time": 1755244799999, "quote_volume": 1153925.36, "trades": 3966, "taker_buy_base": 1678.283, "taker_buy_quote": 525451.7474 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 311.33, "high": 314.15, "low": 309.21, "close": 310.59, "volume": 7131.329, "close_time": 1755259199999, "quote_volume": 2218175.14748, "trades": 4833, "taker_buy_base": 4762.327, "taker_buy_quote": 1480521.29475 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 310.5, "high": 313.53, "low": 294.66, "close": 295.52, "volume": 11239.28, "close_time": 1755273599999, "quote_volume": 3418286.53084, "trades": 13092, "taker_buy_base": 5525.577, "taker_buy_quote": 1683011.32307 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 295.53, "high": 299.58, "low": 293.85, "close": 295.81, "volume": 6718.584, "close_time": 1755287999999, "quote_volume": 1993257.86366, "trades": 6215, "taker_buy_base": 2832.528, "taker_buy_quote": 840572.52883 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 295.68, "high": 303.02, "low": 294.81, "close": 300.14, "volume": 3768.403, "close_time": 1755302399999, "quote_volume": 1127755.77922, "trades": 3606, "taker_buy_base": 1771.314, "taker_buy_quote": 530065.58882 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 300.09, "high": 303.84, "low": 299.42, "close": 300.66, "volume": 2584.049, "close_time": 1755316799999, "quote_volume": 779447.03865, "trades": 2522, "taker_buy_base": 1264.328, "taker_buy_quote": 381333.97114 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 300.8, "high": 301.95, "low": 298.21, "close": 299.21, "volume": 2786.868, "close_time": 1755331199999, "quote_volume": 836120.68231, "trades": 2608, "taker_buy_base": 1263.049, "taker_buy_quote": 378954.33982 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 299.24, "high": 299.82, "low": 291.61, "close": 291.61, "volume": 5249.578, "close_time": 1755345599999, "quote_volume": 1545344.24655, "trades": 6524, "taker_buy_base": 2657.222, "taker_buy_quote": 782190.87261 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 291.82, "high": 294.62, "low": 290.44, "close": 293.8, "volume": 4406.689, "close_time": 1755359999999, "quote_volume": 1289028.06738, "trades": 4999, "taker_buy_base": 2153.351, "taker_buy_quote": 629932.29907 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 293.74, "high": 296.9, "low": 292.89, "close": 295.48, "volume": 4669.652, "close_time": 1755374399999, "quote_volume": 1375716.62481, "trades": 4169, "taker_buy_base": 2499.712, "taker_buy_quote": 736092.73445 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 295.4, "high": 297.22, "low": 294.56, "close": 295.86, "volume": 1974.333, "close_time": 1755388799999, "quote_volume": 584069.62802, "trades": 2140, "taker_buy_base": 967.45, "taker_buy_quote": 286187.17419 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 295.86, "high": 298.33, "low": 294.22, "close": 297.98, "volume": 2426.639, "close_time": 1755403199999, "quote_volume": 718069.29232, "trades": 2369, "taker_buy_base": 1116.834, "taker_buy_quote": 330573.78303 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 297.81, "high": 302.17, "low": 297.78, "close": 301.46, "volume": 4180.194, "close_time": 1755417599999, "quote_volume": 1258001.29167, "trades": 3882, "taker_buy_base": 2653.523, "taker_buy_quote": 798836.73363 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 301.65, "high": 309.45, "low": 301.19, "close": 309.26, "volume": 5584.372, "close_time": 1755431999999, "quote_volume": 1709270.04663, "trades": 6113, "taker_buy_base": 3110.943, "taker_buy_quote": 951519.43819 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 309.38, "high": 310.67, "low": 303.38, "close": 310.46, "volume": 4452.254, "close_time": 1755446399999, "quote_volume": 1366999.33384, "trades": 4012, "taker_buy_base": 2346.06, "taker_buy_quote": 720723.14408 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 310.45, "high": 310.93, "low": 300.03, "close": 301.67, "volume": 7198.447, "close_time": 1755460799999, "quote_volume": 2209099.70372, "trades": 6635, "taker_buy_base": 2438.527, "taker_buy_quote": 745773.29945 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 301.74, "high": 306.0, "low": 300.92, "close": 303.41, "volume": 2929.023, "close_time": 1755475199999, "quote_volume": 887252.59422, "trades": 2738, "taker_buy_base": 1354.926, "taker_buy_quote": 410548.93066 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 303.28, "high": 304.57, "low": 289.3, "close": 290.39, "volume": 9069.899, "close_time": 1755489599999, "quote_volume": 2689979.3402, "trades": 9177, "taker_buy_base": 4171.813, "taker_buy_quote": 1237065.71152 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 290.33, "high": 293.18, "low": 285.35, "close": 286.56, "volume": 5120.223, "close_time": 1755503999999, "quote_volume": 1478997.04407, "trades": 6250, "taker_buy_base": 2479.986, "taker_buy_quote": 716822.49562 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 286.52, "high": 289.94, "low": 284.32, "close": 286.65, "volume": 9243.916, "close_time": 1755518399999, "quote_volume": 2650478.96456, "trades": 6594, "taker_buy_base": 6098.461, "taker_buy_quote": 1747635.79492 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 286.5, "high": 293.93, "low": 285.73, "close": 290.35, "volume": 7695.744, "close_time": 1755532799999, "quote_volume": 2229256.36044, "trades": 7538, "taker_buy_base": 3948.861, "taker_buy_quote": 1144599.5657 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 290.35, "high": 295.0, "low": 287.13, "close": 291.43, "volume": 4752.345, "close_time": 1755547199999, "quote_volume": 1385933.18272, "trades": 4402, "taker_buy_base": 2626.772, "taker_buy_quote": 766223.27616 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 291.47, "high": 295.4, "low": 288.56, "close": 288.73, "volume": 4194.835, "close_time": 1755561599999, "quote_volume": 1225199.15083, "trades": 3526, "taker_buy_base": 2561.572, "taker_buy_quote": 748266.56733 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 288.83, "high": 292.88, "low": 281.31, "close": 281.89, "volume": 3625.665, "close_time": 1755575999999, "quote_volume": 1037719.58299, "trades": 5392, "taker_buy_base": 1784.127, "taker_buy_quote": 510944.26118 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 281.79, "high": 284.91, "low": 280.13, "close": 283.69, "volume": 3686.668, "close_time": 1755590399999, "quote_volume": 1041661.76419, "trades": 4592, "taker_buy_base": 2229.963, "taker_buy_quote": 630044.35533 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 283.71, "high": 289.54, "low": 282.27, "close": 288.31, "volume": 3655.498, "close_time": 1755604799999, "quote_volume": 1047461.21274, "trades": 4504, "taker_buy_base": 2115.882, "taker_buy_quote": 606373.55585 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 288.17, "high": 288.36, "low": 278.31, "close": 280.7, "volume": 7527.246, "close_time": 1755619199999, "quote_volume": 2133553.86551, "trades": 6573, "taker_buy_base": 3138.226, "taker_buy_quote": 888111.541 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 280.85, "high": 282.11, "low": 275.71, "close": 277.97, "volume": 4878.533, "close_time": 1755633599999, "quote_volume": 1359760.43079, "trades": 5255, "taker_buy_base": 2215.864, "taker_buy_quote": 617823.23436 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 278.17, "high": 281.57, "low": 276.67, "close": 277.29, "volume": 2375.917, "close_time": 1755647999999, "quote_volume": 664038.4581, "trades": 3033, "taker_buy_base": 1254.032, "taker_buy_quote": 350955.61236 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 277.43, "high": 285.15, "low": 276.84, "close": 283.52, "volume": 2783.898, "close_time": 1755662399999, "quote_volume": 781761.86913, "trades": 4135, "taker_buy_base": 1497.194, "taker_buy_quote": 420535.09755 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 283.42, "high": 288.89, "low": 283.42, "close": 287.71, "volume": 2414.551, "close_time": 1755676799999, "quote_volume": 692184.41435, "trades": 3583, "taker_buy_base": 1388.4, "taker_buy_quote": 398394.53997 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 287.79, "high": 292.34, "low": 286.05, "close": 289.05, "volume": 3580.945, "close_time": 1755691199999, "quote_volume": 1039836.96763, "trades": 5117, "taker_buy_base": 1934.12, "taker_buy_quote": 562075.65735 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 289.13, "high": 294.8, "low": 282.83, "close": 289.89, "volume": 7838.988, "close_time": 1755705599999, "quote_volume": 2266763.13728, "trades": 9724, "taker_buy_base": 4168.002, "taker_buy_quote": 1205578.24267 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 290.03, "high": 298.03, "low": 289.83, "close": 297.38, "volume": 7753.865, "close_time": 1755719999999, "quote_volume": 2271573.59996, "trades": 7388, "taker_buy_base": 2913.274, "taker_buy_quote": 854920.15731 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 297.54, "high": 299.62, "low": 296.66, "close": 299.3, "volume": 3983.942, "close_time": 1755734399999, "quote_volume": 1188037.10327, "trades": 4242, "taker_buy_base": 2103.729, "taker_buy_quote": 627352.79611 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 299.29, "high": 303.63, "low": 297.34, "close": 298.87, "volume": 3430.79, "close_time": 1755748799999, "quote_volume": 1029455.2864, "trades": 4383, "taker_buy_base": 1838.856, "taker_buy_quote": 552024.0547 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 298.9, "high": 302.67, "low": 297.01, "close": 301.81, "volume": 2995.748, "close_time": 1755763199999, "quote_volume": 898876.77647, "trades": 3703, "taker_buy_base": 1553.584, "taker_buy_quote": 465702.41887 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 301.94, "high": 303.28, "low": 298.68, "close": 300.04, "volume": 3937.302, "close_time": 1755777599999, "quote_volume": 1183513.87737, "trades": 3377, "taker_buy_base": 1919.194, "taker_buy_quote": 577048.38442 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 299.95, "high": 305.23, "low": 296.62, "close": 297.02, "volume": 6143.57, "close_time": 1755791999999, "quote_volume": 1843670.65373, "trades": 8414, "taker_buy_base": 2859.74, "taker_buy_quote": 858827.94879 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 297.34, "high": 303.56, "low": 293.8, "close": 297.86, "volume": 5172.482, "close_time": 1755806399999, "quote_volume": 1538586.48175, "trades": 6834, "taker_buy_base": 2634.086, "taker_buy_quote": 783994.39644 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 297.76, "high": 302.96, "low": 297.76, "close": 300.03, "volume": 4087.557, "close_time": 1755820799999, "quote_volume": 1229080.98066, "trades": 4615, "taker_buy_base": 2139.083, "taker_buy_quote": 642912.34983 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 300.01, "high": 308.0, "low": 298.33, "close": 300.83, "volume": 6247.803, "close_time": 1755835199999, "quote_volume": 1897883.03725, "trades": 6408, "taker_buy_base": 3042.952, "taker_buy_quote": 924010.11224 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 300.94, "high": 305.62, "low": 300.34, "close": 303.54, "volume": 4410.82, "close_time": 1755849599999, "quote_volume": 1335531.27788, "trades": 5442, "taker_buy_base": 2025.929, "taker_buy_quote": 613427.1741 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 303.45, "high": 308.42, "low": 297.51, "close": 297.6, "volume": 6266.537, "close_time": 1755863999999, "quote_volume": 1904317.60495, "trades": 7440, "taker_buy_base": 1993.843, "taker_buy_quote": 605144.5441 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 297.62, "high": 325.0, "low": 294.16, "close": 319.79, "volume": 30760.119, "close_time": 1755878399999, "quote_volume": 9706246.00571, "trades": 25726, "taker_buy_base": 14868.898, "taker_buy_quote": 4686083.69912 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 319.84, "high": 339.15, "low": 319.78, "close": 337.6, "volume": 25782.119, "close_time": 1755892799999, "quote_volume": 8547417.07638, "trades": 25393, "taker_buy_base": 13074.146, "taker_buy_quote": 4343375.54638 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 337.56, "high": 346.58, "low": 335.25, "close": 345.55, "volume": 18747.263, "close_time": 1755907199999, "quote_volume": 6405180.9628, "trades": 16609, "taker_buy_base": 8036.885, "taker_buy_quote": 2740431.55387 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 345.56, "high": 354.98, "low": 344.25, "close": 346.62, "volume": 15594.418, "close_time": 1755921599999, "quote_volume": 5447430.00187, "trades": 25969, "taker_buy_base": 9905.629, "taker_buy_quote": 3459019.79097 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 346.7, "high": 355.68, "low": 342.67, "close": 342.88, "volume": 5905.523, "close_time": 1755935999999, "quote_volume": 2066603.2103, "trades": 8796, "taker_buy_base": 3187.177, "taker_buy_quote": 1116515.23924 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 343.21, "high": 357.0, "low": 339.79, "close": 352.7, "volume": 12589.723, "close_time": 1755950399999, "quote_volume": 4404625.91628, "trades": 15994, "taker_buy_base": 5308.694, "taker_buy_quote": 1854687.1376 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 352.8, "high": 385.79, "low": 351.62, "close": 361.6, "volume": 41518.14, "close_time": 1755964799999, "quote_volume": 15197291.28288, "trades": 46296, "taker_buy_base": 22812.942, "taker_buy_quote": 8347445.51156 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 361.68, "high": 366.09, "low": 351.47, "close": 355.19, "volume": 15233.562, "close_time": 1755979199999, "quote_volume": 5427634.51852, "trades": 17369, "taker_buy_base": 6947.639, "taker_buy_quote": 2476281.14423 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 355.2, "high": 359.73, "low": 352.58, "close": 357.69, "volume": 6683.566, "close_time": 1755993599999, "quote_volume": 2376363.06067, "trades": 6045, "taker_buy_base": 4062.337, "taker_buy_quote": 1443778.9962 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 357.64, "high": 358.53, "low": 348.57, "close": 350.95, "volume": 3686.735, "close_time": 1756007999999, "quote_volume": 1303511.06055, "trades": 5544, "taker_buy_base": 1599.493, "taker_buy_quote": 565633.07876 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 351.04, "high": 352.79, "low": 347.47, "close": 347.47, "volume": 4337.323, "close_time": 1756022399999, "quote_volume": 1516876.49999, "trades": 6139, "taker_buy_base": 2801.805, "taker_buy_quote": 979542.80171 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 347.64, "high": 355.76, "low": 344.6, "close": 346.33, "volume": 10740.658, "close_time": 1756036799999, "quote_volume": 3736995.41699, "trades": 9921, "taker_buy_base": 7452.582, "taker_buy_quote": 2589666.20874 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 346.44, "high": 355.91, "low": 345.74, "close": 351.55, "volume": 5355.141, "close_time": 1756051199999, "quote_volume": 1884607.81621, "trades": 6490, "taker_buy_base": 2626.079, "taker_buy_quote": 925353.0202 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 351.56, "high": 360.49, "low": 344.9, "close": 353.58, "volume": 14200.435, "close_time": 1756065599999, "quote_volume": 5013085.90454, "trades": 17405, "taker_buy_base": 7294.701, "taker_buy_quote": 2574505.99255 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 353.59, "high": 354.28, "low": 343.42, "close": 348.77, "volume": 11708.194, "close_time": 1756079999999, "quote_volume": 4085520.51169, "trades": 12685, "taker_buy_base": 6163.993, "taker_buy_quote": 2147694.81464 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 348.66, "high": 350.54, "low": 342.45, "close": 344.58, "volume": 2978.348, "close_time": 1756094399999, "quote_volume": 1033694.92681, "trades": 6082, "taker_buy_base": 1781.405, "taker_buy_quote": 618698.58928 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 344.76, "high": 345.18, "low": 329.17, "close": 329.7, "volume": 9816.981, "close_time": 1756108799999, "quote_volume": 3301367.68306, "trades": 10746, "taker_buy_base": 5651.28, "taker_buy_quote": 1894872.29028 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 329.86, "high": 332.25, "low": 325.78, "close": 327.98, "volume": 4691.962, "close_time": 1756123199999, "quote_volume": 1542486.11212, "trades": 7416, "taker_buy_base": 2320.742, "taker_buy_quote": 763354.85122 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 328.28, "high": 329.61, "low": 323.81, "close": 325.86, "volume": 3712.811, "close_time": 1756137599999, "quote_volume": 1213007.85578, "trades": 5472, "taker_buy_base": 1374.866, "taker_buy_quote": 449346.25 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 325.36, "high": 327.4, "low": 316.33, "close": 316.37, "volume": 4976.505, "close_time": 1756151999999, "quote_volume": 1602740.61824, "trades": 7885, "taker_buy_base": 2036.305, "taker_buy_quote": 656538.24591 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 316.42, "high": 319.04, "low": 310.28, "close": 318.58, "volume": 6853.796, "close_time": 1756166399999, "quote_volume": 2154755.09905, "trades": 11373, "taker_buy_base": 3271.098, "taker_buy_quote": 1028355.89907 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 318.61, "high": 328.84, "low": 314.24, "close": 326.21, "volume": 8607.142, "close_time": 1756180799999, "quote_volume": 2770719.45265, "trades": 17039, "taker_buy_base": 4285.537, "taker_buy_quote": 1383237.72906 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 326.24, "high": 333.55, "low": 325.61, "close": 328.36, "volume": 7412.528, "close_time": 1756195199999, "quote_volume": 2451920.64038, "trades": 12454, "taker_buy_base": 3576.827, "taker_buy_quote": 1182559.09215 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 328.63, "high": 334.12, "low": 326.78, "close": 330.55, "volume": 4900.771, "close_time": 1756209599999, "quote_volume": 1617754.13507, "trades": 6054, "taker_buy_base": 2586.03, "taker_buy_quote": 853548.1124 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 330.57, "high": 339.15, "low": 326.64, "close": 327.85, "volume": 8560.06, "close_time": 1756223999999, "quote_volume": 2846610.12389, "trades": 12135, "taker_buy_base": 4265.427, "taker_buy_quote": 1419083.80772 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 327.97, "high": 334.72, "low": 327.16, "close": 333.93, "volume": 3883.573, "close_time": 1756238399999, "quote_volume": 1282539.97727, "trades": 5304, "taker_buy_base": 1937.903, "taker_buy_quote": 640506.01144 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 333.89, "high": 338.48, "low": 332.67, "close": 335.85, "volume": 10921.73, "close_time": 1756252799999, "quote_volume": 3666935.53822, "trades": 12414, "taker_buy_base": 3454.815, "taker_buy_quote": 1160241.43117 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 336.04, "high": 336.57, "low": 329.25, "close": 332.97, "volume": 9448.405, "close_time": 1756267199999, "quote_volume": 3133658.50849, "trades": 10065, "taker_buy_base": 6113.569, "taker_buy_quote": 2026126.94811 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 333.0, "high": 335.58, "low": 328.57, "close": 329.88, "volume": 7868.823, "close_time": 1756281599999, "quote_volume": 2611560.52606, "trades": 10344, "taker_buy_base": 4668.65, "taker_buy_quote": 1549928.66479 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 330.09, "high": 332.02, "low": 327.09, "close": 331.25, "volume": 3511.412, "close_time": 1756295999999, "quote_volume": 1156391.21538, "trades": 6824, "taker_buy_base": 1666.961, "taker_buy_quote": 549162.16459 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 331.35, "high": 331.86, "low": 323.78, "close": 326.69, "volume": 6318.057, "close_time": 1756310399999, "quote_volume": 2062751.32476, "trades": 11777, "taker_buy_base": 2806.596, "taker_buy_quote": 916218.02406 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 326.69, "high": 328.6, "low": 321.73, "close": 325.28, "volume": 7945.986, "close_time": 1756324799999, "quote_volume": 2586356.40438, "trades": 9655, "taker_buy_base": 3745.637, "taker_buy_quote": 1220333.44329 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 325.19, "high": 326.75, "low": 319.37, "close": 320.67, "volume": 8886.601, "close_time": 1756339199999, "quote_volume": 2869782.16429, "trades": 11562, "taker_buy_base": 5008.071, "taker_buy_quote": 1617695.72982 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 320.6, "high": 326.67, "low": 318.94, "close": 325.89, "volume": 2814.697, "close_time": 1756353599999, "quote_volume": 909142.50996, "trades": 5778, "taker_buy_base": 1054.834, "taker_buy_quote": 340211.79467 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 325.65, "high": 327.92, "low": 324.07, "close": 326.23, "volume": 3351.829, "close_time": 1756367999999, "quote_volume": 1093206.86042, "trades": 6616, "taker_buy_base": 1679.06, "taker_buy_quote": 547859.25746 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 326.23, "high": 329.09, "low": 318.0, "close": 320.72, "volume": 6181.271, "close_time": 1756382399999, "quote_volume": 1989921.73642, "trades": 8080, "taker_buy_base": 2776.588, "taker_buy_quote": 894721.32548 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 320.8, "high": 321.42, "low": 314.0, "close": 316.33, "volume": 11775.226, "close_time": 1756396799999, "quote_volume": 3727753.12577, "trades": 12157, "taker_buy_base": 6501.665, "taker_buy_quote": 2055122.88463 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 316.34, "high": 318.98, "low": 312.88, "close": 313.52, "volume": 3394.17, "close_time": 1756411199999, "quote_volume": 1074432.25596, "trades": 7074, "taker_buy_base": 1647.024, "taker_buy_quote": 521676.60281 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 313.62, "high": 319.02, "low": 313.13, "close": 317.62, "volume": 2024.143, "close_time": 1756425599999, "quote_volume": 639912.83087, "trades": 3980, "taker_buy_base": 1131.453, "taker_buy_quote": 357636.63525 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 317.63, "high": 318.63, "low": 314.85, "close": 316.29, "volume": 2253.278, "close_time": 1756439999999, "quote_volume": 712945.96598, "trades": 3832, "taker_buy_base": 1184.959, "taker_buy_quote": 374914.445 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 316.23, "high": 316.5, "low": 306.15, "close": 306.67, "volume": 11141.408, "close_time": 1756454399999, "quote_volume": 3457096.69515, "trades": 22504, "taker_buy_base": 6214.031, "taker_buy_quote": 1926575.01693 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 306.7, "high": 310.68, "low": 304.14, "close": 310.23, "volume": 4841.501, "close_time": 1756468799999, "quote_volume": 1488721.52412, "trades": 8068, "taker_buy_base": 2594.873, "taker_buy_quote": 797565.53807 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 310.26, "high": 317.54, "low": 305.52, "close": 311.94, "volume": 8575.965, "close_time": 1756483199999, "quote_volume": 2666316.29733, "trades": 12436, "taker_buy_base": 3782.56, "taker_buy_quote": 1176741.31349 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 311.91, "high": 314.26, "low": 309.52, "close": 312.05, "volume": 3290.269, "close_time": 1756497599999, "quote_volume": 1024545.18535, "trades": 5621, "taker_buy_base": 1656.234, "taker_buy_quote": 515934.7101 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 312.08, "high": 321.74, "low": 311.61, "close": 319.19, "volume": 6783.393, "close_time": 1756511999999, "quote_volume": 2149545.78041, "trades": 7461, "taker_buy_base": 3430.088, "taker_buy_quote": 1085594.71002 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 319.28, "high": 319.33, "low": 310.27, "close": 313.65, "volume": 5212.82, "close_time": 1756526399999, "quote_volume": 1639030.86919, "trades": 7110, "taker_buy_base": 2727.688, "taker_buy_quote": 857819.34509 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 313.51, "high": 319.37, "low": 313.08, "close": 316.94, "volume": 2704.862, "close_time": 1756540799999, "quote_volume": 858219.53028, "trades": 5875, "taker_buy_base": 1420.525, "taker_buy_quote": 450848.29605 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 316.98, "high": 317.98, "low": 314.33, "close": 317.57, "volume": 2196.777, "close_time": 1756555199999, "quote_volume": 695335.16226, "trades": 3833, "taker_buy_base": 981.704, "taker_buy_quote": 310706.69661 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 317.65, "high": 317.77, "low": 312.59, "close": 314.65, "volume": 2752.798, "close_time": 1756569599999, "quote_volume": 866856.51808, "trades": 4841, "taker_buy_base": 1376.17, "taker_buy_quote": 433576.72382 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 314.67, "high": 317.52, "low": 314.25, "close": 316.03, "volume": 2498.589, "close_time": 1756583999999, "quote_volume": 790164.71012, "trades": 3816, "taker_buy_base": 1033.623, "taker_buy_quote": 326971.04086 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 316.09, "high": 319.82, "low": 315.38, "close": 319.35, "volume": 1634.205, "close_time": 1756598399999, "quote_volume": 518566.80853, "trades": 3128, "taker_buy_base": 770.536, "taker_buy_quote": 244504.92797 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 319.42, "high": 324.45, "low": 318.19, "close": 323.18, "volume": 3305.141, "close_time": 1756612799999, "quote_volume": 1063568.95198, "trades": 5752, "taker_buy_base": 1512.398, "taker_buy_quote": 486652.7716 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 323.19, "high": 325.23, "low": 319.39, "close": 321.09, "volume": 3934.872, "close_time": 1756627199999, "quote_volume": 1269296.11949, "trades": 6092, "taker_buy_base": 1563.9, "taker_buy_quote": 503171.11248 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 321.16, "high": 324.95, "low": 319.78, "close": 324.88, "volume": 4706.44, "close_time": 1756641599999, "quote_volume": 1515338.1053, "trades": 7495, "taker_buy_base": 3180.797, "taker_buy_quote": 1024534.58741 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 324.75, "high": 325.16, "low": 317.69, "close": 320.17, "volume": 5253.14, "close_time": 1756655999999, "quote_volume": 1688606.57209, "trades": 12008, "taker_buy_base": 3278.829, "taker_buy_quote": 1054340.56653 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 320.23, "high": 322.82, "low": 317.66, "close": 321.66, "volume": 2150.0, "close_time": 1756670399999, "quote_volume": 688250.39491, "trades": 3642, "taker_buy_base": 929.597, "taker_buy_quote": 297736.46503 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 321.46, "high": 322.7, "low": 315.27, "close": 315.83, "volume": 2923.238, "close_time": 1756684799999, "quote_volume": 932609.92205, "trades": 5524, "taker_buy_base": 1373.647, "taker_buy_quote": 438354.88823 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 315.75, "high": 316.64, "low": 310.06, "close": 311.91, "volume": 3638.956, "close_time": 1756699199999, "quote_volume": 1138487.37213, "trades": 7240, "taker_buy_base": 1582.351, "taker_buy_quote": 495177.96184 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 311.89, "high": 316.57, "low": 308.56, "close": 316.56, "volume": 3505.074, "close_time": 1756713599999, "quote_volume": 1094218.64206, "trades": 7016, "taker_buy_base": 1532.702, "taker_buy_quote": 477793.53447 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 316.58, "high": 319.62, "low": 308.1, "close": 308.45, "volume": 9644.935, "close_time": 1756727999999, "quote_volume": 3039863.41852, "trades": 17009, "taker_buy_base": 5775.288, "taker_buy_quote": 1819496.85969 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 308.44, "high": 311.02, "low": 306.27, "close": 306.99, "volume": 3275.617, "close_time": 1756742399999, "quote_volume": 1011692.31153, "trades": 6267, "taker_buy_base": 1420.546, "taker_buy_quote": 439030.40586 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 306.93, "high": 308.48, "low": 303.56, "close": 307.98, "volume": 5772.349, "close_time": 1756756799999, "quote_volume": 1767878.8648, "trades": 8380, "taker_buy_base": 3356.238, "taker_buy_quote": 1028062.90842 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 307.98, "high": 308.07, "low": 299.18, "close": 304.88, "volume": 6134.084, "close_time": 1756771199999, "quote_volume": 1856206.06705, "trades": 9209, "taker_buy_base": 2921.918, "taker_buy_quote": 884130.28108 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 304.89, "high": 311.12, "low": 303.86, "close": 310.88, "volume": 4805.424, "close_time": 1756785599999, "quote_volume": 1476743.68885, "trades": 6770, "taker_buy_base": 2537.039, "taker_buy_quote": 780173.34796 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 310.95, "high": 317.4, "low": 310.67, "close": 311.12, "volume": 9671.116, "close_time": 1756799999999, "quote_volume": 3042068.80562, "trades": 9954, "taker_buy_base": 3622.794, "taker_buy_quote": 1140186.18856 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 311.08, "high": 313.82, "low": 309.78, "close": 311.48, "volume": 7842.841, "close_time": 1756814399999, "quote_volume": 2438663.35288, "trades": 8365, "taker_buy_base": 5462.848, "taker_buy_quote": 1697267.72958 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 311.49, "high": 315.37, "low": 304.89, "close": 308.88, "volume": 9957.69, "close_time": 1756828799999, "quote_volume": 3090644.67311, "trades": 15732, "taker_buy_base": 5169.722, "taker_buy_quote": 1604072.78892 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 309.21, "high": 314.19, "low": 307.37, "close": 312.78, "volume": 6019.688, "close_time": 1756843199999, "quote_volume": 1874501.987, "trades": 7639, "taker_buy_base": 2785.278, "taker_buy_quote": 867593.05735 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 312.75, "high": 318.28, "low": 312.32, "close": 315.73, "volume": 3816.808, "close_time": 1756857599999, "quote_volume": 1206838.26068, "trades": 6201, "taker_buy_base": 2037.689, "taker_buy_quote": 644282.91684 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 315.74, "high": 317.87, "low": 312.75, "close": 316.88, "volume": 2295.494, "close_time": 1756871999999, "quote_volume": 724637.38822, "trades": 4836, "taker_buy_base": 1101.628, "taker_buy_quote": 347847.66237 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 316.82, "high": 318.04, "low": 313.97, "close": 315.76, "volume": 2381.412, "close_time": 1756886399999, "quote_volume": 751721.33348, "trades": 4028, "taker_buy_base": 980.637, "taker_buy_quote": 309587.20315 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 315.68, "high": 323.19, "low": 315.52, "close": 321.36, "volume": 3883.669, "close_time": 1756900799999, "quote_volume": 1241027.16066, "trades": 5517, "taker_buy_base": 2450.966, "taker_buy_quote": 783088.71243 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 321.46, "high": 329.35, "low": 319.69, "close": 325.67, "volume": 6073.656, "close_time": 1756915199999, "quote_volume": 1976132.591, "trades": 9285, "taker_buy_base": 3272.344, "taker_buy_quote": 1065715.56059 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 325.82, "high": 329.05, "low": 324.39, "close": 327.96, "volume": 4558.448, "close_time": 1756929599999, "quote_volume": 1489297.37253, "trades": 6569, "taker_buy_base": 1792.494, "taker_buy_quote": 585679.47559 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 328.04, "high": 329.06, "low": 326.58, "close": 328.02, "volume": 2899.777, "close_time": 1756943999999, "quote_volume": 950955.44795, "trades": 4448, "taker_buy_base": 1306.363, "taker_buy_quote": 428499.00515 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 328.07, "high": 332.0, "low": 323.66, "close": 324.56, "volume": 5246.414, "close_time": 1756958399999, "quote_volume": 1719112.46262, "trades": 7029, "taker_buy_base": 2521.228, "taker_buy_quote": 827693.54135 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 324.57, "high": 324.96, "low": 317.45, "close": 318.04, "volume": 6588.096, "close_time": 1756972799999, "quote_volume": 2112074.11643, "trades": 6822, "taker_buy_base": 3024.452, "taker_buy_quote": 970466.62616 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 318.02, "high": 324.89, "low": 317.85, "close": 322.42, "volume": 4591.554, "close_time": 1756987199999, "quote_volume": 1476899.12232, "trades": 6151, "taker_buy_base": 2202.102, "taker_buy_quote": 707801.79689 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 322.49, "high": 325.09, "low": 308.61, "close": 308.84, "volume": 10948.239, "close_time": 1757001599999, "quote_volume": 3471251.42764, "trades": 11862, "taker_buy_base": 4307.961, "taker_buy_quote": 1368039.04558 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 308.81, "high": 310.57, "low": 305.9, "close": 307.03, "volume": 7490.78, "close_time": 1757015999999, "quote_volume": 2307104.87079, "trades": 7405, "taker_buy_base": 4465.394, "taker_buy_quote": 1374233.91502 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 307.01, "high": 311.33, "low": 306.41, "close": 306.54, "volume": 3413.806, "close_time": 1757030399999, "quote_volume": 1055044.75267, "trades": 4324, "taker_buy_base": 1701.867, "taker_buy_quote": 525982.39257 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 306.41, "high": 308.98, "low": 305.68, "close": 308.81, "volume": 2741.18, "close_time": 1757044799999, "quote_volume": 841493.23016, "trades": 4888, "taker_buy_base": 1364.465, "taker_buy_quote": 419017.06921 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 308.84, "high": 313.04, "low": 307.29, "close": 311.45, "volume": 5221.848, "close_time": 1757059199999, "quote_volume": 1621688.55413, "trades": 6788, "taker_buy_base": 2916.752, "taker_buy_quote": 906203.49315 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 311.44, "high": 311.51, "low": 308.05, "close": 310.5, "volume": 7464.856, "close_time": 1757073599999, "quote_volume": 2315841.39497, "trades": 7343, "taker_buy_base": 3527.108, "taker_buy_quote": 1094195.43594 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 310.46, "high": 313.67, "low": 298.3, "close": 301.74, "volume": 16498.225, "close_time": 1757087999999, "quote_volume": 5046969.49977, "trades": 17430, "taker_buy_base": 8537.87, "taker_buy_quote": 2602852.3257 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 301.68, "high": 305.26, "low": 300.95, "close": 305.21, "volume": 2708.959, "close_time": 1757102399999, "quote_volume": 821320.70042, "trades": 3460, "taker_buy_base": 1504.987, "taker_buy_quote": 456466.1302 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 305.25, "high": 307.13, "low": 302.04, "close": 302.3, "volume": 3274.544, "close_time": 1757116799999, "quote_volume": 995575.58855, "trades": 3867, "taker_buy_base": 1671.543, "taker_buy_quote": 507942.83789 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 302.3, "high": 304.67, "low": 296.52, "close": 302.25, "volume": 2230.375, "close_time": 1757131199999, "quote_volume": 673210.04558, "trades": 2657, "taker_buy_base": 803.794, "taker_buy_quote": 243002.51254 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 302.29, "high": 302.75, "low": 299.8, "close": 302.06, "volume": 1660.953, "close_time": 1757145599999, "quote_volume": 500375.90066, "trades": 2831, "taker_buy_base": 938.054, "taker_buy_quote": 282541.28606 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 302.06, "high": 302.18, "low": 298.88, "close": 299.24, "volume": 1532.198, "close_time": 1757159999999, "quote_volume": 460093.15685, "trades": 3147, "taker_buy_base": 816.716, "taker_buy_quote": 245193.33105 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 299.18, "high": 301.49, "low": 298.59, "close": 298.93, "volume": 1510.82, "close_time": 1757174399999, "quote_volume": 453162.66226, "trades": 2898, "taker_buy_base": 786.969, "taker_buy_quote": 236055.45297 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 298.9, "high": 301.41, "low": 297.49, "close": 297.62, "volume": 2010.769, "close_time": 1757188799999, "quote_volume": 602545.45827, "trades": 3396, "taker_buy_base": 973.732, "taker_buy_quote": 292008.93163 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 297.72, "high": 299.66, "low": 297.72, "close": 298.41, "volume": 968.776, "close_time": 1757203199999, "quote_volume": 289161.82312, "trades": 1891, "taker_buy_base": 534.717, "taker_buy_quote": 159619.41585 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 298.4, "high": 301.9, "low": 298.26, "close": 301.33, "volume": 1034.456, "close_time": 1757217599999, "quote_volume": 310800.95704, "trades": 1800, "taker_buy_base": 526.6, "taker_buy_quote": 158225.50137 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 301.4, "high": 302.72, "low": 301.16, "close": 301.52, "volume": 1695.456, "close_time": 1757231999999, "quote_volume": 512105.40145, "trades": 2397, "taker_buy_base": 906.087, "taker_buy_quote": 273734.71795 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 301.61, "high": 303.52, "low": 300.08, "close": 302.62, "volume": 1697.576, "close_time": 1757246399999, "quote_volume": 512567.04315, "trades": 3087, "taker_buy_base": 897.739, "taker_buy_quote": 270967.17347 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 302.6, "high": 302.66, "low": 299.08, "close": 299.88, "volume": 2908.114, "close_time": 1757260799999, "quote_volume": 872999.75864, "trades": 3786, "taker_buy_base": 1670.304, "taker_buy_quote": 501362.74438 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 299.84, "high": 300.7, "low": 298.03, "close": 300.43, "volume": 1750.538, "close_time": 1757275199999, "quote_volume": 524025.95114, "trades": 3162, "taker_buy_base": 883.411, "taker_buy_quote": 264462.53664 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 300.42, "high": 304.15, "low": 299.54, "close": 301.58, "volume": 2449.637, "close_time": 1757289599999, "quote_volume": 738945.47504, "trades": 3689, "taker_buy_base": 1126.693, "taker_buy_quote": 339921.36481 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 301.5, "high": 303.88, "low": 299.58, "close": 302.41, "volume": 3377.856, "close_time": 1757303999999, "quote_volume": 1018759.68444, "trades": 4930, "taker_buy_base": 1814.153, "taker_buy_quote": 547110.37917 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 302.45, "high": 302.85, "low": 298.39, "close": 299.67, "volume": 3261.973, "close_time": 1757318399999, "quote_volume": 979528.35953, "trades": 4894, "taker_buy_base": 1727.825, "taker_buy_quote": 518904.95714 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 299.76, "high": 304.42, "low": 299.66, "close": 301.35, "volume": 5333.19, "close_time": 1757332799999, "quote_volume": 1610123.5239, "trades": 6110, "taker_buy_base": 2725.878, "taker_buy_quote": 823251.57548 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 301.36, "high": 308.05, "low": 300.99, "close": 306.42, "volume": 8806.991, "close_time": 1757347199999, "quote_volume": 2686331.80826, "trades": 8248, "taker_buy_base": 3828.42, "taker_buy_quote": 1166920.33499 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 306.41, "high": 308.12, "low": 300.95, "close": 301.05, "volume": 6091.838, "close_time": 1757361599999, "quote_volume": 1860474.90227, "trades": 5702, "taker_buy_base": 2011.763, "taker_buy_quote": 614525.51297 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 301.25, "high": 305.58, "low": 300.27, "close": 303.05, "volume": 2314.346, "close_time": 1757375999999, "quote_volume": 699969.39396, "trades": 3341, "taker_buy_base": 1148.843, "taker_buy_quote": 347602.60432 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 303.0, "high": 305.03, "low": 298.66, "close": 300.62, "volume": 7798.723, "close_time": 1757390399999, "quote_volume": 2340523.29134, "trades": 6234, "taker_buy_base": 5754.148, "taker_buy_quote": 1724932.82906 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 300.56, "high": 310.08, "low": 299.61, "close": 308.45, "volume": 5167.315, "close_time": 1757404799999, "quote_volume": 1574101.27498, "trades": 9353, "taker_buy_base": 2619.737, "taker_buy_quote": 799021.5323 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 308.75, "high": 310.04, "low": 305.31, "close": 305.52, "volume": 6494.842, "close_time": 1757419199999, "quote_volume": 2000282.30697, "trades": 7666, "taker_buy_base": 3693.47, "taker_buy_quote": 1138515.54236 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 305.52, "high": 307.97, "low": 294.41, "close": 296.58, "volume": 7918.073, "close_time": 1757433599999, "quote_volume": 2386632.46868, "trades": 11056, "taker_buy_base": 3671.339, "taker_buy_quote": 1108978.42802 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 296.56, "high": 299.84, "low": 295.95, "close": 299.05, "volume": 2538.036, "close_time": 1757447999999, "quote_volume": 755629.57155, "trades": 3573, "taker_buy_base": 1400.501, "taker_buy_quote": 416858.16998 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 299.08, "high": 299.35, "low": 297.47, "close": 297.93, "volume": 1464.425, "close_time": 1757462399999, "quote_volume": 437017.73621, "trades": 2449, "taker_buy_base": 721.538, "taker_buy_quote": 215336.27811 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 298.06, "high": 300.56, "low": 295.81, "close": 298.68, "volume": 2292.876, "close_time": 1757476799999, "quote_volume": 683872.22084, "trades": 4470, "taker_buy_base": 1023.414, "taker_buy_quote": 305385.56516 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 298.72, "high": 299.24, "low": 295.99, "close": 298.69, "volume": 3298.756, "close_time": 1757491199999, "quote_volume": 981755.77264, "trades": 6561, "taker_buy_base": 1615.437, "taker_buy_quote": 480961.61284 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 298.53, "high": 299.5, "low": 297.56, "close": 298.18, "volume": 2964.504, "close_time": 1757505599999, "quote_volume": 884953.43862, "trades": 4550, "taker_buy_base": 1511.622, "taker_buy_quote": 451346.62228 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 298.16, "high": 306.7, "low": 297.55, "close": 303.76, "volume": 20691.94, "close_time": 1757519999999, "quote_volume": 6252856.62441, "trades": 16781, "taker_buy_base": 6921.255, "taker_buy_quote": 2094122.45764 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 303.91, "high": 304.89, "low": 297.72, "close": 298.54, "volume": 4302.315, "close_time": 1757534399999, "quote_volume": 1297289.62307, "trades": 5167, "taker_buy_base": 2040.581, "taker_buy_quote": 615434.14763 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 298.54, "high": 301.19, "low": 297.88, "close": 300.23, "volume": 2457.735, "close_time": 1757548799999, "quote_volume": 736007.88639, "trades": 2860, "taker_buy_base": 960.144, "taker_buy_quote": 287554.00837 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 300.28, "high": 305.6, "low": 299.48, "close": 304.87, "volume": 2944.688, "close_time": 1757563199999, "quote_volume": 889282.8721, "trades": 3377, "taker_buy_base": 1097.837, "taker_buy_quote": 331906.16543 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 304.85, "high": 309.09, "low": 304.14, "close": 306.4, "volume": 5224.126, "close_time": 1757577599999, "quote_volume": 1602936.17281, "trades": 6128, "taker_buy_base": 2534.454, "taker_buy_quote": 777128.68429 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 306.52, "high": 306.73, "low": 303.81, "close": 304.34, "volume": 2606.191, "close_time": 1757591999999, "quote_volume": 795143.67219, "trades": 3091, "taker_buy_base": 1223.9, "taker_buy_quote": 373467.45923 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 304.37, "high": 308.18, "low": 300.45, "close": 302.61, "volume": 7089.01, "close_time": 1757606399999, "quote_volume": 2151460.03131, "trades": 8666, "taker_buy_base": 3236.948, "taker_buy_quote": 983051.57571 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 302.74, "high": 306.64, "low": 302.44, "close": 306.18, "volume": 1857.122, "close_time": 1757620799999, "quote_volume": 565023.33288, "trades": 3083, "taker_buy_base": 847.419, "taker_buy_quote": 257680.67395 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 306.28, "high": 310.43, "low": 305.52, "close": 309.82, "volume": 7633.811, "close_time": 1757635199999, "quote_volume": 2357320.03667, "trades": 4396, "taker_buy_base": 5327.004, "taker_buy_quote": 1645463.52584 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 309.67, "high": 313.39, "low": 308.16, "close": 310.13, "volume": 3188.764, "close_time": 1757649599999, "quote_volume": 990913.31365, "trades": 5137, "taker_buy_base": 1657.446, "taker_buy_quote": 515463.92496 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 309.97, "high": 315.92, "low": 308.94, "close": 312.25, "volume": 5341.334, "close_time": 1757663999999, "quote_volume": 1672443.81706, "trades": 6693, "taker_buy_base": 2864.088, "taker_buy_quote": 897438.54195 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 312.22, "high": 315.55, "low": 308.76, "close": 313.91, "volume": 3903.896, "close_time": 1757678399999, "quote_volume": 1217191.33175, "trades": 4766, "taker_buy_base": 2166.206, "taker_buy_quote": 674713.94982 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 313.98, "high": 316.28, "low": 311.93, "close": 312.52, "volume": 3293.341, "close_time": 1757692799999, "quote_volume": 1033663.84316, "trades": 4716, "taker_buy_base": 1630.761, "taker_buy_quote": 511974.11088 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 312.46, "high": 321.06, "low": 311.82, "close": 320.45, "volume": 4127.585, "close_time": 1757707199999, "quote_volume": 1313346.67237, "trades": 5454, "taker_buy_base": 2088.407, "taker_buy_quote": 664257.85245 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 320.43, "high": 321.93, "low": 317.4, "close": 321.78, "volume": 2449.402, "close_time": 1757721599999, "quote_volume": 783555.76163, "trades": 3714, "taker_buy_base": 1164.105, "taker_buy_quote": 372337.09312 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 321.65, "high": 321.91, "low": 317.65, "close": 320.03, "volume": 1748.537, "close_time": 1757735999999, "quote_volume": 558878.07507, "trades": 3032, "taker_buy_base": 810.421, "taker_buy_quote": 259023.05776 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 320.02, "high": 320.11, "low": 315.69, "close": 315.87, "volume": 6412.737, "close_time": 1757750399999, "quote_volume": 2037694.0068, "trades": 4639, "taker_buy_base": 4534.546, "taker_buy_quote": 1440932.91111 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 315.86, "high": 321.16, "low": 315.81, "close": 320.02, "volume": 3146.046, "close_time": 1757764799999, "quote_volume": 1002585.46402, "trades": 4380, "taker_buy_base": 1670.863, "taker_buy_quote": 532147.79744 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 319.78, "high": 321.59, "low": 313.53, "close": 314.46, "volume": 7969.739, "close_time": 1757779199999, "quote_volume": 2521222.20773, "trades": 10172, "taker_buy_base": 5390.492, "taker_buy_quote": 1703846.64926 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 314.45, "high": 315.58, "low": 309.7, "close": 313.77, "volume": 6960.303, "close_time": 1757793599999, "quote_volume": 2179664.83814, "trades": 9285, "taker_buy_base": 4642.7, "taker_buy_quote": 1455063.76831 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 313.67, "high": 315.81, "low": 313.67, "close": 315.2, "volume": 1368.617, "close_time": 1757807999999, "quote_volume": 430781.56937, "trades": 2554, "taker_buy_base": 664.56, "taker_buy_quote": 209181.11628 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 315.19, "high": 315.67, "low": 311.1, "close": 311.97, "volume": 1683.738, "close_time": 1757822399999, "quote_volume": 527659.29612, "trades": 4022, "taker_buy_base": 811.089, "taker_buy_quote": 254394.45444 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 311.93, "high": 312.74, "low": 308.95, "close": 310.63, "volume": 2258.614, "close_time": 1757836799999, "quote_volume": 702457.54212, "trades": 4534, "taker_buy_base": 1190.845, "taker_buy_quote": 370237.9163 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 310.58, "high": 312.67, "low": 307.37, "close": 307.69, "volume": 2382.85, "close_time": 1757851199999, "quote_volume": 739346.29447, "trades": 4357, "taker_buy_base": 1111.284, "taker_buy_quote": 345472.51892 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 307.55, "high": 309.32, "low": 302.45, "close": 303.61, "volume": 5311.874, "close_time": 1757865599999, "quote_volume": 1621069.38687, "trades": 8770, "taker_buy_base": 2645.761, "taker_buy_quote": 807631.78151 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 303.49, "high": 309.13, "low": 303.0, "close": 307.98, "volume": 6837.903, "close_time": 1757879999999, "quote_volume": 2100849.55316, "trades": 4686, "taker_buy_base": 2542.523, "taker_buy_quote": 781153.99212 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 307.95, "high": 310.06, "low": 306.11, "close": 306.66, "volume": 5843.885, "close_time": 1757894399999, "quote_volume": 1804768.39627, "trades": 4023, "taker_buy_base": 2235.202, "taker_buy_quote": 690048.19095 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 306.55, "high": 308.45, "low": 304.13, "close": 307.88, "volume": 1076.452, "close_time": 1757908799999, "quote_volume": 330571.36706, "trades": 2258, "taker_buy_base": 558.86, "taker_buy_quote": 171634.10392 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 307.89, "high": 310.35, "low": 303.73, "close": 304.32, "volume": 2288.518, "close_time": 1757923199999, "quote_volume": 704041.42591, "trades": 4033, "taker_buy_base": 1129.963, "taker_buy_quote": 347572.85344 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 304.41, "high": 304.41, "low": 297.33, "close": 299.44, "volume": 8399.019, "close_time": 1757937599999, "quote_volume": 2522918.41722, "trades": 10016, "taker_buy_base": 3875.562, "taker_buy_quote": 1161450.924 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 299.43, "high": 300.47, "low": 295.59, "close": 297.72, "volume": 3028.277, "close_time": 1757951999999, "quote_volume": 902397.08552, "trades": 5854, "taker_buy_base": 1459.734, "taker_buy_quote": 435576.94901 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 297.57, "high": 299.02, "low": 295.37, "close": 298.15, "volume": 3568.306, "close_time": 1757966399999, "quote_volume": 1059637.59403, "trades": 4579, "taker_buy_base": 1580.33, "taker_buy_quote": 469037.90554 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 298.15, "high": 300.36, "low": 297.82, "close": 299.44, "volume": 1533.994, "close_time": 1757980799999, "quote_volume": 459292.98151, "trades": 2159, "taker_buy_base": 659.725, "taker_buy_quote": 197500.5145 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 299.41, "high": 299.67, "low": 296.39, "close": 296.4, "volume": 848.873, "close_time": 1757995199999, "quote_volume": 252920.63227, "trades": 1853, "taker_buy_base": 457.551, "taker_buy_quote": 136366.93221 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 296.4, "high": 296.65, "low": 293.23, "close": 295.5, "volume": 2718.433, "close_time": 1758009599999, "quote_volume": 801217.02276, "trades": 3943, "taker_buy_base": 1133.335, "taker_buy_quote": 334282.23888 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 295.56, "high": 298.29, "low": 293.91, "close": 294.84, "volume": 4566.111, "close_time": 1758023999999, "quote_volume": 1351335.97531, "trades": 4779, "taker_buy_base": 2511.053, "taker_buy_quote": 742723.85564 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 294.91, "high": 296.95, "low": 289.53, "close": 293.57, "volume": 12222.728, "close_time": 1758038399999, "quote_volume": 3564567.10684, "trades": 12544, "taker_buy_base": 8239.856, "taker_buy_quote": 2401851.63238 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 293.54, "high": 299.73, "low": 292.24, "close": 299.01, "volume": 6455.329, "close_time": 1758052799999, "quote_volume": 1914943.74383, "trades": 9565, "taker_buy_base": 3590.573, "taker_buy_quote": 1064382.56928 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 298.97, "high": 302.0, "low": 298.25, "close": 299.03, "volume": 2658.816, "close_time": 1758067199999, "quote_volume": 798430.36809, "trades": 3435, "taker_buy_base": 1244.834, "taker_buy_quote": 373820.17364 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 299.09, "high": 301.04, "low": 296.68, "close": 296.9, "volume": 2240.865, "close_time": 1758081599999, "quote_volume": 671043.9443, "trades": 2782, "taker_buy_base": 1174.322, "taker_buy_quote": 351712.83885 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 296.98, "high": 299.94, "low": 294.13, "close": 299.1, "volume": 2723.62, "close_time": 1758095999999, "quote_volume": 809214.5583, "trades": 3892, "taker_buy_base": 1167.833, "taker_buy_quote": 347051.07227 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 299.23, "high": 299.29, "low": 294.35, "close": 296.05, "volume": 3408.862, "close_time": 1758110399999, "quote_volume": 1008817.86464, "trades": 3480, "taker_buy_base": 1304.623, "taker_buy_quote": 386133.76898 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 296.05, "high": 297.37, "low": 292.51, "close": 293.39, "volume": 3926.556, "close_time": 1758124799999, "quote_volume": 1156937.67814, "trades": 4316, "taker_buy_base": 2411.604, "taker_buy_quote": 710424.39122 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 293.3, "high": 299.49, "low": 290.81, "close": 298.7, "volume": 11963.887, "close_time": 1758139199999, "quote_volume": 3523553.8713, "trades": 13758, "taker_buy_base": 6006.402, "taker_buy_quote": 1769414.91486 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 298.67, "high": 308.68, "low": 295.75, "close": 306.18, "volume": 4493.985, "close_time": 1758153599999, "quote_volume": 1361663.77407, "trades": 7088, "taker_buy_base": 2343.673, "taker_buy_quote": 710343.20076 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 306.15, "high": 309.79, "low": 304.49, "close": 308.62, "volume": 2390.958, "close_time": 1758167999999, "quote_volume": 733896.16756, "trades": 4492, "taker_buy_base": 1259.48, "taker_buy_quote": 386560.61985 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 308.92, "high": 309.0, "low": 302.7, "close": 305.03, "volume": 2646.95, "close_time": 1758182399999, "quote_volume": 809031.80486, "trades": 5058, "taker_buy_base": 1207.251, "taker_buy_quote": 369295.98625 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 304.94, "high": 309.14, "low": 304.91, "close": 306.89, "volume": 3211.807, "close_time": 1758196799999, "quote_volume": 988291.25159, "trades": 4721, "taker_buy_base": 1059.329, "taker_buy_quote": 325937.57668 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 306.97, "high": 311.0, "low": 306.0, "close": 309.49, "volume": 4769.717, "close_time": 1758211199999, "quote_volume": 1472413.04591, "trades": 5780, "taker_buy_base": 2075.285, "taker_buy_quote": 640705.35717 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 309.53, "high": 313.15, "low": 308.58, "close": 310.07, "volume": 5356.146, "close_time": 1758225599999, "quote_volume": 1666946.70623, "trades": 5826, "taker_buy_base": 3395.474, "taker_buy_quote": 1057157.18139 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 310.07, "high": 311.4, "low": 307.18, "close": 309.44, "volume": 1561.91, "close_time": 1758239999999, "quote_volume": 483647.35695, "trades": 2355, "taker_buy_base": 638.363, "taker_buy_quote": 197836.57433 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 309.41, "high": 312.15, "low": 304.7, "close": 305.33, "volume": 3067.331, "close_time": 1758254399999, "quote_volume": 944783.12677, "trades": 3778, "taker_buy_base": 1576.127, "taker_buy_quote": 485878.17097 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 305.16, "high": 307.28, "low": 303.27, "close": 306.19, "volume": 2006.229, "close_time": 1758268799999, "quote_volume": 612563.11544, "trades": 2845, "taker_buy_base": 925.566, "taker_buy_quote": 282535.07446 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 306.16, "high": 309.01, "low": 303.67, "close": 305.14, "volume": 4549.163, "close_time": 1758283199999, "quote_volume": 1394613.08516, "trades": 5232, "taker_buy_base": 1867.813, "taker_buy_quote": 573089.15987 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 305.13, "high": 308.22, "low": 299.02, "close": 301.78, "volume": 8341.928, "close_time": 1758297599999, "quote_volume": 2539289.86784, "trades": 8475, "taker_buy_base": 3286.313, "taker_buy_quote": 999448.30519 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 301.77, "high": 302.9, "low": 296.91, "close": 297.5, "volume": 3607.288, "close_time": 1758311999999, "quote_volume": 1079279.20001, "trades": 4141, "taker_buy_base": 1578.814, "taker_buy_quote": 472375.06 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 297.39, "high": 299.97, "low": 296.85, "close": 298.83, "volume": 1839.41, "close_time": 1758326399999, "quote_volume": 549302.54315, "trades": 2329, "taker_buy_base": 887.629, "taker_buy_quote": 265146.10804 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 298.73, "high": 300.99, "low": 297.37, "close": 299.84, "volume": 1581.264, "close_time": 1758340799999, "quote_volume": 473121.42279, "trades": 2380, "taker_buy_base": 711.654, "taker_buy_quote": 213001.10545 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 299.79, "high": 301.19, "low": 299.08, "close": 300.29, "volume": 1728.087, "close_time": 1758355199999, "quote_volume": 518604.54172, "trades": 2863, "taker_buy_base": 750.9, "taker_buy_quote": 225399.70708 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 300.12, "high": 300.14, "low": 295.17, "close": 296.51, "volume": 3967.992, "close_time": 1758369599999, "quote_volume": 1177642.45424, "trades": 5435, "taker_buy_base": 1394.872, "taker_buy_quote": 413998.76416 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 296.46, "high": 299.88, "low": 294.95, "close": 298.29, "volume": 2004.311, "close_time": 1758383999999, "quote_volume": 595537.0543, "trades": 2511, "taker_buy_base": 824.708, "taker_buy_quote": 245012.56639 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 298.36, "high": 299.45, "low": 296.24, "close": 297.21, "volume": 2829.992, "close_time": 1758398399999, "quote_volume": 843061.89973, "trades": 3523, "taker_buy_base": 1202.902, "taker_buy_quote": 358308.11282 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 297.19, "high": 299.57, "low": 296.47, "close": 297.03, "volume": 1705.707, "close_time": 1758412799999, "quote_volume": 508390.51675, "trades": 2178, "taker_buy_base": 804.732, "taker_buy_quote": 239887.28203 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 297.0, "high": 298.23, "low": 295.98, "close": 297.97, "volume": 1105.625, "close_time": 1758427199999, "quote_volume": 328554.57549, "trades": 1467, "taker_buy_base": 509.845, "taker_buy_quote": 151470.82119 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 298.08, "high": 299.41, "low": 296.73, "close": 298.38, "volume": 1641.222, "close_time": 1758441599999, "quote_volume": 489642.9137, "trades": 1708, "taker_buy_base": 646.788, "taker_buy_quote": 192973.3965 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 298.42, "high": 298.75, "low": 293.36, "close": 294.8, "volume": 2185.446, "close_time": 1758455999999, "quote_volume": 645779.6777, "trades": 3672, "taker_buy_base": 1009.901, "taker_buy_quote": 298390.02166 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 294.73, "high": 297.93, "low": 294.73, "close": 295.86, "volume": 1277.684, "close_time": 1758470399999, "quote_volume": 378795.64417, "trades": 2765, "taker_buy_base": 576.282, "taker_buy_quote": 170723.99909 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 295.77, "high": 299.2, "low": 293.0, "close": 298.42, "volume": 3393.462, "close_time": 1758484799999, "quote_volume": 1004047.84277, "trades": 4055, "taker_buy_base": 1349.576, "taker_buy_quote": 399729.16111 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 298.35, "high": 298.4, "low": 293.53, "close": 294.11, "volume": 2228.91, "close_time": 1758499199999, "quote_volume": 658044.83036, "trades": 3095, "taker_buy_base": 665.384, "taker_buy_quote": 196268.90289 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 294.16, "high": 295.73, "low": 282.12, "close": 284.33, "volume": 11079.603, "close_time": 1758513599999, "quote_volume": 3174410.65125, "trades": 19440, "taker_buy_base": 4170.491, "taker_buy_quote": 1197331.2776 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 284.32, "high": 284.87, "low": 248.85, "close": 266.38, "volume": 26273.141, "close_time": 1758527999999, "quote_volume": 7061620.08814, "trades": 34936, "taker_buy_base": 9959.176, "taker_buy_quote": 2674192.07237 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 266.43, "high": 268.57, "low": 262.65, "close": 266.15, "volume": 13886.333, "close_time": 1758542399999, "quote_volume": 3682410.36586, "trades": 12274, "taker_buy_base": 6727.355, "taker_buy_quote": 1784605.42271 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 266.16, "high": 270.99, "low": 265.45, "close": 265.65, "volume": 10470.791, "close_time": 1758556799999, "quote_volume": 2806024.55067, "trades": 9282, "taker_buy_base": 3754.126, "taker_buy_quote": 1006078.96247 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 265.7, "high": 268.0, "low": 263.47, "close": 263.82, "volume": 5233.897, "close_time": 1758571199999, "quote_volume": 1392816.79454, "trades": 8122, "taker_buy_base": 2348.191, "taker_buy_quote": 625177.95724 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 263.84, "high": 270.98, "low": 263.56, "close": 270.54, "volume": 2435.698, "close_time": 1758585599999, "quote_volume": 652761.36524, "trades": 3995, "taker_buy_base": 1291.677, "taker_buy_quote": 345844.07802 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 270.57, "high": 271.43, "low": 263.36, "close": 268.69, "volume": 3967.872, "close_time": 1758599999999, "quote_volume": 1059981.71798, "trades": 5625, "taker_buy_base": 2129.76, "taker_buy_quote": 568559.16103 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 268.7, "high": 272.32, "low": 266.21, "close": 269.91, "volume": 5049.269, "close_time": 1758614399999, "quote_volume": 1361873.9316, "trades": 6997, "taker_buy_base": 2621.995, "taker_buy_quote": 707043.9303 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 269.97, "high": 273.11, "low": 268.92, "close": 270.99, "volume": 4172.5, "close_time": 1758628799999, "quote_volume": 1130702.08638, "trades": 5168, "taker_buy_base": 2329.771, "taker_buy_quote": 631479.11698 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 270.95, "high": 280.35, "low": 270.74, "close": 278.39, "volume": 10374.12, "close_time": 1758643199999, "quote_volume": 2870597.83631, "trades": 15080, "taker_buy_base": 5458.115, "taker_buy_quote": 1510771.40701 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 278.52, "high": 280.68, "low": 273.14, "close": 274.45, "volume": 6507.318, "close_time": 1758657599999, "quote_volume": 1802953.56247, "trades": 8228, "taker_buy_base": 3322.368, "taker_buy_quote": 921011.94016 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 274.42, "high": 278.6, "low": 273.73, "close": 274.7, "volume": 4973.226, "close_time": 1758671999999, "quote_volume": 1374678.60673, "trades": 5877, "taker_buy_base": 2477.752, "taker_buy_quote": 685118.97697 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 274.71, "high": 278.45, "low": 270.63, "close": 272.04, "volume": 3893.999, "close_time": 1758686399999, "quote_volume": 1068396.14654, "trades": 5977, "taker_buy_base": 1789.03, "taker_buy_quote": 490726.6733 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 271.83, "high": 279.0, "low": 268.54, "close": 277.34, "volume": 9627.046, "close_time": 1758700799999, "quote_volume": 2633894.33787, "trades": 9574, "taker_buy_base": 5076.479, "taker_buy_quote": 1392720.44781 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 277.33, "high": 279.87, "low": 275.52, "close": 279.34, "volume": 5146.972, "close_time": 1758715199999, "quote_volume": 1431291.46806, "trades": 5258, "taker_buy_base": 2292.472, "taker_buy_quote": 637457.89673 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 279.35, "high": 281.42, "low": 277.69, "close": 278.03, "volume": 4967.779, "close_time": 1758729599999, "quote_volume": 1389015.35211, "trades": 6318, "taker_buy_base": 2922.466, "taker_buy_quote": 817214.11043 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 278.14, "high": 280.02, "low": 277.4, "close": 278.81, "volume": 3125.385, "close_time": 1758743999999, "quote_volume": 871888.73435, "trades": 3273, "taker_buy_base": 1299.002, "taker_buy_quote": 362585.79617 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 278.86, "high": 279.41, "low": 276.34, "close": 278.36, "volume": 1518.888, "close_time": 1758758399999, "quote_volume": 422703.71831, "trades": 2251, "taker_buy_base": 813.784, "taker_buy_quote": 226467.33343 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 278.4, "high": 279.53, "low": 269.98, "close": 271.13, "volume": 5938.125, "close_time": 1758772799999, "quote_volume": 1627423.14527, "trades": 5903, "taker_buy_base": 2543.992, "taker_buy_quote": 697723.92146 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 271.08, "high": 272.15, "low": 265.19, "close": 266.63, "volume": 8587.386, "close_time": 1758787199999, "quote_volume": 2297842.79663, "trades": 7998, "taker_buy_base": 3909.314, "taker_buy_quote": 1046518.23269 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 266.65, "high": 271.96, "low": 265.4, "close": 265.62, "volume": 6592.329, "close_time": 1758801599999, "quote_volume": 1771408.94812, "trades": 6714, "taker_buy_base": 3412.084, "taker_buy_quote": 917313.25946 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 265.6, "high": 270.25, "low": 257.0, "close": 268.86, "volume": 14566.501, "close_time": 1758815999999, "quote_volume": 3868034.37322, "trades": 16124, "taker_buy_base": 7705.276, "taker_buy_quote": 2045367.23747 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 268.85, "high": 269.22, "low": 255.83, "close": 263.47, "volume": 23031.641, "close_time": 1758830399999, "quote_volume": 6029655.66356, "trades": 22725, "taker_buy_base": 11399.727, "taker_buy_quote": 2983362.50424 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 263.56, "high": 264.13, "low": 257.79, "close": 260.37, "volume": 4990.258, "close_time": 1758844799999, "quote_volume": 1301678.99181, "trades": 7090, "taker_buy_base": 2489.58, "taker_buy_quote": 649565.30344 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 260.41, "high": 267.54, "low": 259.85, "close": 266.34, "volume": 5077.683, "close_time": 1758859199999, "quote_volume": 1343948.03219, "trades": 7865, "taker_buy_base": 2483.139, "taker_buy_quote": 657192.62368 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 266.43, "high": 266.57, "low": 260.21, "close": 262.02, "volume": 7793.928, "close_time": 1758873599999, "quote_volume": 2045504.68293, "trades": 9626, "taker_buy_base": 3727.693, "taker_buy_quote": 977849.88398 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 262.15, "high": 262.96, "low": 256.45, "close": 259.07, "volume": 6393.054, "close_time": 1758887999999, "quote_volume": 1659687.60572, "trades": 8839, "taker_buy_base": 3440.092, "taker_buy_quote": 893267.68375 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 259.03, "high": 265.99, "low": 256.86, "close": 265.29, "volume": 10055.068, "close_time": 1758902399999, "quote_volume": 2641820.23377, "trades": 13488, "taker_buy_base": 5115.771, "taker_buy_quote": 1343924.46267 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 265.26, "high": 272.94, "low": 265.05, "close": 269.76, "volume": 6992.473, "close_time": 1758916799999, "quote_volume": 1887166.53191, "trades": 9404, "taker_buy_base": 3573.438, "taker_buy_quote": 964560.8993 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 269.7, "high": 271.6, "low": 268.85, "close": 270.92, "volume": 2647.559, "close_time": 1758931199999, "quote_volume": 715236.98863, "trades": 3345, "taker_buy_base": 1340.936, "taker_buy_quote": 362290.11208 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 270.94, "high": 272.49, "low": 270.36, "close": 270.99, "volume": 2454.728, "close_time": 1758945599999, "quote_volume": 665471.98341, "trades": 3298, "taker_buy_base": 1427.735, "taker_buy_quote": 387180.36686 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 270.88, "high": 271.34, "low": 269.26, "close": 270.48, "volume": 1153.555, "close_time": 1758959999999, "quote_volume": 311907.72104, "trades": 2484, "taker_buy_base": 570.653, "taker_buy_quote": 154247.96842 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 270.48, "high": 270.55, "low": 266.89, "close": 268.44, "volume": 2588.045, "close_time": 1758974399999, "quote_volume": 695338.37153, "trades": 3313, "taker_buy_base": 1193.455, "taker_buy_quote": 320622.65394 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 268.48, "high": 269.69, "low": 266.53, "close": 268.21, "volume": 2570.16, "close_time": 1758988799999, "quote_volume": 689127.75344, "trades": 3274, "taker_buy_base": 1513.623, "taker_buy_quote": 405902.05113 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 268.25, "high": 268.42, "low": 265.67, "close": 266.44, "volume": 2114.919, "close_time": 1759003199999, "quote_volume": 563738.45355, "trades": 3661, "taker_buy_base": 1092.554, "taker_buy_quote": 291257.22372 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 266.53, "high": 269.09, "low": 266.29, "close": 266.55, "volume": 2458.815, "close_time": 1759017599999, "quote_volume": 657411.15773, "trades": 3263, "taker_buy_base": 1349.723, "taker_buy_quote": 360947.09644 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 266.57, "high": 267.33, "low": 264.72, "close": 266.35, "volume": 2540.823, "close_time": 1759031999999, "quote_volume": 676178.05456, "trades": 4245, "taker_buy_base": 1377.996, "taker_buy_quote": 366772.83214 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 266.39, "high": 267.57, "low": 264.75, "close": 266.75, "volume": 1888.704, "close_time": 1759046399999, "quote_volume": 502775.82951, "trades": 3118, "taker_buy_base": 886.63, "taker_buy_quote": 236078.95503 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 266.59, "high": 267.02, "low": 261.22, "close": 262.75, "volume": 4079.781, "close_time": 1759060799999, "quote_volume": 1074564.05054, "trades": 5066, "taker_buy_base": 1829.452, "taker_buy_quote": 481589.49555 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 262.76, "high": 266.62, "low": 261.21, "close": 266.43, "volume": 2988.425, "close_time": 1759075199999, "quote_volume": 789969.70668, "trades": 4123, "taker_buy_base": 1436.763, "taker_buy_quote": 379859.1526 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 266.39, "high": 269.18, "low": 266.39, "close": 268.99, "volume": 2548.835, "close_time": 1759089599999, "quote_volume": 682572.59061, "trades": 4054, "taker_buy_base": 1305.418, "taker_buy_quote": 349528.62365 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 268.97, "high": 277.19, "low": 268.87, "close": 275.28, "volume": 4107.206, "close_time": 1759103999999, "quote_volume": 1122388.32377, "trades": 5201, "taker_buy_base": 2312.946, "taker_buy_quote": 631952.46886 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 275.28, "high": 276.42, "low": 273.73, "close": 274.36, "volume": 2492.801, "close_time": 1759118399999, "quote_volume": 685332.6774, "trades": 3646, "taker_buy_base": 1056.814, "taker_buy_quote": 290523.3956 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 274.44, "high": 274.6, "low": 270.61, "close": 271.96, "volume": 1391.192, "close_time": 1759132799999, "quote_volume": 379208.85453, "trades": 3065, "taker_buy_base": 589.648, "taker_buy_quote": 160748.53542 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 272.04, "high": 275.73, "low": 270.56, "close": 271.48, "volume": 2480.06, "close_time": 1759147199999, "quote_volume": 677878.96201, "trades": 3261, "taker_buy_base": 1211.413, "taker_buy_quote": 331486.26319 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 271.42, "high": 278.69, "low": 268.88, "close": 275.57, "volume": 7128.508, "close_time": 1759161599999, "quote_volume": 1956864.05258, "trades": 8596, "taker_buy_base": 2891.463, "taker_buy_quote": 793273.5656 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 275.58, "high": 277.12, "low": 272.32, "close": 277.01, "volume": 3002.927, "close_time": 1759175999999, "quote_volume": 825398.51403, "trades": 4010, "taker_buy_base": 1467.404, "taker_buy_quote": 403472.79509 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 276.83, "high": 280.55, "low": 276.8, "close": 277.23, "volume": 2100.733, "close_time": 1759190399999, "quote_volume": 585200.53586, "trades": 3668, "taker_buy_base": 1089.452, "taker_buy_quote": 303558.878 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 277.25, "high": 278.34, "low": 273.9, "close": 274.33, "volume": 2617.935, "close_time": 1759204799999, "quote_volume": 722530.05736, "trades": 4216, "taker_buy_base": 1205.34, "taker_buy_quote": 332616.41143 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 274.42, "high": 275.95, "low": 272.23, "close": 273.3, "volume": 1674.656, "close_time": 1759219199999, "quote_volume": 458895.31669, "trades": 2802, "taker_buy_base": 856.434, "taker_buy_quote": 234794.49912 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 273.35, "high": 273.89, "low": 269.54, "close": 272.44, "volume": 5779.349, "close_time": 1759233599999, "quote_volume": 1567690.39703, "trades": 5364, "taker_buy_base": 3990.344, "taker_buy_quote": 1082140.81416 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 272.36, "high": 273.52, "low": 266.74, "close": 268.33, "volume": 4264.516, "close_time": 1759247999999, "quote_volume": 1152024.03713, "trades": 6908, "taker_buy_base": 1996.478, "taker_buy_quote": 539093.177 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 268.33, "high": 274.95, "low": 266.24, "close": 274.76, "volume": 2335.439, "close_time": 1759262399999, "quote_volume": 628300.88337, "trades": 4396, "taker_buy_base": 1329.0, "taker_buy_quote": 357905.54904 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 274.78, "high": 279.21, "low": 273.44, "close": 274.48, "volume": 2032.673, "close_time": 1759276799999, "quote_volume": 561485.22542, "trades": 3795, "taker_buy_base": 904.653, "taker_buy_quote": 249967.65305 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 274.55, "high": 274.95, "low": 270.03, "close": 270.12, "volume": 1751.275, "close_time": 1759291199999, "quote_volume": 478312.54424, "trades": 2906, "taker_buy_base": 821.145, "taker_buy_quote": 224214.82239 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 270.05, "high": 273.51, "low": 270.0, "close": 272.39, "volume": 1244.657, "close_time": 1759305599999, "quote_volume": 338333.32353, "trades": 3301, "taker_buy_base": 799.704, "taker_buy_quote": 217337.67784 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 272.28, "high": 286.51, "low": 272.06, "close": 285.13, "volume": 5500.752, "close_time": 1759319999999, "quote_volume": 1560855.51614, "trades": 8340, "taker_buy_base": 2804.676, "taker_buy_quote": 795716.82846 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 285.34, "high": 288.23, "low": 283.39, "close": 286.51, "volume": 5267.074, "close_time": 1759334399999, "quote_volume": 1505767.63554, "trades": 5958, "taker_buy_base": 2497.787, "taker_buy_quote": 713951.71431 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 286.74, "high": 288.3, "low": 284.72, "close": 286.66, "volume": 2093.71, "close_time": 1759348799999, "quote_volume": 600246.68989, "trades": 2812, "taker_buy_base": 1270.841, "taker_buy_quote": 364289.77326 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 286.72, "high": 287.2, "low": 282.95, "close": 286.89, "volume": 2354.27, "close_time": 1759363199999, "quote_volume": 670823.98384, "trades": 3016, "taker_buy_base": 1355.898, "taker_buy_quote": 386299.88599 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 287.04, "high": 289.3, "low": 285.0, "close": 287.57, "volume": 2073.484, "close_time": 1759377599999, "quote_volume": 595410.79116, "trades": 2992, "taker_buy_base": 1024.2, "taker_buy_quote": 294214.3434 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 287.54, "high": 289.23, "low": 285.81, "close": 286.03, "volume": 1628.438, "close_time": 1759391999999, "quote_volume": 468515.20354, "trades": 2534, "taker_buy_base": 901.191, "taker_buy_quote": 259324.47283 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 286.14, "high": 286.98, "low": 282.94, "close": 283.13, "volume": 1614.094, "close_time": 1759406399999, "quote_volume": 459850.83107, "trades": 2523, "taker_buy_base": 721.076, "taker_buy_quote": 205468.73559 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 283.05, "high": 284.84, "low": 279.02, "close": 284.21, "volume": 5614.375, "close_time": 1759420799999, "quote_volume": 1584694.07978, "trades": 7474, "taker_buy_base": 3701.4, "taker_buy_quote": 1044963.41609 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 284.22, "high": 294.62, "low": 283.72, "close": 292.09, "volume": 6024.03, "close_time": 1759435199999, "quote_volume": 1743282.63374, "trades": 8274, "taker_buy_base": 3093.944, "taker_buy_quote": 895432.53334 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 292.31, "high": 292.88, "low": 287.51, "close": 289.13, "volume": 2232.157, "close_time": 1759449599999, "quote_volume": 647533.13424, "trades": 3523, "taker_buy_base": 1376.377, "taker_buy_quote": 399439.33773 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 289.11, "high": 293.51, "low": 287.46, "close": 290.06, "volume": 3087.661, "close_time": 1759463999999, "quote_volume": 896680.5554, "trades": 4271, "taker_buy_base": 1738.272, "taker_buy_quote": 504973.54076 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 290.06, "high": 291.76, "low": 285.42, "close": 285.69, "volume": 2674.732, "close_time": 1759478399999, "quote_volume": 769633.02535, "trades": 3417, "taker_buy_base": 1317.218, "taker_buy_quote": 378679.07602 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 285.75, "high": 286.66, "low": 284.15, "close": 284.89, "volume": 1554.64, "close_time": 1759492799999, "quote_volume": 443554.91343, "trades": 2677, "taker_buy_base": 914.593, "taker_buy_quote": 260986.57876 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 284.82, "high": 292.41, "low": 284.56, "close": 292.38, "volume": 4218.337, "close_time": 1759507199999, "quote_volume": 1215570.04532, "trades": 5760, "taker_buy_base": 2326.376, "taker_buy_quote": 670096.37733 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 292.44, "high": 303.3, "low": 285.76, "close": 291.44, "volume": 12869.409, "close_time": 1759521599999, "quote_volume": 3767467.21571, "trades": 13756, "taker_buy_base": 6410.423, "taker_buy_quote": 1886304.76007 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 291.49, "high": 293.1, "low": 289.92, "close": 290.74, "volume": 1504.538, "close_time": 1759535999999, "quote_volume": 438602.47709, "trades": 2327, "taker_buy_base": 770.371, "taker_buy_quote": 224678.60015 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 290.84, "high": 292.18, "low": 286.9, "close": 287.29, "volume": 1102.241, "close_time": 1759550399999, "quote_volume": 318626.39021, "trades": 2749, "taker_buy_base": 514.006, "taker_buy_quote": 148649.90243 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 287.24, "high": 287.86, "low": 285.65, "close": 285.98, "volume": 1291.462, "close_time": 1759564799999, "quote_volume": 370255.35437, "trades": 2551, "taker_buy_base": 649.754, "taker_buy_quote": 186308.39457 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 285.98, "high": 286.36, "low": 282.59, "close": 282.69, "volume": 1782.942, "close_time": 1759579199999, "quote_volume": 507277.64382, "trades": 3449, "taker_buy_base": 770.67, "taker_buy_quote": 219392.94117 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 282.65, "high": 285.04, "low": 280.22, "close": 280.65, "volume": 2495.587, "close_time": 1759593599999, "quote_volume": 703977.20908, "trades": 4367, "taker_buy_base": 1195.61, "taker_buy_quote": 337720.23105 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 280.71, "high": 283.59, "low": 280.34, "close": 283.23, "volume": 1911.053, "close_time": 1759607999999, "quote_volume": 539043.49282, "trades": 2098, "taker_buy_base": 1044.428, "taker_buy_quote": 294669.6103 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 283.29, "high": 284.23, "low": 282.87, "close": 283.3, "volume": 1104.944, "close_time": 1759622399999, "quote_volume": 313270.20855, "trades": 1523, "taker_buy_base": 562.929, "taker_buy_quote": 159654.8291 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 283.33, "high": 289.56, "low": 281.22, "close": 287.77, "volume": 2349.556, "close_time": 1759636799999, "quote_volume": 669869.56261, "trades": 4165, "taker_buy_base": 1304.555, "taker_buy_quote": 371388.16972 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 287.85, "high": 293.77, "low": 286.8, "close": 293.54, "volume": 2608.024, "close_time": 1759651199999, "quote_volume": 758375.20728, "trades": 5433, "taker_buy_base": 1330.907, "taker_buy_quote": 387198.70282 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 293.63, "high": 296.19, "low": 288.35, "close": 289.56, "volume": 3723.297, "close_time": 1759665599999, "quote_volume": 1089995.76997, "trades": 6480, "taker_buy_base": 1908.654, "taker_buy_quote": 557955.07355 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 289.59, "high": 292.13, "low": 287.11, "close": 290.39, "volume": 2531.808, "close_time": 1759679999999, "quote_volume": 731713.43341, "trades": 3564, "taker_buy_base": 1745.264, "taker_buy_quote": 504412.08781 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 290.44, "high": 291.6, "low": 284.31, "close": 284.57, "volume": 2250.899, "close_time": 1759694399999, "quote_volume": 647445.39498, "trades": 4617, "taker_buy_base": 942.258, "taker_buy_quote": 271349.97764 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 284.57, "high": 286.8, "low": 283.99, "close": 285.76, "volume": 1436.277, "close_time": 1759708799999, "quote_volume": 410215.33714, "trades": 2259, "taker_buy_base": 754.614, "taker_buy_quote": 215611.93791 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 285.77, "high": 288.49, "low": 283.09, "close": 288.21, "volume": 3133.826, "close_time": 1759723199999, "quote_volume": 897279.6437, "trades": 4303, "taker_buy_base": 1910.873, "taker_buy_quote": 547665.06418 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 288.0, "high": 291.6, "low": 285.62, "close": 288.93, "volume": 2006.227, "close_time": 1759737599999, "quote_volume": 579194.78644, "trades": 3786, "taker_buy_base": 964.221, "taker_buy_quote": 278612.53287 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 288.91, "high": 292.18, "low": 288.89, "close": 290.38, "volume": 1279.821, "close_time": 1759751999999, "quote_volume": 371743.86423, "trades": 2704, "taker_buy_base": 583.205, "taker_buy_quote": 169432.69676 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 290.42, "high": 298.81, "low": 290.31, "close": 296.45, "volume": 6831.803, "close_time": 1759766399999, "quote_volume": 2021459.04493, "trades": 9881, "taker_buy_base": 4648.243, "taker_buy_quote": 1375447.13026 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 296.47, "high": 301.71, "low": 296.03, "close": 300.52, "volume": 4690.698, "close_time": 1759780799999, "quote_volume": 1404206.50042, "trades": 6946, "taker_buy_base": 2117.048, "taker_buy_quote": 634173.72414 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 300.71, "high": 301.96, "low": 297.32, "close": 297.35, "volume": 2249.691, "close_time": 1759795199999, "quote_volume": 672816.45286, "trades": 3659, "taker_buy_base": 876.069, "taker_buy_quote": 262159.74525 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 297.42, "high": 298.07, "low": 295.05, "close": 295.46, "volume": 1371.198, "close_time": 1759809599999, "quote_volume": 406486.73373, "trades": 3109, "taker_buy_base": 693.044, "taker_buy_quote": 205651.50155 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 295.5, "high": 298.45, "low": 291.48, "close": 292.26, "volume": 3051.613, "close_time": 1759823999999, "quote_volume": 896469.78079, "trades": 5569, "taker_buy_base": 1401.746, "taker_buy_quote": 412424.37136 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 292.38, "high": 292.72, "low": 288.42, "close": 291.43, "volume": 3401.224, "close_time": 1759838399999, "quote_volume": 987597.4304, "trades": 6227, "taker_buy_base": 2063.321, "taker_buy_quote": 599070.69342 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 291.4, "high": 292.91, "low": 277.83, "close": 279.36, "volume": 11648.067, "close_time": 1759852799999, "quote_volume": 3309030.91715, "trades": 13557, "taker_buy_base": 4726.242, "taker_buy_quote": 1341835.42664 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 279.2, "high": 282.02, "low": 276.6, "close": 277.07, "volume": 4494.777, "close_time": 1759867199999, "quote_volume": 1253047.06618, "trades": 6419, "taker_buy_base": 2371.092, "taker_buy_quote": 661296.9745 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 277.07, "high": 279.3, "low": 275.66, "close": 276.35, "volume": 2445.492, "close_time": 1759881599999, "quote_volume": 679181.13615, "trades": 4793, "taker_buy_base": 1224.311, "taker_buy_quote": 340099.43916 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 276.31, "high": 280.04, "low": 274.81, "close": 275.57, "volume": 2876.296, "close_time": 1759895999999, "quote_volume": 798774.79953, "trades": 6286, "taker_buy_base": 1423.951, "taker_buy_quote": 395560.71775 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 275.78, "high": 278.76, "low": 274.74, "close": 278.76, "volume": 2651.505, "close_time": 1759910399999, "quote_volume": 733755.07958, "trades": 5682, "taker_buy_base": 1395.665, "taker_buy_quote": 386265.81214 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 278.78, "high": 281.43, "low": 277.48, "close": 280.15, "volume": 2294.669, "close_time": 1759924799999, "quote_volume": 641635.89867, "trades": 4329, "taker_buy_base": 1243.3, "taker_buy_quote": 347735.75306 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 280.18, "high": 284.29, "low": 278.18, "close": 278.3, "volume": 3113.277, "close_time": 1759939199999, "quote_volume": 874484.37143, "trades": 6060, "taker_buy_base": 1324.815, "taker_buy_quote": 372541.47427 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 278.17, "high": 286.54, "low": 277.86, "close": 284.19, "volume": 3304.468, "close_time": 1759953599999, "quote_volume": 936892.86124, "trades": 6984, "taker_buy_base": 1515.871, "taker_buy_quote": 429791.28063 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 284.32, "high": 287.32, "low": 283.87, "close": 285.53, "volume": 2363.275, "close_time": 1759967999999, "quote_volume": 675454.57829, "trades": 3511, "taker_buy_base": 1362.591, "taker_buy_quote": 389485.16356 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 285.59, "high": 286.74, "low": 278.9, "close": 282.31, "volume": 2343.36, "close_time": 1759982399999, "quote_volume": 662922.4343, "trades": 4082, "taker_buy_base": 1117.334, "taker_buy_quote": 316245.17375 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 282.18, "high": 283.96, "low": 278.98, "close": 279.73, "volume": 1572.803, "close_time": 1759996799999, "quote_volume": 442238.88333, "trades": 3228, "taker_buy_base": 776.584, "taker_buy_quote": 218378.22857 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 279.71, "high": 280.05, "low": 273.24, "close": 275.28, "volume": 4605.627, "close_time": 1760011199999, "quote_volume": 1270495.39592, "trades": 7050, "taker_buy_base": 2333.174, "taker_buy_quote": 643378.37217 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 275.14, "high": 276.77, "low": 270.45, "close": 271.4, "volume": 5229.243, "close_time": 1760025599999, "quote_volume": 1430327.22269, "trades": 7833, "taker_buy_base": 2356.444, "taker_buy_quote": 644948.01585 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 271.26, "high": 273.74, "low": 268.56, "close": 272.3, "volume": 3977.571, "close_time": 1760039999999, "quote_volume": 1078317.78466, "trades": 5505, "taker_buy_base": 1952.53, "taker_buy_quote": 529375.55132 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 272.14, "high": 275.82, "low": 271.74, "close": 273.81, "volume": 1556.019, "close_time": 1760054399999, "quote_volume": 425125.14847, "trades": 3107, "taker_buy_base": 829.245, "taker_buy_quote": 226580.65614 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 273.95, "high": 279.69, "low": 273.32, "close": 276.98, "volume": 2066.016, "close_time": 1760068799999, "quote_volume": 569522.88183, "trades": 4521, "taker_buy_base": 1079.703, "taker_buy_quote": 297817.6168 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 276.99, "high": 278.61, "low": 273.58, "close": 273.94, "volume": 2856.358, "close_time": 1760083199999, "quote_volume": 788074.05527, "trades": 4782, "taker_buy_base": 1400.167, "taker_buy_quote": 386402.61438 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 273.98, "high": 277.75, "low": 273.46, "close": 277.47, "volume": 2759.504, "close_time": 1760097599999, "quote_volume": 761447.20651, "trades": 5109, "taker_buy_base": 1367.993, "taker_buy_quote": 377374.76972 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 277.36, "high": 279.74, "low": 262.67, "close": 264.55, "volume": 14773.252, "close_time": 1760111999999, "quote_volume": 4001680.36039, "trades": 19800, "taker_buy_base": 8798.987, "taker_buy_quote": 2384146.87418 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 264.51, "high": 267.77, "low": 255.61, "close": 258.11, "volume": 8514.171, "close_time": 1760126399999, "quote_volume": 2231611.79944, "trades": 13983, "taker_buy_base": 3448.786, "taker_buy_quote": 903851.51981 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 258.2, "high": 263.5, "low": 80.41, "close": 224.8, "volume": 59114.691, "close_time": 1760140799999, "quote_volume": 12514603.85668, "trades": 107574, "taker_buy_base": 29603.389, "taker_buy_quote": 6169739.26961 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 225.6, "high": 235.57, "low": 217.58, "close": 228.25, "volume": 8254.958, "close_time": 1760155199999, "quote_volume": 1873158.67939, "trades": 13553, "taker_buy_base": 3843.369, "taker_buy_quote": 871911.0322 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 228.06, "high": 236.83, "low": 227.56, "close": 231.98, "volume": 4961.426, "close_time": 1760169599999, "quote_volume": 1156279.03478, "trades": 9501, "taker_buy_base": 2492.939, "taker_buy_quote": 581119.00479 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 231.98, "high": 244.82, "low": 231.13, "close": 242.43, "volume": 8770.662, "close_time": 1760183999999, "quote_volume": 2115630.90949, "trades": 10381, "taker_buy_base": 4110.217, "taker_buy_quote": 989222.50499 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 242.21, "high": 245.31, "low": 232.62, "close": 239.14, "volume": 7833.538, "close_time": 1760198399999, "quote_volume": 1860418.72309, "trades": 11287, "taker_buy_base": 3926.446, "taker_buy_quote": 933588.1162 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 239.24, "high": 242.16, "low": 229.42, "close": 231.73, "volume": 5226.214, "close_time": 1760212799999, "quote_volume": 1233711.32658, "trades": 6603, "taker_buy_base": 2586.264, "taker_buy_quote": 610578.16884 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 231.6, "high": 234.76, "low": 223.18, "close": 234.62, "volume": 6117.311, "close_time": 1760227199999, "quote_volume": 1401473.82378, "trades": 9736, "taker_buy_base": 2838.664, "taker_buy_quote": 651208.56927 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 234.62, "high": 234.83, "low": 225.44, "close": 229.56, "volume": 2811.842, "close_time": 1760241599999, "quote_volume": 644741.44874, "trades": 7328, "taker_buy_base": 1370.812, "taker_buy_quote": 314610.50825 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 229.77, "high": 234.68, "low": 229.33, "close": 233.96, "volume": 6969.784, "close_time": 1760255999999, "quote_volume": 1620972.92902, "trades": 10675, "taker_buy_base": 2668.013, "taker_buy_quote": 621294.53278 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 233.91, "high": 235.18, "low": 228.72, "close": 229.39, "volume": 4589.456, "close_time": 1760270399999, "quote_volume": 1061204.20573, "trades": 10203, "taker_buy_base": 2260.807, "taker_buy_quote": 523169.47524 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 229.4, "high": 245.6, "low": 227.74, "close": 245.6, "volume": 9289.938, "close_time": 1760284799999, "quote_volume": 2203730.06483, "trades": 19050, "taker_buy_base": 5204.866, "taker_buy_quote": 1236365.75638 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 245.33, "high": 256.5, "low": 245.33, "close": 254.91, "volume": 6413.051, "close_time": 1760299199999, "quote_volume": 1608898.76242, "trades": 13839, "taker_buy_base": 3380.852, "taker_buy_quote": 848461.4723 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 254.93, "high": 255.49, "low": 248.18, "close": 251.28, "volume": 6892.069, "close_time": 1760313599999, "quote_volume": 1739565.10413, "trades": 11558, "taker_buy_base": 2877.208, "taker_buy_quote": 726091.01545 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 251.24, "high": 253.71, "low": 247.27, "close": 248.65, "volume": 3535.395, "close_time": 1760327999999, "quote_volume": 882589.59207, "trades": 8464, "taker_buy_base": 1759.902, "taker_buy_quote": 439407.2836 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 248.69, "high": 255.94, "low": 246.89, "close": 252.95, "volume": 4127.603, "close_time": 1760342399999, "quote_volume": 1035952.54083, "trades": 8555, "taker_buy_base": 2096.25, "taker_buy_quote": 526393.48884 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 252.92, "high": 255.63, "low": 244.35, "close": 247.94, "volume": 7756.745, "close_time": 1760356799999, "quote_volume": 1947070.12104, "trades": 15223, "taker_buy_base": 4128.449, "taker_buy_quote": 1036985.56858 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 247.83, "high": 254.45, "low": 246.36, "close": 252.58, "volume": 11907.016, "close_time": 1760371199999, "quote_volume": 2977141.89202, "trades": 22273, "taker_buy_base": 5767.63, "taker_buy_quote": 1442435.36456 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 252.66, "high": 261.8, "low": 251.08, "close": 260.82, "volume": 8896.878, "close_time": 1760385599999, "quote_volume": 2278005.82905, "trades": 16422, "taker_buy_base": 4653.716, "taker_buy_quote": 1192679.24973 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 260.79, "high": 263.29, "low": 259.92, "close": 261.36, "volume": 4790.086, "close_time": 1760399999999, "quote_volume": 1251820.42369, "trades": 8891, "taker_buy_base": 2304.061, "taker_buy_quote": 602036.57002 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 261.4, "high": 264.0, "low": 253.64, "close": 254.6, "volume": 9883.771, "close_time": 1760414399999, "quote_volume": 2573965.63137, "trades": 24562, "taker_buy_base": 3526.961, "taker_buy_quote": 914737.95851 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 254.64, "high": 255.16, "low": 239.6, "close": 243.2, "volume": 13263.302, "close_time": 1760428799999, "quote_volume": 3271880.3912, "trades": 31862, "taker_buy_base": 6550.032, "taker_buy_quote": 1616636.06585 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 243.16, "high": 246.21, "low": 238.94, "close": 245.01, "volume": 7741.54, "close_time": 1760443199999, "quote_volume": 1882412.91408, "trades": 15195, "taker_buy_base": 3826.322, "taker_buy_quote": 930620.97693 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 245.02, "high": 251.62, "low": 238.33, "close": 251.44, "volume": 7397.044, "close_time": 1760457599999, "quote_volume": 1804535.71622, "trades": 15849, "taker_buy_base": 3960.031, "taker_buy_quote": 967000.87 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 251.49, "high": 255.38, "low": 247.68, "close": 251.76, "volume": 6767.187, "close_time": 1760471999999, "quote_volume": 1709370.57958, "trades": 12757, "taker_buy_base": 3133.954, "taker_buy_quote": 792131.04161 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 251.84, "high": 257.07, "low": 250.08, "close": 255.45, "volume": 4089.326, "close_time": 1760486399999, "quote_volume": 1038907.13477, "trades": 7745, "taker_buy_base": 2195.849, "taker_buy_quote": 558324.04116 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 255.43, "high": 256.61, "low": 251.42, "close": 252.48, "volume": 3999.426, "close_time": 1760500799999, "quote_volume": 1014597.0088, "trades": 8744, "taker_buy_base": 1959.417, "taker_buy_quote": 497119.90302 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 252.56, "high": 257.17, "low": 251.98, "close": 256.87, "volume": 3649.35, "close_time": 1760515199999, "quote_volume": 930804.49611, "trades": 7594, "taker_buy_base": 1822.395, "taker_buy_quote": 464810.42121 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 256.84, "high": 262.72, "low": 252.17, "close": 253.78, "volume": 6097.169, "close_time": 1760529599999, "quote_volume": 1572585.13916, "trades": 12772, "taker_buy_base": 3174.086, "taker_buy_quote": 819513.73612 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 253.7, "high": 254.45, "low": 242.15, "close": 243.4, "volume": 7832.319, "close_time": 1760543999999, "quote_volume": 1946542.71979, "trades": 16527, "taker_buy_base": 3429.78, "taker_buy_quote": 850934.6616 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 243.38, "high": 245.22, "low": 239.15, "close": 240.9, "volume": 8411.48, "close_time": 1760558399999, "quote_volume": 2032024.36668, "trades": 13334, "taker_buy_base": 5442.564, "taker_buy_quote": 1314535.87911 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 241.01, "high": 243.02, "low": 236.82, "close": 242.38, "volume": 4591.418, "close_time": 1760572799999, "quote_volume": 1103956.75818, "trades": 9061, "taker_buy_base": 2252.499, "taker_buy_quote": 541937.85121 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 242.4, "high": 244.19, "low": 239.89, "close": 240.06, "volume": 3469.197, "close_time": 1760587199999, "quote_volume": 839763.12962, "trades": 6655, "taker_buy_base": 1693.889, "taker_buy_quote": 410243.17632 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 240.09, "high": 243.23, "low": 238.49, "close": 241.39, "volume": 3789.373, "close_time": 1760601599999, "quote_volume": 912640.42189, "trades": 7401, "taker_buy_base": 1719.591, "taker_buy_quote": 414259.78202 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 241.37, "high": 245.89, "low": 233.54, "close": 244.33, "volume": 6029.793, "close_time": 1760615999999, "quote_volume": 1450599.80548, "trades": 13662, "taker_buy_base": 2901.728, "taker_buy_quote": 698615.49564 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 244.36, "high": 246.46, "low": 234.75, "close": 236.0, "volume": 7004.964, "close_time": 1760630399999, "quote_volume": 1687781.59241, "trades": 16179, "taker_buy_base": 3003.829, "taker_buy_quote": 724214.59611 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 235.83, "high": 240.11, "low": 230.63, "close": 232.73, "volume": 7235.16, "close_time": 1760644799999, "quote_volume": 1703841.58966, "trades": 16880, "taker_buy_base": 3601.731, "taker_buy_quote": 848735.81706 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 232.79, "high": 233.59, "low": 222.54, "close": 223.23, "volume": 10694.817, "close_time": 1760659199999, "quote_volume": 2430114.20736, "trades": 17814, "taker_buy_base": 5672.247, "taker_buy_quote": 1288118.50914 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 223.19, "high": 227.5, "low": 222.04, "close": 222.9, "volume": 13314.429, "close_time": 1760673599999, "quote_volume": 2992424.42376, "trades": 17308, "taker_buy_base": 8349.639, "taker_buy_quote": 1878701.65574 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 222.95, "high": 223.11, "low": 208.22, "close": 208.6, "volume": 17770.599, "close_time": 1760687999999, "quote_volume": 3834804.0081, "trades": 26357, "taker_buy_base": 7074.0, "taker_buy_quote": 1523731.567 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 208.67, "high": 213.06, "low": 202.68, "close": 210.06, "volume": 18987.624, "close_time": 1760702399999, "quote_volume": 3935819.27377, "trades": 28221, "taker_buy_base": 9758.658, "taker_buy_quote": 2020432.40873 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 210.06, "high": 211.56, "low": 200.22, "close": 205.67, "volume": 17457.278, "close_time": 1760716799999, "quote_volume": 3589592.15688, "trades": 21456, "taker_buy_base": 9162.054, "taker_buy_quote": 1885619.42508 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 205.77, "high": 208.83, "low": 201.4, "close": 203.06, "volume": 8799.691, "close_time": 1760731199999, "quote_volume": 1800093.31188, "trades": 15779, "taker_buy_base": 4334.509, "taker_buy_quote": 887058.70434 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 203.13, "high": 209.92, "low": 202.54, "close": 206.66, "volume": 8794.823, "close_time": 1760745599999, "quote_volume": 1824924.68402, "trades": 10760, "taker_buy_base": 4196.466, "taker_buy_quote": 872004.3917 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 206.66, "high": 210.82, "low": 205.48, "close": 210.39, "volume": 3934.483, "close_time": 1760759999999, "quote_volume": 818319.04603, "trades": 7017, "taker_buy_base": 2108.807, "taker_buy_quote": 438829.31065 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 210.4, "high": 211.43, "low": 207.46, "close": 208.71, "volume": 5308.29, "close_time": 1760774399999, "quote_volume": 1108465.31414, "trades": 9305, "taker_buy_base": 2336.286, "taker_buy_quote": 487931.48635 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 208.74, "high": 210.36, "low": 208.06, "close": 210.24, "volume": 5927.22, "close_time": 1760788799999, "quote_volume": 1240321.1077, "trades": 11568, "taker_buy_base": 2493.946, "taker_buy_quote": 521920.8113 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 210.27, "high": 210.99, "low": 207.06, "close": 209.73, "volume": 3325.025, "close_time": 1760803199999, "quote_volume": 695000.18859, "trades": 5878, "taker_buy_base": 1589.418, "taker_buy_quote": 332243.02068 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 209.71, "high": 215.54, "low": 207.96, "close": 215.54, "volume": 4795.679, "close_time": 1760817599999, "quote_volume": 1014113.03177, "trades": 6800, "taker_buy_base": 2561.62, "taker_buy_quote": 541937.91034 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 215.48, "high": 217.05, "low": 214.13, "close": 214.95, "volume": 4863.546, "close_time": 1760831999999, "quote_volume": 1049054.06245, "trades": 5997, "taker_buy_base": 2211.98, "taker_buy_quote": 477205.26515 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 214.95, "high": 216.85, "low": 212.52, "close": 216.79, "volume": 3381.449, "close_time": 1760846399999, "quote_volume": 723588.20285, "trades": 4853, "taker_buy_base": 1654.412, "taker_buy_quote": 354187.84678 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 216.85, "high": 217.82, "low": 213.9, "close": 214.72, "volume": 2526.028, "close_time": 1760860799999, "quote_volume": 545360.25777, "trades": 3956, "taker_buy_base": 1253.161, "taker_buy_quote": 270590.44364 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 214.72, "high": 221.32, "low": 211.66, "close": 220.7, "volume": 9690.179, "close_time": 1760875199999, "quote_volume": 2103651.83984, "trades": 13421, "taker_buy_base": 4966.592, "taker_buy_quote": 1079131.7934 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 220.74, "high": 226.55, "low": 219.57, "close": 224.84, "volume": 6701.884, "close_time": 1760889599999, "quote_volume": 1496915.70621, "trades": 9213, "taker_buy_base": 3468.433, "taker_buy_quote": 774266.26873 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 224.91, "high": 226.15, "low": 222.75, "close": 224.42, "volume": 7633.196, "close_time": 1760903999999, "quote_volume": 1710805.36801, "trades": 7650, "taker_buy_base": 3793.818, "taker_buy_quote": 850399.11227 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 224.45, "high": 225.68, "low": 222.35, "close": 222.59, "volume": 3848.334, "close_time": 1760918399999, "quote_volume": 863522.57572, "trades": 4643, "taker_buy_base": 1757.056, "taker_buy_quote": 394428.67298 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 222.51, "high": 228.54, "low": 217.9, "close": 227.89, "volume": 6151.891, "close_time": 1760932799999, "quote_volume": 1363040.06466, "trades": 10681, "taker_buy_base": 3021.193, "taker_buy_quote": 669444.18695 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 227.82, "high": 234.66, "low": 227.28, "close": 233.83, "volume": 10880.01, "close_time": 1760947199999, "quote_volume": 2508219.1612, "trades": 12961, "taker_buy_base": 7507.935, "taker_buy_quote": 1729443.64123 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 233.78, "high": 235.95, "low": 231.04, "close": 231.85, "volume": 4018.883, "close_time": 1760961599999, "quote_volume": 937800.91081, "trades": 8560, "taker_buy_base": 2314.626, "taker_buy_quote": 540508.55977 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 231.91, "high": 232.05, "low": 228.44, "close": 228.63, "volume": 3724.119, "close_time": 1760975999999, "quote_volume": 857984.25831, "trades": 7486, "taker_buy_base": 1759.612, "taker_buy_quote": 405737.55516 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 228.6, "high": 230.0, "low": 224.28, "close": 229.19, "volume": 5506.585, "close_time": 1760990399999, "quote_volume": 1247995.26706, "trades": 9680, "taker_buy_base": 2622.044, "taker_buy_quote": 594468.90646 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 229.21, "high": 230.89, "low": 227.6, "close": 228.94, "volume": 2976.177, "close_time": 1761004799999, "quote_volume": 681916.70117, "trades": 4661, "taker_buy_base": 1417.259, "taker_buy_quote": 324800.61234 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 229.02, "high": 229.26, "low": 222.91, "close": 223.27, "volume": 2879.59, "close_time": 1761019199999, "quote_volume": 651280.30678, "trades": 4512, "taker_buy_base": 1047.261, "taker_buy_quote": 236358.7726 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 223.25, "high": 223.43, "low": 218.13, "close": 221.42, "volume": 6034.061, "close_time": 1761033599999, "quote_volume": 1328110.95143, "trades": 9565, "taker_buy_base": 2938.901, "taker_buy_quote": 646872.24747 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 221.33, "high": 223.14, "low": 219.37, "close": 221.63, "volume": 3988.964, "close_time": 1761047999999, "quote_volume": 881295.37838, "trades": 5818, "taker_buy_base": 1776.846, "taker_buy_quote": 392916.23658 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 221.68, "high": 237.05, "low": 220.31, "close": 235.59, "volume": 11161.085, "close_time": 1761062399999, "quote_volume": 2548270.94137, "trades": 16284, "taker_buy_base": 5988.029, "taker_buy_quote": 1369091.11438 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 235.61, "high": 236.87, "low": 228.71, "close": 229.61, "volume": 9670.902, "close_time": 1761076799999, "quote_volume": 2250559.27684, "trades": 11776, "taker_buy_base": 4496.009, "taker_buy_quote": 1045595.50083 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 229.7, "high": 230.11, "low": 218.33, "close": 218.83, "volume": 6998.615, "close_time": 1761091199999, "quote_volume": 1563102.62716, "trades": 11339, "taker_buy_base": 3007.291, "taker_buy_quote": 672372.91084 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 218.81, "high": 220.63, "low": 216.76, "close": 218.82, "volume": 5509.151, "close_time": 1761105599999, "quote_volume": 1204573.39255, "trades": 8241, "taker_buy_base": 2722.51, "taker_buy_quote": 595261.64809 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 218.74, "high": 221.05, "low": 216.85, "close": 218.42, "volume": 4596.681, "close_time": 1761119999999, "quote_volume": 1005080.18641, "trades": 6845, "taker_buy_base": 2287.776, "taker_buy_quote": 500275.65678 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 218.38, "high": 225.6, "low": 213.31, "close": 219.91, "volume": 10514.9, "close_time": 1761134399999, "quote_volume": 2291022.30237, "trades": 15720, "taker_buy_base": 4872.657, "taker_buy_quote": 1063120.15944 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 219.85, "high": 224.92, "low": 218.44, "close": 223.45, "volume": 10972.032, "close_time": 1761148799999, "quote_volume": 2427243.42335, "trades": 17991, "taker_buy_base": 5584.404, "taker_buy_quote": 1235450.34229 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 223.43, "high": 224.03, "low": 215.87, "close": 218.22, "volume": 7242.237, "close_time": 1761163199999, "quote_volume": 1593518.00985, "trades": 12191, "taker_buy_base": 3148.26, "taker_buy_quote": 693436.65807 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 218.28, "high": 218.92, "low": 207.18, "close": 216.49, "volume": 16145.242, "close_time": 1761177599999, "quote_volume": 3431004.64839, "trades": 18238, "taker_buy_base": 7094.916, "taker_buy_quote": 1508538.44801 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 216.4, "high": 219.43, "low": 215.95, "close": 218.73, "volume": 3807.172, "close_time": 1761191999999, "quote_volume": 828677.00632, "trades": 4457, "taker_buy_base": 1535.644, "taker_buy_quote": 334465.23621 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 218.87, "high": 223.02, "low": 218.58, "close": 221.37, "volume": 2571.647, "close_time": 1761206399999, "quote_volume": 567820.60159, "trades": 4752, "taker_buy_base": 1092.255, "taker_buy_quote": 241181.4132 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 221.47, "high": 223.59, "low": 220.07, "close": 220.41, "volume": 2049.512, "close_time": 1761220799999, "quote_volume": 455036.85648, "trades": 3681, "taker_buy_base": 1134.553, "taker_buy_quote": 251932.17913 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 220.33, "high": 224.01, "low": 218.6, "close": 223.05, "volume": 2948.291, "close_time": 1761235199999, "quote_volume": 652372.38954, "trades": 4987, "taker_buy_base": 1546.42, "taker_buy_quote": 342438.28117 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 223.2, "high": 228.46, "low": 223.16, "close": 224.78, "volume": 4254.058, "close_time": 1761249599999, "quote_volume": 961644.58802, "trades": 6545, "taker_buy_base": 2154.414, "taker_buy_quote": 487136.13061 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 224.7, "high": 225.17, "low": 221.42, "close": 224.57, "volume": 2774.417, "close_time": 1761263999999, "quote_volume": 619729.41587, "trades": 3814, "taker_buy_base": 1363.81, "taker_buy_quote": 304981.58175 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 224.6, "high": 226.15, "low": 223.4, "close": 226.07, "volume": 2919.179, "close_time": 1761278399999, "quote_volume": 656497.64726, "trades": 3785, "taker_buy_base": 1471.914, "taker_buy_quote": 330976.11584 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 226.02, "high": 235.12, "low": 225.24, "close": 230.39, "volume": 4099.75, "close_time": 1761292799999, "quote_volume": 950442.71907, "trades": 6939, "taker_buy_base": 2253.254, "taker_buy_quote": 522250.53136 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 230.52, "high": 231.68, "low": 228.06, "close": 229.42, "volume": 2325.371, "close_time": 1761307199999, "quote_volume": 534577.19204, "trades": 3374, "taker_buy_base": 1205.608, "taker_buy_quote": 277280.16977 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 229.42, "high": 235.16, "low": 225.55, "close": 226.14, "volume": 9422.463, "close_time": 1761321599999, "quote_volume": 2167479.13103, "trades": 10302, "taker_buy_base": 5124.803, "taker_buy_quote": 1179912.33095 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 226.06, "high": 229.41, "low": 224.56, "close": 228.2, "volume": 2612.909, "close_time": 1761335999999, "quote_volume": 592587.03574, "trades": 3581, "taker_buy_base": 1324.208, "taker_buy_quote": 300650.96474 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 228.23, "high": 229.63, "low": 227.85, "close": 229.02, "volume": 1101.595, "close_time": 1761350399999, "quote_volume": 252091.15248, "trades": 1935, "taker_buy_base": 438.225, "taker_buy_quote": 100279.83411 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 228.96, "high": 229.1, "low": 226.8, "close": 226.95, "volume": 1241.941, "close_time": 1761364799999, "quote_volume": 282689.98853, "trades": 2483, "taker_buy_base": 563.334, "taker_buy_quote": 128241.05079 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 226.98, "high": 228.28, "low": 226.29, "close": 226.33, "volume": 1399.847, "close_time": 1761379199999, "quote_volume": 318082.42592, "trades": 1942, "taker_buy_base": 747.932, "taker_buy_quote": 169999.1411 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 226.5, "high": 228.79, "low": 225.69, "close": 226.34, "volume": 2257.758, "close_time": 1761393599999, "quote_volume": 512847.9395, "trades": 2577, "taker_buy_base": 1501.817, "taker_buy_quote": 341249.45248 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 226.28, "high": 228.45, "low": 226.07, "close": 226.78, "volume": 1265.68, "close_time": 1761407999999, "quote_volume": 287606.98778, "trades": 2284, "taker_buy_base": 553.181, "taker_buy_quote": 125737.17052 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 226.83, "high": 228.03, "low": 224.77, "close": 227.52, "volume": 2216.067, "close_time": 1761422399999, "quote_volume": 501398.85372, "trades": 3015, "taker_buy_base": 1120.979, "taker_buy_quote": 253768.137 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 227.56, "high": 227.71, "low": 225.88, "close": 226.33, "volume": 1272.561, "close_time": 1761436799999, "quote_volume": 288743.78626, "trades": 1987, "taker_buy_base": 580.571, "taker_buy_quote": 131721.45482 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 226.32, "high": 226.87, "low": 223.52, "close": 224.22, "volume": 1731.831, "close_time": 1761451199999, "quote_volume": 389852.81089, "trades": 2295, "taker_buy_base": 704.308, "taker_buy_quote": 158546.35612 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 224.08, "high": 227.92, "low": 224.08, "close": 227.56, "volume": 951.683, "close_time": 1761465599999, "quote_volume": 214908.89305, "trades": 1632, "taker_buy_base": 677.514, "taker_buy_quote": 152970.64343 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 227.55, "high": 236.05, "low": 227.33, "close": 236.0, "volume": 3514.177, "close_time": 1761479999999, "quote_volume": 813643.57983, "trades": 5682, "taker_buy_base": 2200.279, "taker_buy_quote": 510288.72119 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 236.0, "high": 241.0, "low": 234.26, "close": 237.93, "volume": 4918.639, "close_time": 1761494399999, "quote_volume": 1167739.14834, "trades": 8870, "taker_buy_base": 2387.066, "taker_buy_quote": 567264.46147 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 237.87, "high": 238.14, "low": 235.63, "close": 237.58, "volume": 2198.503, "close_time": 1761508799999, "quote_volume": 520816.34592, "trades": 3347, "taker_buy_base": 878.221, "taker_buy_quote": 208144.49258 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 237.6, "high": 242.41, "low": 235.23, "close": 240.87, "volume": 4115.129, "close_time": 1761523199999, "quote_volume": 985416.82329, "trades": 4777, "taker_buy_base": 2182.192, "taker_buy_quote": 522572.57671 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 240.83, "high": 245.24, "low": 240.26, "close": 244.0, "volume": 2913.911, "close_time": 1761537599999, "quote_volume": 708296.70358, "trades": 5328, "taker_buy_base": 1798.316, "taker_buy_quote": 437024.26257 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 243.97, "high": 249.09, "low": 242.6, "close": 243.59, "volume": 3603.992, "close_time": 1761551999999, "quote_volume": 884859.79165, "trades": 5690, "taker_buy_base": 1812.619, "taker_buy_quote": 445230.17703 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 243.62, "high": 244.85, "low": 236.93, "close": 238.93, "volume": 3297.42, "close_time": 1761566399999, "quote_volume": 792302.58776, "trades": 4599, "taker_buy_base": 1736.453, "taker_buy_quote": 416881.94831 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 238.75, "high": 239.4, "low": 235.4, "close": 237.42, "volume": 3400.866, "close_time": 1761580799999, "quote_volume": 807558.58593, "trades": 4924, "taker_buy_base": 1853.139, "taker_buy_quote": 440089.4945 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 237.52, "high": 242.39, "low": 237.5, "close": 239.25, "volume": 2481.08, "close_time": 1761595199999, "quote_volume": 595592.69247, "trades": 3371, "taker_buy_base": 1307.981, "taker_buy_quote": 313858.52 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 239.17, "high": 239.17, "low": 233.19, "close": 235.17, "volume": 3876.991, "close_time": 1761609599999, "quote_volume": 915045.26967, "trades": 5626, "taker_buy_base": 1503.414, "taker_buy_quote": 355053.50111 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 235.08, "high": 237.56, "low": 233.81, "close": 235.47, "volume": 1848.894, "close_time": 1761623999999, "quote_volume": 435975.14473, "trades": 2599, "taker_buy_base": 913.109, "taker_buy_quote": 215422.66884 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 235.2, "high": 239.15, "low": 232.91, "close": 236.27, "volume": 1644.402, "close_time": 1761638399999, "quote_volume": 387336.59208, "trades": 2794, "taker_buy_base": 852.245, "taker_buy_quote": 200866.14473 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 236.3, "high": 238.43, "low": 233.4, "close": 233.91, "volume": 3435.614, "close_time": 1761652799999, "quote_volume": 808361.82858, "trades": 3436, "taker_buy_base": 1776.417, "taker_buy_quote": 418313.72684 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 233.84, "high": 237.6, "low": 229.52, "close": 233.87, "volume": 5330.345, "close_time": 1761667199999, "quote_volume": 1247328.38616, "trades": 7513, "taker_buy_base": 2496.719, "taker_buy_quote": 585103.48599 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 233.78, "high": 237.36, "low": 229.78, "close": 230.92, "volume": 2762.739, "close_time": 1761681599999, "quote_volume": 646681.0017, "trades": 4501, "taker_buy_base": 1406.159, "taker_buy_quote": 329607.27216 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 230.91, "high": 230.91, "low": 224.63, "close": 228.4, "volume": 5136.75, "close_time": 1761695999999, "quote_volume": 1169820.31898, "trades": 6890, "taker_buy_base": 2608.578, "taker_buy_quote": 594156.74053 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 228.38, "high": 230.92, "low": 228.1, "close": 228.65, "volume": 2430.161, "close_time": 1761710399999, "quote_volume": 556603.02032, "trades": 3101, "taker_buy_base": 1313.271, "taker_buy_quote": 300859.26499 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 228.58, "high": 230.88, "low": 228.55, "close": 229.88, "volume": 1402.896, "close_time": 1761724799999, "quote_volume": 322208.06355, "trades": 1680, "taker_buy_base": 805.671, "taker_buy_quote": 184977.47873 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 229.78, "high": 231.74, "low": 226.86, "close": 231.32, "volume": 2689.441, "close_time": 1761739199999, "quote_volume": 616187.48056, "trades": 3125, "taker_buy_base": 1451.89, "taker_buy_quote": 332852.88658 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 231.26, "high": 232.52, "low": 226.0, "close": 227.38, "volume": 2748.529, "close_time": 1761753599999, "quote_volume": 631924.4818, "trades": 4192, "taker_buy_base": 1346.033, "taker_buy_quote": 309591.72507 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 227.36, "high": 233.17, "low": 221.89, "close": 230.34, "volume": 10966.987, "close_time": 1761767999999, "quote_volume": 2493746.6574, "trades": 18043, "taker_buy_base": 5381.736, "taker_buy_quote": 1224119.08152 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 230.43, "high": 235.4, "low": 226.58, "close": 227.67, "volume": 4800.461, "close_time": 1761782399999, "quote_volume": 1109996.80854, "trades": 7011, "taker_buy_base": 2493.425, "taker_buy_quote": 577048.69024 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 227.53, "high": 231.27, "low": 226.14, "close": 228.84, "volume": 2467.785, "close_time": 1761796799999, "quote_volume": 565557.38471, "trades": 3537, "taker_buy_base": 1161.187, "taker_buy_quote": 266015.42427 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 228.72, "high": 230.43, "low": 219.55, "close": 230.0, "volume": 6842.195, "close_time": 1761811199999, "quote_volume": 1543029.39877, "trades": 9678, "taker_buy_base": 3237.674, "taker_buy_quote": 730332.16615 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 229.89, "high": 230.19, "low": 223.03, "close": 223.26, "volume": 2244.727, "close_time": 1761825599999, "quote_volume": 508026.41782, "trades": 3323, "taker_buy_base": 937.307, "taker_buy_quote": 212245.0833 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 223.05, "high": 223.39, "low": 212.59, "close": 212.84, "volume": 8457.441, "close_time": 1761839999999, "quote_volume": 1836033.47431, "trades": 9972, "taker_buy_base": 4071.344, "taker_buy_quote": 884262.28688 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 212.87, "high": 214.58, "low": 207.55, "close": 208.36, "volume": 5047.255, "close_time": 1761854399999, "quote_volume": 1064584.81119, "trades": 7331, "taker_buy_base": 2619.503, "taker_buy_quote": 553228.04161 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 208.1, "high": 215.39, "low": 207.38, "close": 215.19, "volume": 3831.839, "close_time": 1761868799999, "quote_volume": 809549.50235, "trades": 4885, "taker_buy_base": 2254.664, "taker_buy_quote": 476945.60615 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 215.15, "high": 219.32, "low": 214.58, "close": 217.57, "volume": 2366.799, "close_time": 1761883199999, "quote_volume": 514101.10735, "trades": 2959, "taker_buy_base": 1207.526, "taker_buy_quote": 262162.94196 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 217.65, "high": 219.98, "low": 216.56, "close": 217.17, "volume": 2017.962, "close_time": 1761897599999, "quote_volume": 441180.68737, "trades": 2844, "taker_buy_base": 1037.555, "taker_buy_quote": 226843.13845 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 217.19, "high": 220.03, "low": 216.28, "close": 219.9, "volume": 1590.985, "close_time": 1761911999999, "quote_volume": 346527.10235, "trades": 1973, "taker_buy_base": 732.658, "taker_buy_quote": 159649.68872 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 219.78, "high": 221.03, "low": 217.27, "close": 218.62, "volume": 3795.941, "close_time": 1761926399999, "quote_volume": 832104.27054, "trades": 5297, "taker_buy_base": 1691.025, "taker_buy_quote": 370910.14984 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 218.54, "high": 234.5, "low": 212.3, "close": 233.38, "volume": 13289.311, "close_time": 1761940799999, "quote_volume": 2953969.46931, "trades": 19142, "taker_buy_base": 8218.578, "taker_buy_quote": 1829350.54023 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 233.35, "high": 235.6, "low": 228.17, "close": 228.32, "volume": 4880.343, "close_time": 1761955199999, "quote_volume": 1129208.46062, "trades": 9231, "taker_buy_base": 2247.079, "taker_buy_quote": 519026.91674 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 228.55, "high": 229.21, "low": 225.22, "close": 228.12, "volume": 2344.286, "close_time": 1761969599999, "quote_volume": 533578.90584, "trades": 4334, "taker_buy_base": 1062.343, "taker_buy_quote": 241865.9552 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 228.07, "high": 228.08, "low": 224.88, "close": 226.46, "volume": 1449.554, "close_time": 1761983999999, "quote_volume": 327797.95907, "trades": 3221, "taker_buy_base": 619.59, "taker_buy_quote": 140073.8737 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 226.49, "high": 227.14, "low": 224.65, "close": 225.24, "volume": 2470.82, "close_time": 1761998399999, "quote_volume": 558319.47312, "trades": 2473, "taker_buy_base": 1179.972, "taker_buy_quote": 266523.89994 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 225.25, "high": 225.79, "low": 221.69, "close": 222.75, "volume": 3357.599, "close_time": 1762012799999, "quote_volume": 748484.34691, "trades": 4010, "taker_buy_base": 2064.53, "taker_buy_quote": 460126.54541 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 222.68, "high": 223.91, "low": 221.96, "close": 223.3, "volume": 2109.007, "close_time": 1762027199999, "quote_volume": 469729.14615, "trades": 2199, "taker_buy_base": 891.365, "taker_buy_quote": 198553.22643 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 223.37, "high": 224.77, "low": 221.32, "close": 222.87, "volume": 1571.32, "close_time": 1762041599999, "quote_volume": 350717.7185, "trades": 2406, "taker_buy_base": 776.115, "taker_buy_quote": 173369.79713 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 222.88, "high": 224.2, "low": 221.8, "close": 222.62, "volume": 916.927, "close_time": 1762055999999, "quote_volume": 204188.21931, "trades": 1444, "taker_buy_base": 504.063, "taker_buy_quote": 112250.16169 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 222.58, "high": 226.61, "low": 222.32, "close": 225.91, "volume": 1539.206, "close_time": 1762070399999, "quote_volume": 346185.04532, "trades": 2632, "taker_buy_base": 825.529, "taker_buy_quote": 185518.55606 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 225.98, "high": 226.19, "low": 220.16, "close": 223.73, "volume": 4051.657, "close_time": 1762084799999, "quote_volume": 901990.60984, "trades": 5614, "taker_buy_base": 2220.891, "taker_buy_quote": 494063.7904 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 223.77, "high": 224.12, "low": 218.39, "close": 220.16, "volume": 3165.637, "close_time": 1762099199999, "quote_volume": 698090.55416, "trades": 4975, "taker_buy_base": 1550.075, "taker_buy_quote": 341895.80259 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 220.18, "high": 237.1, "low": 218.76, "close": 224.98, "volume": 12117.591, "close_time": 1762113599999, "quote_volume": 2770457.60272, "trades": 20070, "taker_buy_base": 7355.463, "taker_buy_quote": 1680409.69815 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 224.92, "high": 231.69, "low": 223.99, "close": 231.25, "volume": 3110.282, "close_time": 1762127999999, "quote_volume": 706977.04645, "trades": 4437, "taker_buy_base": 2154.369, "taker_buy_quote": 489939.1804 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 231.32, "high": 232.98, "low": 216.54, "close": 216.95, "volume": 6371.283, "close_time": 1762142399999, "quote_volume": 1434411.62623, "trades": 10907, "taker_buy_base": 2548.419, "taker_buy_quote": 575139.4234 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 216.62, "high": 219.38, "low": 209.04, "close": 211.91, "volume": 6002.059, "close_time": 1762156799999, "quote_volume": 1282746.03755, "trades": 8700, "taker_buy_base": 2733.25, "taker_buy_quote": 585050.74707 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 211.99, "high": 215.36, "low": 208.85, "close": 214.09, "volume": 5822.762, "close_time": 1762171199999, "quote_volume": 1236518.94827, "trades": 7929, "taker_buy_base": 3039.584, "taker_buy_quote": 645818.98544 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 214.05, "high": 215.54, "low": 194.3, "close": 200.41, "volume": 13026.654, "close_time": 1762185599999, "quote_volume": 2673336.38921, "trades": 19154, "taker_buy_base": 6482.418, "taker_buy_quote": 1331021.11931 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 200.74, "high": 207.27, "low": 199.48, "close": 202.58, "volume": 7979.7, "close_time": 1762199999999, "quote_volume": 1626041.31986, "trades": 10753, "taker_buy_base": 4270.697, "taker_buy_quote": 870436.81111 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 202.85, "high": 204.07, "low": 197.39, "close": 199.64, "volume": 8369.567, "close_time": 1762214399999, "quote_volume": 1674419.30291, "trades": 9954, "taker_buy_base": 3785.819, "taker_buy_quote": 757344.68672 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 199.64, "high": 206.03, "low": 197.93, "close": 204.67, "volume": 3604.133, "close_time": 1762228799999, "quote_volume": 730064.87586, "trades": 5480, "taker_buy_base": 2085.381, "taker_buy_quote": 422301.65553 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 204.63, "high": 205.14, "low": 192.41, "close": 193.59, "volume": 9411.824, "close_time": 1762243199999, "quote_volume": 1854673.63951, "trades": 14340, "taker_buy_base": 3939.5, "taker_buy_quote": 775665.15599 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 193.52, "high": 198.84, "low": 192.23, "close": 197.67, "volume": 7507.667, "close_time": 1762257599999, "quote_volume": 1470845.15843, "trades": 11401, "taker_buy_base": 4199.431, "taker_buy_quote": 824130.32889 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 197.67, "high": 204.17, "low": 194.38, "close": 199.78, "volume": 7742.236, "close_time": 1762271999999, "quote_volume": 1534831.78455, "trades": 12830, "taker_buy_base": 4058.262, "taker_buy_quote": 804529.32807 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 199.76, "high": 201.08, "low": 184.63, "close": 185.91, "volume": 13238.423, "close_time": 1762286399999, "quote_volume": 2523400.87115, "trades": 22239, "taker_buy_base": 6300.888, "taker_buy_quote": 1200883.75735 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 185.95, "high": 190.99, "low": 176.63, "close": 188.08, "volume": 23621.362, "close_time": 1762300799999, "quote_volume": 4335739.72498, "trades": 30741, "taker_buy_base": 11383.536, "taker_buy_quote": 2090723.47909 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 188.08, "high": 200.05, "low": 180.66, "close": 198.69, "volume": 12404.246, "close_time": 1762315199999, "quote_volume": 2382937.86296, "trades": 21137, "taker_buy_base": 7820.758, "taker_buy_quote": 1505577.64333 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 198.68, "high": 201.96, "low": 196.4, "close": 198.22, "volume": 4562.318, "close_time": 1762329599999, "quote_volume": 908320.80953, "trades": 8031, "taker_buy_base": 2188.757, "taker_buy_quote": 435753.0929 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 198.11, "high": 198.48, "low": 193.91, "close": 198.01, "volume": 6113.055, "close_time": 1762343999999, "quote_volume": 1201076.62802, "trades": 10266, "taker_buy_base": 3756.966, "taker_buy_quote": 737926.95251 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 198.02, "high": 200.08, "low": 195.15, "close": 199.97, "volume": 4863.264, "close_time": 1762358399999, "quote_volume": 964227.02204, "trades": 8608, "taker_buy_base": 2574.621, "taker_buy_quote": 510624.24562 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 199.95, "high": 205.63, "low": 198.91, "close": 203.42, "volume": 6192.451, "close_time": 1762372799999, "quote_volume": 1256983.90345, "trades": 10980, "taker_buy_base": 3507.649, "taker_buy_quote": 711710.67784 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 203.41, "high": 204.95, "low": 201.63, "close": 202.01, "volume": 2487.549, "close_time": 1762387199999, "quote_volume": 505072.05558, "trades": 5793, "taker_buy_base": 1402.773, "taker_buy_quote": 284857.81645 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 202.0, "high": 205.21, "low": 198.79, "close": 204.57, "volume": 3097.416, "close_time": 1762401599999, "quote_volume": 625355.58591, "trades": 7948, "taker_buy_base": 1966.149, "taker_buy_quote": 397029.78734 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 204.64, "high": 206.01, "low": 198.57, "close": 199.69, "volume": 4207.038, "close_time": 1762415999999, "quote_volume": 844112.70417, "trades": 7488, "taker_buy_base": 1628.535, "taker_buy_quote": 327726.81207 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 199.56, "high": 201.99, "low": 198.86, "close": 200.34, "volume": 2349.417, "close_time": 1762430399999, "quote_volume": 470530.50948, "trades": 5964, "taker_buy_base": 1239.745, "taker_buy_quote": 248462.57217 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 200.4, "high": 202.0, "low": 194.43, "close": 195.18, "volume": 4660.346, "close_time": 1762444799999, "quote_volume": 920502.64259, "trades": 11418, "taker_buy_base": 2204.036, "taker_buy_quote": 435694.33334 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 195.39, "high": 200.47, "low": 192.72, "close": 198.96, "volume": 4101.998, "close_time": 1762459199999, "quote_volume": 805404.88855, "trades": 9270, "taker_buy_base": 2006.673, "taker_buy_quote": 393697.43269 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 199.0, "high": 199.55, "low": 195.71, "close": 197.12, "volume": 2836.368, "close_time": 1762473599999, "quote_volume": 559923.85979, "trades": 4693, "taker_buy_base": 1468.834, "taker_buy_quote": 290022.96324 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 197.2, "high": 201.47, "low": 195.91, "close": 198.7, "volume": 4408.352, "close_time": 1762487999999, "quote_volume": 876691.26544, "trades": 8407, "taker_buy_base": 2209.575, "taker_buy_quote": 438539.12081 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 198.67, "high": 202.42, "low": 197.05, "close": 202.42, "volume": 2586.422, "close_time": 1762502399999, "quote_volume": 517385.62784, "trades": 5418, "taker_buy_base": 1760.325, "taker_buy_quote": 352391.08798 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 202.33, "high": 203.04, "low": 193.63, "close": 193.66, "volume": 4443.378, "close_time": 1762516799999, "quote_volume": 877309.55892, "trades": 8881, "taker_buy_base": 2292.314, "taker_buy_quote": 452342.51015 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 193.72, "high": 199.96, "low": 189.78, "close": 198.66, "volume": 5630.865, "close_time": 1762531199999, "quote_volume": 1093704.98489, "trades": 15037, "taker_buy_base": 2976.891, "taker_buy_quote": 578074.40607 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 198.65, "high": 211.03, "low": 197.44, "close": 210.49, "volume": 9013.547, "close_time": 1762545599999, "quote_volume": 1854701.34615, "trades": 20640, "taker_buy_base": 4913.16, "taker_buy_quote": 1012080.51135 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 210.36, "high": 212.63, "low": 207.3, "close": 207.95, "volume": 4611.165, "close_time": 1762559999999, "quote_volume": 968646.05087, "trades": 6489, "taker_buy_base": 2555.094, "taker_buy_quote": 536776.94254 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 208.1, "high": 210.97, "low": 205.92, "close": 207.3, "volume": 3276.141, "close_time": 1762574399999, "quote_volume": 683689.80606, "trades": 7298, "taker_buy_base": 1537.268, "taker_buy_quote": 321017.63392 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 207.3, "high": 209.45, "low": 202.98, "close": 205.94, "volume": 3542.367, "close_time": 1762588799999, "quote_volume": 728664.93931, "trades": 6276, "taker_buy_base": 1324.527, "taker_buy_quote": 272464.8289 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 205.88, "high": 207.77, "low": 204.61, "close": 205.41, "volume": 2614.396, "close_time": 1762603199999, "quote_volume": 539047.73467, "trades": 4772, "taker_buy_base": 1505.854, "taker_buy_quote": 310710.4356 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 205.36, "high": 205.73, "low": 198.72, "close": 199.46, "volume": 3789.6, "close_time": 1762617599999, "quote_volume": 765410.79325, "trades": 6628, "taker_buy_base": 1698.653, "taker_buy_quote": 343137.43448 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 199.41, "high": 211.88, "low": 198.41, "close": 201.24, "volume": 22797.342, "close_time": 1762631999999, "quote_volume": 4617856.16725, "trades": 34383, "taker_buy_base": 12295.41, "taker_buy_quote": 2493725.7503 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 201.33, "high": 203.46, "low": 200.18, "close": 202.73, "volume": 1235.857, "close_time": 1762646399999, "quote_volume": 249628.32915, "trades": 2620, "taker_buy_base": 658.12, "taker_buy_quote": 132821.31386 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 202.75, "high": 202.8, "low": 196.57, "close": 197.58, "volume": 2075.436, "close_time": 1762660799999, "quote_volume": 414712.35333, "trades": 4143, "taker_buy_base": 984.455, "taker_buy_quote": 197137.17265 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 197.64, "high": 200.9, "low": 196.85, "close": 200.35, "volume": 2608.756, "close_time": 1762675199999, "quote_volume": 519193.39023, "trades": 4487, "taker_buy_base": 1146.192, "taker_buy_quote": 228041.5186 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 200.34, "high": 202.76, "low": 197.78, "close": 202.23, "volume": 2241.407, "close_time": 1762689599999, "quote_volume": 449179.07768, "trades": 4470, "taker_buy_base": 1303.656, "taker_buy_quote": 261616.53826 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 202.31, "high": 210.32, "low": 201.93, "close": 208.12, "volume": 8147.985, "close_time": 1762703999999, "quote_volume": 1682788.7964, "trades": 10546, "taker_buy_base": 3661.418, "taker_buy_quote": 756929.93175 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 208.13, "high": 214.31, "low": 207.91, "close": 213.75, "volume": 7667.983, "close_time": 1762718399999, "quote_volume": 1619653.76484, "trades": 11152, "taker_buy_base": 4139.545, "taker_buy_quote": 875251.20311 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 213.72, "high": 215.08, "low": 211.63, "close": 212.31, "volume": 3752.41, "close_time": 1762732799999, "quote_volume": 800371.73101, "trades": 6901, "taker_buy_base": 2032.052, "taker_buy_quote": 433693.19041 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 212.24, "high": 221.23, "low": 210.6, "close": 219.88, "volume": 7102.881, "close_time": 1762747199999, "quote_volume": 1547946.94176, "trades": 12592, "taker_buy_base": 3853.843, "taker_buy_quote": 840425.8354 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 219.93, "high": 222.46, "low": 218.74, "close": 220.23, "volume": 3539.699, "close_time": 1762761599999, "quote_volume": 779542.87898, "trades": 6445, "taker_buy_base": 2129.967, "taker_buy_quote": 468701.75916 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 220.28, "high": 225.54, "low": 218.7, "close": 223.96, "volume": 5441.033, "close_time": 1762775999999, "quote_volume": 1211475.94489, "trades": 8826, "taker_buy_base": 3293.261, "taker_buy_quote": 734614.4435 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 224.14, "high": 225.69, "low": 217.58, "close": 219.04, "volume": 5514.611, "close_time": 1762790399999, "quote_volume": 1221354.16457, "trades": 8445, "taker_buy_base": 2490.167, "taker_buy_quote": 551945.92332 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 219.11, "high": 223.66, "low": 216.24, "close": 221.45, "volume": 3422.068, "close_time": 1762804799999, "quote_volume": 750920.34135, "trades": 6030, "taker_buy_base": 1748.459, "taker_buy_quote": 384037.61917 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 221.43, "high": 229.4, "low": 219.49, "close": 228.27, "volume": 5862.878, "close_time": 1762819199999, "quote_volume": 1316460.59956, "trades": 9373, "taker_buy_base": 3251.251, "taker_buy_quote": 730668.63712 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 228.33, "high": 232.54, "low": 224.73, "close": 230.24, "volume": 5582.407, "close_time": 1762833599999, "quote_volume": 1277158.69057, "trades": 16584, "taker_buy_base": 2649.276, "taker_buy_quote": 607077.48781 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 229.98, "high": 230.85, "low": 216.41, "close": 216.72, "volume": 6055.196, "close_time": 1762847999999, "quote_volume": 1344219.90659, "trades": 13552, "taker_buy_base": 2271.882, "taker_buy_quote": 503958.94322 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 216.7, "high": 219.9, "low": 216.26, "close": 218.71, "volume": 2578.171, "close_time": 1762862399999, "quote_volume": 562262.81306, "trades": 5649, "taker_buy_base": 1531.625, "taker_buy_quote": 334041.60239 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 218.7, "high": 219.97, "low": 213.8, "close": 214.55, "volume": 6263.986, "close_time": 1762876799999, "quote_volume": 1353426.05343, "trades": 11274, "taker_buy_base": 2501.392, "taker_buy_quote": 540458.15715 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 214.52, "high": 216.25, "low": 211.18, "close": 211.62, "volume": 2761.023, "close_time": 1762891199999, "quote_volume": 589581.11053, "trades": 5396, "taker_buy_base": 1347.565, "taker_buy_quote": 287734.7261 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 211.69, "high": 212.58, "low": 207.03, "close": 207.52, "volume": 6943.651, "close_time": 1762905599999, "quote_volume": 1458217.09587, "trades": 11809, "taker_buy_base": 3077.843, "taker_buy_quote": 646802.16127 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 207.73, "high": 212.55, "low": 207.02, "close": 212.4, "volume": 3631.748, "close_time": 1762919999999, "quote_volume": 761139.0714, "trades": 9747, "taker_buy_base": 1467.571, "taker_buy_quote": 307898.84401 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 212.29, "high": 212.3, "low": 207.9, "close": 208.44, "volume": 1943.406, "close_time": 1762934399999, "quote_volume": 408585.7714, "trades": 4696, "taker_buy_base": 1286.044, "taker_buy_quote": 270263.61465 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 208.45, "high": 218.28, "low": 208.45, "close": 217.85, "volume": 4837.86, "close_time": 1762948799999, "quote_volume": 1042604.17892, "trades": 7441, "taker_buy_base": 2000.225, "taker_buy_quote": 429990.54383 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 217.68, "high": 219.69, "low": 206.6, "close": 207.71, "volume": 7656.568, "close_time": 1762963199999, "quote_volume": 1636159.30187, "trades": 11167, "taker_buy_base": 4225.132, "taker_buy_quote": 903304.73773 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 207.47, "high": 207.92, "low": 202.92, "close": 205.08, "volume": 3627.961, "close_time": 1762977599999, "quote_volume": 744945.32448, "trades": 5387, "taker_buy_base": 1821.313, "taker_buy_quote": 374167.7118 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 204.94, "high": 207.3, "low": 204.2, "close": 205.15, "volume": 2121.432, "close_time": 1762991999999, "quote_volume": 436418.48372, "trades": 3093, "taker_buy_base": 1136.385, "taker_buy_quote": 233716.52713 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 205.12, "high": 211.37, "low": 204.31, "close": 209.24, "volume": 1742.59, "close_time": 1763006399999, "quote_volume": 361975.3606, "trades": 4829, "taker_buy_base": 1082.136, "taker_buy_quote": 224922.90564 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 209.2, "high": 216.79, "low": 207.84, "close": 213.94, "volume": 2542.711, "close_time": 1763020799999, "quote_volume": 541473.19952, "trades": 4882, "taker_buy_base": 1462.702, "taker_buy_quote": 311490.67302 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 213.98, "high": 215.52, "low": 211.75, "close": 213.5, "volume": 1785.829, "close_time": 1763035199999, "quote_volume": 381386.7951, "trades": 2232, "taker_buy_base": 796.337, "taker_buy_quote": 170028.98708 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 213.47, "high": 214.12, "low": 207.12, "close": 208.51, "volume": 5258.983, "close_time": 1763049599999, "quote_volume": 1104717.75578, "trades": 5296, "taker_buy_base": 1481.023, "taker_buy_quote": 312269.26607 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 208.25, "high": 208.53, "low": 191.33, "close": 192.42, "volume": 7047.728, "close_time": 1763063999999, "quote_volume": 1400252.36179, "trades": 8918, "taker_buy_base": 3126.383, "taker_buy_quote": 619858.00688 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 192.43, "high": 201.79, "low": 190.64, "close": 198.72, "volume": 5310.044, "close_time": 1763078399999, "quote_volume": 1041818.61209, "trades": 6368, "taker_buy_base": 3031.98, "taker_buy_quote": 596583.44956 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 198.64, "high": 199.83, "low": 192.51, "close": 192.99, "volume": 7132.458, "close_time": 1763092799999, "quote_volume": 1398725.79708, "trades": 10722, "taker_buy_base": 3104.723, "taker_buy_quote": 609060.71336 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 192.99, "high": 193.07, "low": 185.1, "close": 185.81, "volume": 9181.819, "close_time": 1763107199999, "quote_volume": 1730556.85472, "trades": 12437, "taker_buy_base": 3560.83, "taker_buy_quote": 671128.1506 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 185.75, "high": 186.29, "low": 179.12, "close": 179.96, "volume": 9785.061, "close_time": 1763121599999, "quote_volume": 1791193.24136, "trades": 10736, "taker_buy_base": 4147.585, "taker_buy_quote": 761243.17893 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 179.96, "high": 181.03, "low": 173.11, "close": 178.85, "volume": 15014.189, "close_time": 1763135999999, "quote_volume": 2665152.43646, "trades": 20327, "taker_buy_base": 6556.946, "taker_buy_quote": 1166148.3747 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 179.12, "high": 183.13, "low": 176.39, "close": 180.28, "volume": 5813.521, "close_time": 1763150399999, "quote_volume": 1045608.29706, "trades": 7094, "taker_buy_base": 2618.749, "taker_buy_quote": 471710.93047 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 180.44, "high": 180.45, "low": 172.83, "close": 173.82, "volume": 5515.338, "close_time": 1763164799999, "quote_volume": 976639.33816, "trades": 7812, "taker_buy_base": 3317.716, "taker_buy_quote": 589010.1586 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 173.86, "high": 180.06, "low": 173.77, "close": 178.99, "volume": 3980.23, "close_time": 1763179199999, "quote_volume": 704493.7406, "trades": 6720, "taker_buy_base": 1935.28, "taker_buy_quote": 342332.71003 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 179.01, "high": 180.52, "low": 177.44, "close": 179.15, "volume": 2045.894, "close_time": 1763193599999, "quote_volume": 366792.46389, "trades": 2931, "taker_buy_base": 1092.942, "taker_buy_quote": 196009.45107 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 179.22, "high": 180.87, "low": 175.94, "close": 178.36, "volume": 3610.065, "close_time": 1763207999999, "quote_volume": 643188.76509, "trades": 4807, "taker_buy_base": 1289.816, "taker_buy_quote": 230358.53766 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 178.32, "high": 180.97, "low": 177.85, "close": 179.0, "volume": 2059.046, "close_time": 1763222399999, "quote_volume": 370151.10044, "trades": 3139, "taker_buy_base": 1072.427, "taker_buy_quote": 192961.79541 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 178.97, "high": 182.66, "low": 177.98, "close": 180.31, "volume": 2758.861, "close_time": 1763236799999, "quote_volume": 498807.34775, "trades": 3571, "taker_buy_base": 1530.562, "taker_buy_quote": 276470.44308 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 180.31, "high": 180.4, "low": 177.51, "close": 178.43, "volume": 3659.217, "close_time": 1763251199999, "quote_volume": 653941.86535, "trades": 3009, "taker_buy_base": 2341.281, "taker_buy_quote": 417817.92058 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 178.46, "high": 179.56, "low": 175.25, "close": 179.48, "volume": 2150.431, "close_time": 1763265599999, "quote_volume": 381624.2893, "trades": 3854, "taker_buy_base": 1319.017, "taker_buy_quote": 234256.58656 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 179.4, "high": 181.61, "low": 178.49, "close": 181.26, "volume": 1026.812, "close_time": 1763279999999, "quote_volume": 185099.47813, "trades": 1961, "taker_buy_base": 512.603, "taker_buy_quote": 92531.50134 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 181.27, "high": 182.16, "low": 176.13, "close": 176.19, "volume": 2809.158, "close_time": 1763294399999, "quote_volume": 505180.7621, "trades": 4048, "taker_buy_base": 1062.922, "taker_buy_quote": 191466.32497 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 176.22, "high": 177.71, "low": 172.85, "close": 173.19, "volume": 4832.159, "close_time": 1763308799999, "quote_volume": 849251.35449, "trades": 6710, "taker_buy_base": 1847.626, "taker_buy_quote": 325463.92495 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 173.26, "high": 175.1, "low": 167.67, "close": 172.74, "volume": 19108.877, "close_time": 1763323199999, "quote_volume": 3280851.44527, "trades": 20792, "taker_buy_base": 8395.71, "taker_buy_quote": 1440708.13043 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 172.76, "high": 174.36, "low": 168.71, "close": 172.79, "volume": 10382.792, "close_time": 1763337599999, "quote_volume": 1779405.62638, "trades": 10086, "taker_buy_base": 6435.033, "taker_buy_quote": 1102281.54808 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 172.81, "high": 177.33, "low": 170.61, "close": 176.89, "volume": 6346.583, "close_time": 1763351999999, "quote_volume": 1108667.9951, "trades": 6997, "taker_buy_base": 4259.44, "taker_buy_quote": 744508.10076 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 176.98, "high": 179.04, "low": 175.89, "close": 178.73, "volume": 4709.69, "close_time": 1763366399999, "quote_volume": 837153.54627, "trades": 4901, "taker_buy_base": 2098.947, "taker_buy_quote": 372065.70876 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 178.75, "high": 180.11, "low": 177.39, "close": 179.14, "volume": 4119.298, "close_time": 1763380799999, "quote_volume": 735794.15425, "trades": 4066, "taker_buy_base": 2096.083, "taker_buy_quote": 374513.6527 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 179.01, "high": 182.56, "low": 172.18, "close": 174.17, "volume": 12441.548, "close_time": 1763395199999, "quote_volume": 2208377.31207, "trades": 17413, "taker_buy_base": 6923.378, "taker_buy_quote": 1230383.41607 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 174.2, "high": 176.55, "low": 165.03, "close": 165.53, "volume": 9417.1, "close_time": 1763409599999, "quote_volume": 1606846.82188, "trades": 15417, "taker_buy_base": 3399.316, "taker_buy_quote": 578072.0932 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 165.49, "high": 169.24, "low": 164.74, "close": 169.01, "volume": 3800.32, "close_time": 1763423999999, "quote_volume": 633766.28428, "trades": 5803, "taker_buy_base": 1861.49, "taker_buy_quote": 311062.13582 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 169.05, "high": 171.03, "low": 165.11, "close": 169.9, "volume": 5391.268, "close_time": 1763438399999, "quote_volume": 908253.55108, "trades": 8976, "taker_buy_base": 2921.181, "taker_buy_quote": 492390.66458 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 169.88, "high": 172.17, "low": 167.07, "close": 170.98, "volume": 4805.332, "close_time": 1763452799999, "quote_volume": 814690.10241, "trades": 6794, "taker_buy_base": 2473.262, "taker_buy_quote": 419641.17293 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 171.01, "high": 172.8, "low": 169.98, "close": 171.45, "volume": 3488.484, "close_time": 1763467199999, "quote_volume": 597966.61858, "trades": 6103, "taker_buy_base": 1965.006, "taker_buy_quote": 337068.97469 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 171.65, "high": 177.33, "low": 170.05, "close": 175.92, "volume": 6436.447, "close_time": 1763481599999, "quote_volume": 1120656.51026, "trades": 10767, "taker_buy_base": 3933.02, "taker_buy_quote": 686122.8936 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 175.95, "high": 179.63, "low": 175.14, "close": 177.96, "volume": 6513.421, "close_time": 1763495999999, "quote_volume": 1158628.70438, "trades": 9984, "taker_buy_base": 2366.261, "taker_buy_quote": 421240.79362 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 177.99, "high": 179.45, "low": 176.43, "close": 178.23, "volume": 7252.756, "close_time": 1763510399999, "quote_volume": 1293505.25227, "trades": 5973, "taker_buy_base": 4298.795, "taker_buy_quote": 767494.18811 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 178.23, "high": 178.99, "low": 175.03, "close": 175.53, "volume": 3120.203, "close_time": 1763524799999, "quote_volume": 553165.44126, "trades": 5044, "taker_buy_base": 1644.17, "taker_buy_quote": 291825.03521 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 175.46, "high": 176.13, "low": 170.13, "close": 175.32, "volume": 7009.966, "close_time": 1763539199999, "quote_volume": 1212665.13574, "trades": 7256, "taker_buy_base": 4169.904, "taker_buy_quote": 720966.08236 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 175.3, "high": 176.91, "low": 173.63, "close": 174.27, "volume": 2258.424, "close_time": 1763553599999, "quote_volume": 395250.17377, "trades": 4020, "taker_buy_base": 1377.507, "taker_buy_quote": 241094.33676 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 174.26, "high": 175.7, "low": 167.65, "close": 168.38, "volume": 6623.935, "close_time": 1763567999999, "quote_volume": 1139156.89669, "trades": 10196, "taker_buy_base": 2349.496, "taker_buy_quote": 405631.79861 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 168.28, "high": 169.81, "low": 163.62, "close": 164.65, "volume": 6864.831, "close_time": 1763582399999, "quote_volume": 1139033.5353, "trades": 10707, "taker_buy_base": 3268.485, "taker_buy_quote": 543198.71321 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 164.64, "high": 175.07, "low": 164.14, "close": 174.36, "volume": 8225.278, "close_time": 1763596799999, "quote_volume": 1414946.84585, "trades": 10364, "taker_buy_base": 5139.263, "taker_buy_quote": 885803.75879 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 174.31, "high": 176.69, "low": 173.27, "close": 176.19, "volume": 4321.265, "close_time": 1763611199999, "quote_volume": 756239.06048, "trades": 4180, "taker_buy_base": 2308.363, "taker_buy_quote": 403862.69021 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 176.17, "high": 178.56, "low": 175.01, "close": 178.43, "volume": 4131.416, "close_time": 1763625599999, "quote_volume": 731244.14185, "trades": 4072, "taker_buy_base": 3072.202, "taker_buy_quote": 544144.356 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 178.45, "high": 178.99, "low": 175.89, "close": 177.71, "volume": 2408.635, "close_time": 1763639999999, "quote_volume": 428026.49643, "trades": 3727, "taker_buy_base": 1380.174, "taker_buy_quote": 245399.75088 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 177.76, "high": 179.5, "low": 172.85, "close": 173.15, "volume": 6431.201, "close_time": 1763654399999, "quote_volume": 1134585.20639, "trades": 9078, "taker_buy_base": 3272.377, "taker_buy_quote": 577717.01697 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 173.16, "high": 173.38, "low": 159.35, "close": 163.78, "volume": 14875.837, "close_time": 1763668799999, "quote_volume": 2439051.92697, "trades": 20228, "taker_buy_base": 5680.505, "taker_buy_quote": 933056.2705 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 163.75, "high": 167.18, "low": 161.9, "close": 164.55, "volume": 4045.441, "close_time": 1763683199999, "quote_volume": 666489.01119, "trades": 6103, "taker_buy_base": 2166.138, "taker_buy_quote": 356673.88311 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 164.56, "high": 167.8, "low": 161.7, "close": 163.19, "volume": 2673.963, "close_time": 1763697599999, "quote_volume": 440588.61173, "trades": 5628, "taker_buy_base": 1380.408, "taker_buy_quote": 227995.90677 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 163.17, "high": 164.37, "low": 146.15, "close": 156.01, "volume": 11559.369, "close_time": 1763711999999, "quote_volume": 1818738.36878, "trades": 15120, "taker_buy_base": 4647.586, "taker_buy_quote": 733188.27731 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 156.01, "high": 158.78, "low": 152.34, "close": 152.91, "volume": 8645.935, "close_time": 1763726399999, "quote_volume": 1348084.56846, "trades": 12086, "taker_buy_base": 4306.279, "taker_buy_quote": 672198.26278 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 152.92, "high": 157.47, "low": 148.5, "close": 152.48, "volume": 13839.576, "close_time": 1763740799999, "quote_volume": 2129347.59459, "trades": 14721, "taker_buy_base": 6049.456, "taker_buy_quote": 932694.87593 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 152.58, "high": 159.5, "low": 151.07, "close": 156.5, "volume": 5488.178, "close_time": 1763755199999, "quote_volume": 856799.55759, "trades": 8943, "taker_buy_base": 2937.18, "taker_buy_quote": 459151.84689 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 156.49, "high": 158.93, "low": 153.71, "close": 157.72, "volume": 3192.295, "close_time": 1763769599999, "quote_volume": 498744.3885, "trades": 4654, "taker_buy_base": 1636.286, "taker_buy_quote": 255264.48253 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 157.78, "high": 160.53, "low": 157.6, "close": 159.22, "volume": 2787.992, "close_time": 1763783999999, "quote_volume": 442938.75391, "trades": 3816, "taker_buy_base": 1536.85, "taker_buy_quote": 244122.09936 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 159.21, "high": 160.14, "low": 156.66, "close": 158.88, "volume": 2013.921, "close_time": 1763798399999, "quote_volume": 319552.42851, "trades": 3421, "taker_buy_base": 1019.493, "taker_buy_quote": 162078.73496 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 158.86, "high": 159.12, "low": 155.23, "close": 157.12, "volume": 2865.654, "close_time": 1763812799999, "quote_volume": 449001.22917, "trades": 3406, "taker_buy_base": 1218.328, "taker_buy_quote": 190940.88219 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 157.07, "high": 158.81, "low": 155.18, "close": 157.81, "volume": 3807.921, "close_time": 1763827199999, "quote_volume": 598917.47851, "trades": 3953, "taker_buy_base": 2696.116, "taker_buy_quote": 424741.27857 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 157.93, "high": 160.44, "low": 157.68, "close": 159.52, "volume": 2324.323, "close_time": 1763841599999, "quote_volume": 369083.93037, "trades": 3226, "taker_buy_base": 962.099, "taker_buy_quote": 152702.71221 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 159.24, "high": 163.5, "low": 158.14, "close": 161.17, "volume": 4779.46, "close_time": 1763855999999, "quote_volume": 770993.77209, "trades": 3598, "taker_buy_base": 1757.687, "taker_buy_quote": 282088.25531 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 161.14, "high": 164.11, "low": 160.37, "close": 163.94, "volume": 2678.941, "close_time": 1763870399999, "quote_volume": 435362.97082, "trades": 3411, "taker_buy_base": 1613.029, "taker_buy_quote": 262341.49382 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 163.91, "high": 165.64, "low": 162.21, "close": 163.35, "volume": 3234.014, "close_time": 1763884799999, "quote_volume": 529304.76052, "trades": 3625, "taker_buy_base": 1857.669, "taker_buy_quote": 304156.55393 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 163.32, "high": 165.09, "low": 162.56, "close": 163.37, "volume": 1618.908, "close_time": 1763899199999, "quote_volume": 265001.88808, "trades": 2178, "taker_buy_base": 718.152, "taker_buy_quote": 117584.3877 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 163.46, "high": 165.22, "low": 162.25, "close": 164.96, "volume": 2831.007, "close_time": 1763913599999, "quote_volume": 463899.52439, "trades": 3581, "taker_buy_base": 1161.527, "taker_buy_quote": 190401.80719 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 165.04, "high": 170.46, "low": 164.03, "close": 168.46, "volume": 3866.544, "close_time": 1763927999999, "quote_volume": 644512.86806, "trades": 5596, "taker_buy_base": 2725.691, "taker_buy_quote": 454480.5204 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 168.55, "high": 171.59, "low": 166.77, "close": 167.41, "volume": 7741.636, "close_time": 1763942399999, "quote_volume": 1308176.31604, "trades": 6800, "taker_buy_base": 3876.417, "taker_buy_quote": 653715.66848 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 167.42, "high": 173.46, "low": 165.49, "close": 172.21, "volume": 3925.295, "close_time": 1763956799999, "quote_volume": 663417.19963, "trades": 6684, "taker_buy_base": 1792.659, "taker_buy_quote": 304269.74655 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 172.29, "high": 174.25, "low": 170.09, "close": 170.62, "volume": 3717.368, "close_time": 1763971199999, "quote_volume": 638172.22252, "trades": 5385, "taker_buy_base": 1654.858, "taker_buy_quote": 284228.71747 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 170.57, "high": 172.08, "low": 167.95, "close": 170.71, "volume": 6619.232, "close_time": 1763985599999, "quote_volume": 1125241.01645, "trades": 5376, "taker_buy_base": 3643.327, "taker_buy_quote": 619769.54963 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 170.82, "high": 172.17, "low": 167.22, "close": 171.29, "volume": 10435.566, "close_time": 1763999999999, "quote_volume": 1770965.38627, "trades": 10022, "taker_buy_base": 4875.122, "taker_buy_quote": 829892.52991 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 171.28, "high": 178.12, "low": 171.0, "close": 177.78, "volume": 15828.687, "close_time": 1764014399999, "quote_volume": 2775651.31991, "trades": 15134, "taker_buy_base": 8086.719, "taker_buy_quote": 1419963.78039 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 177.92, "high": 180.2, "low": 177.33, "close": 178.49, "volume": 4005.948, "close_time": 1764028799999, "quote_volume": 715900.42784, "trades": 4451, "taker_buy_base": 1427.772, "taker_buy_quote": 255403.33507 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 178.42, "high": 180.37, "low": 177.37, "close": 178.22, "volume": 4021.154, "close_time": 1764043199999, "quote_volume": 719643.54365, "trades": 3485, "taker_buy_base": 2948.653, "taker_buy_quote": 528043.45966 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 178.23, "high": 180.7, "low": 178.02, "close": 178.81, "volume": 2610.713, "close_time": 1764057599999, "quote_volume": 468709.97414, "trades": 2998, "taker_buy_base": 1096.609, "taker_buy_quote": 196835.24254 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 178.87, "high": 179.93, "low": 176.42, "close": 177.48, "volume": 5110.87, "close_time": 1764071999999, "quote_volume": 907669.758, "trades": 5602, "taker_buy_base": 2075.522, "taker_buy_quote": 368933.68988 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 177.41, "high": 180.15, "low": 174.2, "close": 176.15, "volume": 7760.387, "close_time": 1764086399999, "quote_volume": 1377233.69651, "trades": 8194, "taker_buy_base": 3580.896, "taker_buy_quote": 637478.05406 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 176.16, "high": 178.95, "low": 174.35, "close": 177.73, "volume": 6284.54, "close_time": 1764100799999, "quote_volume": 1113965.1344, "trades": 7414, "taker_buy_base": 3032.075, "taker_buy_quote": 537714.48357 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 177.77, "high": 181.31, "low": 175.55, "close": 179.1, "volume": 3155.732, "close_time": 1764115199999, "quote_volume": 565057.25592, "trades": 3473, "taker_buy_base": 2218.345, "taker_buy_quote": 397389.65447 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 179.03, "high": 180.96, "low": 176.66, "close": 176.94, "volume": 2379.797, "close_time": 1764129599999, "quote_volume": 426147.54661, "trades": 2896, "taker_buy_base": 724.682, "taker_buy_quote": 129934.48127 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 176.98, "high": 179.01, "low": 176.55, "close": 178.58, "volume": 1942.142, "close_time": 1764143999999, "quote_volume": 345623.78702, "trades": 2769, "taker_buy_base": 912.039, "taker_buy_quote": 162293.69085 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 178.6, "high": 178.62, "low": 175.57, "close": 176.71, "volume": 3298.567, "close_time": 1764158399999, "quote_volume": 582616.91636, "trades": 4467, "taker_buy_base": 926.503, "taker_buy_quote": 163727.93789 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 176.64, "high": 178.89, "low": 174.82, "close": 177.68, "volume": 4183.35, "close_time": 1764172799999, "quote_volume": 738185.44031, "trades": 5112, "taker_buy_base": 2740.051, "taker_buy_quote": 483069.73222 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 177.69, "high": 188.86, "low": 177.67, "close": 187.58, "volume": 12025.151, "close_time": 1764187199999, "quote_volume": 2217438.71961, "trades": 12496, "taker_buy_base": 5659.041, "taker_buy_quote": 1037454.98226 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 187.61, "high": 188.16, "low": 184.8, "close": 185.86, "volume": 5015.673, "close_time": 1764201599999, "quote_volume": 933411.65795, "trades": 5307, "taker_buy_base": 1725.473, "taker_buy_quote": 321302.80369 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 185.84, "high": 187.86, "low": 185.02, "close": 185.68, "volume": 1390.334, "close_time": 1764215999999, "quote_volume": 258946.33374, "trades": 2375, "taker_buy_base": 760.412, "taker_buy_quote": 141703.34586 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 185.72, "high": 187.2, "low": 185.35, "close": 185.96, "volume": 1787.266, "close_time": 1764230399999, "quote_volume": 332897.05386, "trades": 2023, "taker_buy_base": 792.968, "taker_buy_quote": 147580.31819 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 185.9, "high": 185.91, "low": 175.5, "close": 183.09, "volume": 6198.972, "close_time": 1764244799999, "quote_volume": 1133260.28412, "trades": 4631, "taker_buy_base": 2684.786, "taker_buy_quote": 488910.87084 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 183.02, "high": 185.6, "low": 181.98, "close": 185.24, "volume": 2258.657, "close_time": 1764259199999, "quote_volume": 414514.944, "trades": 2496, "taker_buy_base": 1257.738, "taker_buy_quote": 230729.3254 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 185.25, "high": 187.84, "low": 184.98, "close": 186.85, "volume": 2352.658, "close_time": 1764273599999, "quote_volume": 439078.09262, "trades": 2635, "taker_buy_base": 983.23, "taker_buy_quote": 183357.86551 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 186.94, "high": 188.0, "low": 185.58, "close": 185.99, "volume": 2065.262, "close_time": 1764287999999, "quote_volume": 386092.00755, "trades": 1894, "taker_buy_base": 1318.163, "taker_buy_quote": 246508.21612 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 186.01, "high": 186.52, "low": 182.59, "close": 186.45, "volume": 2299.765, "close_time": 1764302399999, "quote_volume": 423475.35121, "trades": 2855, "taker_buy_base": 1095.543, "taker_buy_quote": 201615.35615 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 186.44, "high": 187.19, "low": 184.66, "close": 185.04, "volume": 2008.351, "close_time": 1764316799999, "quote_volume": 373666.8629, "trades": 2809, "taker_buy_base": 879.667, "taker_buy_quote": 163604.91721 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 184.98, "high": 189.34, "low": 184.98, "close": 185.72, "volume": 4857.394, "close_time": 1764331199999, "quote_volume": 908841.9615, "trades": 5432, "taker_buy_base": 2890.241, "taker_buy_quote": 540809.38816 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 185.66, "high": 187.89, "low": 184.76, "close": 186.12, "volume": 2624.346, "close_time": 1764345599999, "quote_volume": 488961.7455, "trades": 4566, "taker_buy_base": 1177.678, "taker_buy_quote": 219493.77351 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 186.09, "high": 186.82, "low": 182.33, "close": 186.45, "volume": 6153.806, "close_time": 1764359999999, "quote_volume": 1132332.01672, "trades": 5721, "taker_buy_base": 2887.392, "taker_buy_quote": 531846.85406 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 186.37, "high": 187.02, "low": 184.93, "close": 185.35, "volume": 1266.621, "close_time": 1764374399999, "quote_volume": 235632.88585, "trades": 1623, "taker_buy_base": 680.784, "taker_buy_quote": 126620.51048 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 185.43, "high": 186.43, "low": 184.0, "close": 184.17, "volume": 751.397, "close_time": 1764388799999, "quote_volume": 139274.21249, "trades": 1237, "taker_buy_base": 336.181, "taker_buy_quote": 62311.26628 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 184.19, "high": 186.71, "low": 183.02, "close": 184.1, "volume": 1438.08, "close_time": 1764403199999, "quote_volume": 265542.08192, "trades": 1866, "taker_buy_base": 536.244, "taker_buy_quote": 99066.11199 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 183.85, "high": 184.6, "low": 182.74, "close": 184.1, "volume": 3967.088, "close_time": 1764417599999, "quote_volume": 727580.62581, "trades": 2378, "taker_buy_base": 693.138, "taker_buy_quote": 127388.46974 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 184.12, "high": 184.84, "low": 182.45, "close": 183.91, "volume": 2850.137, "close_time": 1764431999999, "quote_volume": 523857.32537, "trades": 2717, "taker_buy_base": 2074.312, "taker_buy_quote": 381441.57865 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 183.9, "high": 183.93, "low": 180.94, "close": 183.13, "volume": 3753.884, "close_time": 1764446399999, "quote_volume": 684442.99867, "trades": 3333, "taker_buy_base": 1102.883, "taker_buy_quote": 201021.41545 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 183.14, "high": 183.75, "low": 181.58, "close": 182.16, "volume": 911.067, "close_time": 1764460799999, "quote_volume": 166394.32233, "trades": 1068, "taker_buy_base": 324.675, "taker_buy_quote": 59280.61988 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 182.13, "high": 189.97, "low": 181.2, "close": 189.86, "volume": 4854.928, "close_time": 1764475199999, "quote_volume": 899630.51218, "trades": 5059, "taker_buy_base": 3473.057, "taker_buy_quote": 642515.66633 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 189.92, "high": 190.74, "low": 184.43, "close": 185.49, "volume": 4319.113, "close_time": 1764489599999, "quote_volume": 805073.0476, "trades": 4818, "taker_buy_base": 2488.832, "taker_buy_quote": 464011.50489 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 185.51, "high": 186.43, "low": 176.57, "close": 177.89, "volume": 7197.218, "close_time": 1764503999999, "quote_volume": 1306480.81469, "trades": 9537, "taker_buy_base": 2886.494, "taker_buy_quote": 525377.63158 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 177.89, "high": 181.63, "low": 177.69, "close": 180.29, "volume": 4912.211, "close_time": 1764518399999, "quote_volume": 882211.96534, "trades": 5171, "taker_buy_base": 1533.718, "taker_buy_quote": 275805.72096 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 180.27, "high": 181.95, "low": 179.86, "close": 180.28, "volume": 1733.866, "close_time": 1764532799999, "quote_volume": 313751.39827, "trades": 2052, "taker_buy_base": 888.855, "taker_buy_quote": 160975.56815 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 180.27, "high": 181.08, "low": 177.34, "close": 177.58, "volume": 1955.531, "close_time": 1764547199999, "quote_volume": 350847.72655, "trades": 2556, "taker_buy_base": 1055.881, "taker_buy_quote": 189479.53119 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 177.56, "high": 178.13, "low": 166.0, "close": 166.86, "volume": 9322.016, "close_time": 1764561599999, "quote_volume": 1597674.20553, "trades": 11189, "taker_buy_base": 4444.165, "taker_buy_quote": 762595.23095 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 166.92, "high": 167.61, "low": 165.4, "close": 166.49, "volume": 4487.909, "close_time": 1764575999999, "quote_volume": 747181.43384, "trades": 4533, "taker_buy_base": 1929.13, "taker_buy_quote": 321149.89894 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 166.4, "high": 168.58, "low": 165.0, "close": 167.9, "volume": 3394.268, "close_time": 1764590399999, "quote_volume": 566270.63739, "trades": 2906, "taker_buy_base": 1888.223, "taker_buy_quote": 314874.57396 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 168.07, "high": 169.32, "low": 162.22, "close": 164.6, "volume": 5398.323, "close_time": 1764604799999, "quote_volume": 895706.97689, "trades": 6492, "taker_buy_base": 2413.991, "taker_buy_quote": 401065.75002 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 164.67, "high": 165.28, "low": 162.58, "close": 164.44, "volume": 4740.698, "close_time": 1764619199999, "quote_volume": 777935.71554, "trades": 5574, "taker_buy_base": 2880.824, "taker_buy_quote": 472877.48517 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 164.35, "high": 172.64, "low": 164.35, "close": 171.34, "volume": 5737.914, "close_time": 1764633599999, "quote_volume": 972429.55341, "trades": 5827, "taker_buy_base": 3762.136, "taker_buy_quote": 637942.9177 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 171.32, "high": 173.41, "low": 168.45, "close": 169.58, "volume": 1541.536, "close_time": 1764647999999, "quote_volume": 263066.74298, "trades": 2923, "taker_buy_base": 845.009, "taker_buy_quote": 144387.56 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 169.6, "high": 170.64, "low": 168.64, "close": 168.98, "volume": 876.386, "close_time": 1764662399999, "quote_volume": 148512.05086, "trades": 1270, "taker_buy_base": 551.394, "taker_buy_quote": 93436.54104 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 168.95, "high": 171.51, "low": 167.28, "close": 170.65, "volume": 1768.095, "close_time": 1764676799999, "quote_volume": 298785.07419, "trades": 3482, "taker_buy_base": 1079.264, "taker_buy_quote": 182393.20046 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 170.68, "high": 185.03, "low": 169.68, "close": 184.18, "volume": 9056.674, "close_time": 1764691199999, "quote_volume": 1601014.90484, "trades": 11290, "taker_buy_base": 4746.962, "taker_buy_quote": 837538.80396 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 184.29, "high": 190.18, "low": 182.9, "close": 187.26, "volume": 8809.566, "close_time": 1764705599999, "quote_volume": 1641774.01359, "trades": 10518, "taker_buy_base": 5484.606, "taker_buy_quote": 1022336.92357 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 187.36, "high": 190.88, "low": 185.12, "close": 189.92, "volume": 3352.853, "close_time": 1764719999999, "quote_volume": 630588.13853, "trades": 4426, "taker_buy_base": 1513.173, "taker_buy_quote": 284333.68427 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 189.87, "high": 192.16, "low": 189.46, "close": 190.54, "volume": 2298.232, "close_time": 1764734399999, "quote_volume": 438588.40603, "trades": 3381, "taker_buy_base": 1288.356, "taker_buy_quote": 246043.35928 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 190.43, "high": 193.95, "low": 190.43, "close": 193.6, "volume": 3599.382, "close_time": 1764748799999, "quote_volume": 694140.09388, "trades": 4614, "taker_buy_base": 2204.379, "taker_buy_quote": 425229.19314 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 193.59, "high": 194.82, "low": 191.4, "close": 192.62, "volume": 4921.026, "close_time": 1764763199999, "quote_volume": 950280.18318, "trades": 4435, "taker_buy_base": 2790.57, "taker_buy_quote": 538618.89519 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 192.65, "high": 195.84, "low": 190.4, "close": 192.94, "volume": 6727.057, "close_time": 1764777599999, "quote_volume": 1299798.15677, "trades": 7260, "taker_buy_base": 3337.293, "taker_buy_quote": 645418.92132 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 193.06, "high": 195.89, "low": 191.24, "close": 195.6, "volume": 4219.581, "close_time": 1764791999999, "quote_volume": 818164.037, "trades": 4271, "taker_buy_base": 2482.002, "taker_buy_quote": 481461.21788 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 195.6, "high": 200.6, "low": 195.31, "close": 197.9, "volume": 8480.341, "close_time": 1764806399999, "quote_volume": 1681384.81619, "trades": 7151, "taker_buy_base": 4830.974, "taker_buy_quote": 958513.96218 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 197.89, "high": 199.52, "low": 196.09, "close": 197.61, "volume": 3379.645, "close_time": 1764820799999, "quote_volume": 666967.81124, "trades": 3954, "taker_buy_base": 1437.176, "taker_buy_quote": 283700.33279 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 197.73, "high": 197.86, "low": 192.88, "close": 193.32, "volume": 2930.321, "close_time": 1764835199999, "quote_volume": 569252.63455, "trades": 3799, "taker_buy_base": 1119.61, "taker_buy_quote": 217402.58793 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 193.25, "high": 194.53, "low": 192.42, "close": 194.42, "volume": 1539.512, "close_time": 1764849599999, "quote_volume": 298177.32264, "trades": 2343, "taker_buy_base": 650.696, "taker_buy_quote": 126112.58573 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 194.38, "high": 196.91, "low": 192.17, "close": 195.82, "volume": 2520.46, "close_time": 1764863999999, "quote_volume": 488989.07275, "trades": 3653, "taker_buy_base": 1245.652, "taker_buy_quote": 242098.05353 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 195.76, "high": 196.16, "low": 187.44, "close": 190.52, "volume": 4400.996, "close_time": 1764878399999, "quote_volume": 843766.13088, "trades": 5027, "taker_buy_base": 1223.922, "taker_buy_quote": 233950.99081 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 190.52, "high": 192.08, "low": 189.85, "close": 190.64, "volume": 2624.91, "close_time": 1764892799999, "quote_volume": 501176.69409, "trades": 2650, "taker_buy_base": 1052.771, "taker_buy_quote": 201088.1669 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 190.63, "high": 193.55, "low": 190.34, "close": 192.18, "volume": 1859.986, "close_time": 1764907199999, "quote_volume": 356830.62576, "trades": 2228, "taker_buy_base": 988.747, "taker_buy_quote": 189878.33692 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 192.08, "high": 192.89, "low": 190.19, "close": 191.96, "volume": 1548.373, "close_time": 1764921599999, "quote_volume": 296149.25185, "trades": 2321, "taker_buy_base": 742.93, "taker_buy_quote": 142019.96255 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 191.91, "high": 191.91, "low": 188.08, "close": 189.21, "volume": 4221.671, "close_time": 1764935999999, "quote_volume": 802248.46872, "trades": 3725, "taker_buy_base": 2290.407, "taker_buy_quote": 435495.0671 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 189.17, "high": 193.14, "low": 187.23, "close": 188.56, "volume": 4153.091, "close_time": 1764950399999, "quote_volume": 787150.59249, "trades": 5656, "taker_buy_base": 2001.604, "taker_buy_quote": 380058.39467 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 188.64, "high": 188.72, "low": 181.55, "close": 184.65, "volume": 5792.795, "close_time": 1764964799999, "quote_volume": 1068934.48117, "trades": 7760, "taker_buy_base": 2648.96, "taker_buy_quote": 488590.83136 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 184.72, "high": 185.21, "low": 182.97, "close": 183.49, "volume": 1575.391, "close_time": 1764979199999, "quote_volume": 289874.22281, "trades": 2619, "taker_buy_base": 629.158, "taker_buy_quote": 115828.01559 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 183.61, "high": 185.04, "low": 182.27, "close": 183.87, "volume": 421.097, "close_time": 1764993599999, "quote_volume": 77269.75661, "trades": 1423, "taker_buy_base": 224.764, "taker_buy_quote": 41261.79621 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 183.95, "high": 185.26, "low": 183.02, "close": 183.44, "volume": 713.803, "close_time": 1765007999999, "quote_volume": 131646.39214, "trades": 1471, "taker_buy_base": 318.472, "taker_buy_quote": 58678.57708 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 183.4, "high": 184.75, "low": 182.2, "close": 184.68, "volume": 920.921, "close_time": 1765022399999, "quote_volume": 169209.04083, "trades": 1454, "taker_buy_base": 525.094, "taker_buy_quote": 96505.10898 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 184.7, "high": 188.11, "low": 184.01, "close": 187.53, "volume": 2778.913, "close_time": 1765036799999, "quote_volume": 518730.78011, "trades": 3502, "taker_buy_base": 1459.507, "taker_buy_quote": 272420.12855 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 187.32, "high": 191.56, "low": 186.69, "close": 187.22, "volume": 3564.894, "close_time": 1765051199999, "quote_volume": 672553.09199, "trades": 5883, "taker_buy_base": 1762.778, "taker_buy_quote": 333038.68035 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 187.23, "high": 189.19, "low": 186.58, "close": 187.53, "volume": 1761.13, "close_time": 1765065599999, "quote_volume": 330466.40947, "trades": 2563, "taker_buy_base": 851.39, "taker_buy_quote": 159849.17208 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 187.51, "high": 191.06, "low": 187.32, "close": 190.18, "volume": 3362.697, "close_time": 1765079999999, "quote_volume": 637914.79838, "trades": 4588, "taker_buy_base": 1782.769, "taker_buy_quote": 338380.96671 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 190.19, "high": 190.32, "low": 187.68, "close": 189.73, "volume": 2118.909, "close_time": 1765094399999, "quote_volume": 400328.27791, "trades": 2906, "taker_buy_base": 934.255, "taker_buy_quote": 176407.40181 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 189.75, "high": 190.4, "low": 187.41, "close": 188.69, "volume": 1641.87, "close_time": 1765108799999, "quote_volume": 310402.28986, "trades": 2348, "taker_buy_base": 900.298, "taker_buy_quote": 170160.38649 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 188.81, "high": 190.0, "low": 182.06, "close": 188.33, "volume": 5813.779, "close_time": 1765123199999, "quote_volume": 1074492.65767, "trades": 7644, "taker_buy_base": 2384.351, "taker_buy_quote": 440826.17756 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 188.18, "high": 195.03, "low": 185.42, "close": 193.81, "volume": 7474.073, "close_time": 1765137599999, "quote_volume": 1429768.03087, "trades": 8012, "taker_buy_base": 3531.941, "taker_buy_quote": 676604.41276 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 193.98, "high": 194.21, "low": 184.44, "close": 187.56, "volume": 4710.729, "close_time": 1765151999999, "quote_volume": 889635.89596, "trades": 6744, "taker_buy_base": 2097.329, "taker_buy_quote": 395236.52602 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 187.59, "high": 192.7, "low": 185.9, "close": 190.17, "volume": 2725.219, "close_time": 1765166399999, "quote_volume": 517565.97212, "trades": 8027, "taker_buy_base": 1503.994, "taker_buy_quote": 285523.14891 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 190.29, "high": 193.48, "low": 190.12, "close": 193.17, "volume": 1946.046, "close_time": 1765180799999, "quote_volume": 374212.35368, "trades": 5209, "taker_buy_base": 1002.295, "taker_buy_quote": 192809.85917 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 193.16, "high": 197.42, "low": 192.2, "close": 197.29, "volume": 3380.117, "close_time": 1765195199999, "quote_volume": 659576.66183, "trades": 8099, "taker_buy_base": 1914.987, "taker_buy_quote": 373711.62002 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 197.29, "high": 200.07, "low": 192.41, "close": 192.79, "volume": 10648.381, "close_time": 1765209599999, "quote_volume": 2090887.36724, "trades": 24139, "taker_buy_base": 4863.136, "taker_buy_quote": 955533.85709 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 192.78, "high": 193.96, "low": 189.47, "close": 191.4, "volume": 4885.218, "close_time": 1765223999999, "quote_volume": 936294.40781, "trades": 10034, "taker_buy_base": 2454.871, "taker_buy_quote": 470628.72766 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 191.45, "high": 194.37, "low": 190.8, "close": 191.55, "volume": 4398.508, "close_time": 1765238399999, "quote_volume": 846578.60134, "trades": 5100, "taker_buy_base": 1504.185, "taker_buy_quote": 289390.68864 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 191.57, "high": 192.66, "low": 188.76, "close": 190.53, "volume": 5304.962, "close_time": 1765252799999, "quote_volume": 1010293.5657, "trades": 8635, "taker_buy_base": 3111.726, "taker_buy_quote": 592746.26752 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 190.58, "high": 190.7, "low": 187.69, "close": 190.13, "volume": 1701.576, "close_time": 1765267199999, "quote_volume": 321442.29526, "trades": 4773, "taker_buy_base": 895.56, "taker_buy_quote": 169242.71009 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 190.22, "high": 190.57, "low": 187.29, "close": 188.89, "volume": 1563.407, "close_time": 1765281599999, "quote_volume": 294564.2161, "trades": 4125, "taker_buy_base": 834.885, "taker_buy_quote": 157375.16258 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 188.79, "high": 197.32, "low": 187.34, "close": 196.5, "volume": 8020.591, "close_time": 1765295999999, "quote_volume": 1534523.93011, "trades": 13319, "taker_buy_base": 3856.875, "taker_buy_quote": 738503.78487 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 196.5, "high": 206.34, "low": 196.5, "close": 205.02, "volume": 15622.33, "close_time": 1765310399999, "quote_volume": 3168196.20349, "trades": 28681, "taker_buy_base": 8208.225, "taker_buy_quote": 1665482.76882 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 205.06, "high": 206.31, "low": 201.05, "close": 202.54, "volume": 6777.596, "close_time": 1765324799999, "quote_volume": 1379354.92229, "trades": 14115, "taker_buy_base": 3120.989, "taker_buy_quote": 635283.71907 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 202.47, "high": 203.57, "low": 198.6, "close": 200.5, "volume": 3205.6, "close_time": 1765339199999, "quote_volume": 643314.65765, "trades": 5355, "taker_buy_base": 1617.93, "taker_buy_quote": 325047.70889 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 200.24, "high": 201.42, "low": 198.84, "close": 200.41, "volume": 2051.623, "close_time": 1765353599999, "quote_volume": 410047.8353, "trades": 5096, "taker_buy_base": 970.304, "taker_buy_quote": 194030.7816 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 200.43, "high": 202.65, "low": 196.37, "close": 197.6, "volume": 3523.14, "close_time": 1765367999999, "quote_volume": 701018.8525, "trades": 5297, "taker_buy_base": 1602.84, "taker_buy_quote": 319311.42512 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 197.5, "high": 199.97, "low": 196.84, "close": 198.22, "volume": 4881.841, "close_time": 1765382399999, "quote_volume": 968413.18102, "trades": 6898, "taker_buy_base": 2373.181, "taker_buy_quote": 471314.0576 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 198.16, "high": 205.2, "low": 197.7, "close": 202.88, "volume": 8663.609, "close_time": 1765396799999, "quote_volume": 1749530.85207, "trades": 18527, "taker_buy_base": 4484.941, "taker_buy_quote": 905926.03853 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 202.91, "high": 207.28, "low": 196.46, "close": 197.02, "volume": 8518.43, "close_time": 1765411199999, "quote_volume": 1713389.77726, "trades": 15420, "taker_buy_base": 4234.22, "taker_buy_quote": 851082.53319 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 196.99, "high": 197.37, "low": 187.5, "close": 187.86, "volume": 5784.876, "close_time": 1765425599999, "quote_volume": 1107358.60781, "trades": 10641, "taker_buy_base": 1879.537, "taker_buy_quote": 360087.44091 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 187.73, "high": 191.8, "low": 187.08, "close": 189.49, "volume": 3958.887, "close_time": 1765439999999, "quote_volume": 752716.34877, "trades": 4569, "taker_buy_base": 1795.815, "taker_buy_quote": 341308.90653 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 189.54, "high": 190.73, "low": 188.17, "close": 190.32, "volume": 2233.717, "close_time": 1765454399999, "quote_volume": 422738.01358, "trades": 3221, "taker_buy_base": 1009.141, "taker_buy_quote": 191018.95785 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 190.17, "high": 193.1, "low": 188.27, "close": 191.0, "volume": 4695.833, "close_time": 1765468799999, "quote_volume": 895947.94089, "trades": 7508, "taker_buy_base": 2398.651, "taker_buy_quote": 457999.98924 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 190.97, "high": 195.91, "low": 189.43, "close": 193.84, "volume": 5099.068, "close_time": 1765483199999, "quote_volume": 985152.21683, "trades": 10550, "taker_buy_base": 2563.04, "taker_buy_quote": 495094.56965 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 193.82, "high": 203.3, "low": 193.76, "close": 202.59, "volume": 10104.987, "close_time": 1765497599999, "quote_volume": 2008329.7846, "trades": 13430, "taker_buy_base": 5504.022, "taker_buy_quote": 1092598.49182 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 202.51, "high": 206.86, "low": 201.01, "close": 204.43, "volume": 4699.04, "close_time": 1765511999999, "quote_volume": 959538.03395, "trades": 8897, "taker_buy_base": 2166.831, "taker_buy_quote": 442477.20023 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 204.48, "high": 206.31, "low": 202.35, "close": 204.4, "volume": 2430.573, "close_time": 1765526399999, "quote_volume": 496919.89588, "trades": 4271, "taker_buy_base": 1314.369, "taker_buy_quote": 268777.49488 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 204.36, "high": 206.69, "low": 203.34, "close": 205.76, "volume": 2916.174, "close_time": 1765540799999, "quote_volume": 598143.33001, "trades": 4681, "taker_buy_base": 1581.819, "taker_buy_quote": 324764.27246 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 205.78, "high": 205.79, "low": 192.06, "close": 193.02, "volume": 7277.549, "close_time": 1765555199999, "quote_volume": 1459484.42167, "trades": 12561, "taker_buy_base": 3230.37, "taker_buy_quote": 648021.30143 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 193.01, "high": 194.23, "low": 189.51, "close": 191.37, "volume": 8382.124, "close_time": 1765569599999, "quote_volume": 1604640.20415, "trades": 14064, "taker_buy_base": 3227.56, "taker_buy_quote": 618965.1789 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 191.44, "high": 192.92, "low": 190.38, "close": 191.39, "volume": 2801.317, "close_time": 1765583999999, "quote_volume": 536534.85785, "trades": 3320, "taker_buy_base": 1440.306, "taker_buy_quote": 276019.7336 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 191.41, "high": 194.97, "low": 191.32, "close": 194.46, "volume": 1326.543, "close_time": 1765598399999, "quote_volume": 256943.3195, "trades": 1999, "taker_buy_base": 902.931, "taker_buy_quote": 174818.97422 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 194.47, "high": 195.72, "low": 193.44, "close": 195.71, "volume": 1291.918, "close_time": 1765612799999, "quote_volume": 251378.66345, "trades": 1892, "taker_buy_base": 480.676, "taker_buy_quote": 93535.35981 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 195.73, "high": 202.67, "low": 195.73, "close": 198.94, "volume": 5297.8, "close_time": 1765627199999, "quote_volume": 1057753.49153, "trades": 6230, "taker_buy_base": 2870.674, "taker_buy_quote": 573629.36955 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 199.09, "high": 200.08, "low": 197.13, "close": 198.48, "volume": 2507.828, "close_time": 1765641599999, "quote_volume": 498095.41983, "trades": 3587, "taker_buy_base": 1253.942, "taker_buy_quote": 248928.04034 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 198.52, "high": 199.34, "low": 196.32, "close": 198.09, "volume": 1968.097, "close_time": 1765655999999, "quote_volume": 388742.09978, "trades": 4433, "taker_buy_base": 1085.378, "taker_buy_quote": 214413.91005 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 198.09, "high": 198.15, "low": 195.56, "close": 197.59, "volume": 1740.357, "close_time": 1765670399999, "quote_volume": 343011.71957, "trades": 4392, "taker_buy_base": 1001.736, "taker_buy_quote": 197410.83289 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 197.54, "high": 198.15, "low": 195.98, "close": 196.15, "volume": 1346.066, "close_time": 1765684799999, "quote_volume": 265362.99562, "trades": 3409, "taker_buy_base": 699.324, "taker_buy_quote": 137787.67437 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 196.09, "high": 196.19, "low": 193.16, "close": 194.69, "volume": 1921.282, "close_time": 1765699199999, "quote_volume": 373515.72378, "trades": 5058, "taker_buy_base": 895.046, "taker_buy_quote": 173860.93274 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 194.68, "high": 195.76, "low": 191.22, "close": 193.65, "volume": 2645.021, "close_time": 1765713599999, "quote_volume": 513546.34207, "trades": 6244, "taker_buy_base": 1125.418, "taker_buy_quote": 218516.32367 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 193.51, "high": 195.13, "low": 190.95, "close": 191.6, "volume": 2542.089, "close_time": 1765727999999, "quote_volume": 490216.16511, "trades": 7301, "taker_buy_base": 1072.175, "taker_buy_quote": 206863.13409 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 191.57, "high": 192.84, "low": 189.56, "close": 190.11, "volume": 4795.045, "close_time": 1765742399999, "quote_volume": 915195.68107, "trades": 7290, "taker_buy_base": 1797.96, "taker_buy_quote": 343588.14189 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 190.03, "high": 191.14, "low": 185.88, "close": 188.53, "volume": 4294.759, "close_time": 1765756799999, "quote_volume": 811489.38163, "trades": 7281, "taker_buy_base": 2022.778, "taker_buy_quote": 382430.28834 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 188.61, "high": 196.23, "low": 188.07, "close": 193.24, "volume": 4843.582, "close_time": 1765771199999, "quote_volume": 929993.5433, "trades": 12274, "taker_buy_base": 2601.884, "taker_buy_quote": 498050.54521 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 193.31, "high": 196.8, "low": 192.25, "close": 194.82, "volume": 3725.833, "close_time": 1765785599999, "quote_volume": 726765.96208, "trades": 8316, "taker_buy_base": 1853.985, "taker_buy_quote": 361004.01829 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 194.8, "high": 196.35, "low": 193.94, "close": 195.58, "volume": 2840.091, "close_time": 1765799999999, "quote_volume": 553507.19903, "trades": 6961, "taker_buy_base": 1532.543, "taker_buy_quote": 298648.69568 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 195.56, "high": 195.97, "low": 183.0, "close": 184.62, "volume": 13937.022, "close_time": 1765814399999, "quote_volume": 2644110.84005, "trades": 21073, "taker_buy_base": 6734.778, "taker_buy_quote": 1282608.39511 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 184.54, "high": 186.06, "low": 178.98, "close": 183.5, "volume": 14542.346, "close_time": 1765828799999, "quote_volume": 2656102.73241, "trades": 23604, "taker_buy_base": 7924.002, "taker_buy_quote": 1446866.58744 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 183.48, "high": 195.64, "low": 181.12, "close": 192.93, "volume": 10800.301, "close_time": 1765843199999, "quote_volume": 2029521.15564, "trades": 19216, "taker_buy_base": 5454.886, "taker_buy_quote": 1025586.13922 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 192.95, "high": 193.27, "low": 186.61, "close": 186.97, "volume": 7027.084, "close_time": 1765857599999, "quote_volume": 1335714.4819, "trades": 10759, "taker_buy_base": 3453.46, "taker_buy_quote": 657088.9717 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 187.1, "high": 188.76, "low": 183.36, "close": 186.83, "volume": 4375.906, "close_time": 1765871999999, "quote_volume": 816104.44455, "trades": 6898, "taker_buy_base": 2586.742, "taker_buy_quote": 482569.26695 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 186.86, "high": 189.86, "low": 185.45, "close": 188.17, "volume": 2573.364, "close_time": 1765886399999, "quote_volume": 483130.17389, "trades": 5071, "taker_buy_base": 1270.038, "taker_buy_quote": 238499.48677 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 188.14, "high": 191.22, "low": 184.13, "close": 189.37, "volume": 8215.347, "close_time": 1765900799999, "quote_volume": 1538074.67954, "trades": 15956, "taker_buy_base": 4257.709, "taker_buy_quote": 798076.32192 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 189.37, "high": 191.67, "low": 184.88, "close": 185.3, "volume": 8206.223, "close_time": 1765915199999, "quote_volume": 1539392.90757, "trades": 14757, "taker_buy_base": 4404.157, "taker_buy_quote": 825941.25139 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 185.35, "high": 186.53, "low": 184.63, "close": 186.11, "volume": 2734.366, "close_time": 1765929599999, "quote_volume": 507523.3964, "trades": 6013, "taker_buy_base": 1403.899, "taker_buy_quote": 260604.95641 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 186.23, "high": 188.1, "low": 185.07, "close": 186.5, "volume": 1751.079, "close_time": 1765943999999, "quote_volume": 326089.96349, "trades": 5092, "taker_buy_base": 779.592, "taker_buy_quote": 145233.62814 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 186.49, "high": 186.61, "low": 183.3, "close": 185.32, "volume": 2838.286, "close_time": 1765958399999, "quote_volume": 524785.73603, "trades": 5887, "taker_buy_base": 1375.3, "taker_buy_quote": 254393.42856 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 185.32, "high": 185.32, "low": 182.52, "close": 184.19, "volume": 2586.926, "close_time": 1765972799999, "quote_volume": 476004.54292, "trades": 5043, "taker_buy_base": 1035.996, "taker_buy_quote": 190714.04078 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 184.08, "high": 192.88, "low": 181.89, "close": 183.0, "volume": 8639.872, "close_time": 1765987199999, "quote_volume": 1614760.19563, "trades": 15794, "taker_buy_base": 4338.203, "taker_buy_quote": 809925.13891 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 183.02, "high": 184.68, "low": 176.75, "close": 179.93, "volume": 11594.169, "close_time": 1766001599999, "quote_volume": 2079939.42214, "trades": 15461, "taker_buy_base": 6841.746, "taker_buy_quote": 1227246.93836 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 179.98, "high": 181.29, "low": 177.68, "close": 180.0, "volume": 2889.049, "close_time": 1766015999999, "quote_volume": 518404.25936, "trades": 3774, "taker_buy_base": 1426.377, "taker_buy_quote": 256128.82999 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 179.93, "high": 180.11, "low": 177.3, "close": 177.93, "volume": 1708.72, "close_time": 1766030399999, "quote_volume": 304873.12362, "trades": 2413, "taker_buy_base": 757.208, "taker_buy_quote": 135115.45752 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 177.99, "high": 179.07, "low": 175.92, "close": 177.13, "volume": 1655.208, "close_time": 1766044799999, "quote_volume": 293353.21489, "trades": 1950, "taker_buy_base": 745.782, "taker_buy_quote": 132150.70957 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 177.19, "high": 180.62, "low": 176.62, "close": 176.82, "volume": 2908.86, "close_time": 1766059199999, "quote_volume": 518778.02831, "trades": 3891, "taker_buy_base": 1543.561, "taker_buy_quote": 275690.64598 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 176.84, "high": 185.15, "low": 176.26, "close": 183.12, "volume": 9182.006, "close_time": 1766073599999, "quote_volume": 1667657.15603, "trades": 12003, "taker_buy_base": 4491.863, "taker_buy_quote": 815662.6196 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 183.18, "high": 183.23, "low": 169.39, "close": 169.77, "volume": 13233.794, "close_time": 1766087999999, "quote_volume": 2305727.92663, "trades": 19592, "taker_buy_base": 6225.023, "taker_buy_quote": 1085672.06804 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 170.03, "high": 175.03, "low": 169.81, "close": 173.55, "volume": 4083.52, "close_time": 1766102399999, "quote_volume": 704537.72648, "trades": 8077, "taker_buy_base": 2280.363, "taker_buy_quote": 393323.23478 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 173.53, "high": 179.67, "low": 171.73, "close": 178.35, "volume": 4670.234, "close_time": 1766116799999, "quote_volume": 817847.1761, "trades": 9863, "taker_buy_base": 2315.734, "taker_buy_quote": 404847.6524 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 178.42, "high": 183.6, "low": 177.66, "close": 182.03, "volume": 4237.603, "close_time": 1766131199999, "quote_volume": 765888.88357, "trades": 8746, "taker_buy_base": 2347.593, "taker_buy_quote": 424436.03591 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 181.96, "high": 182.74, "low": 180.19, "close": 181.42, "volume": 2732.431, "close_time": 1766145599999, "quote_volume": 495441.89191, "trades": 4537, "taker_buy_base": 1172.393, "taker_buy_quote": 212625.17504 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 181.48, "high": 185.91, "low": 180.83, "close": 183.14, "volume": 4256.361, "close_time": 1766159999999, "quote_volume": 778272.98256, "trades": 9420, "taker_buy_base": 2082.647, "taker_buy_quote": 381275.67157 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 183.09, "high": 186.88, "low": 181.69, "close": 185.32, "volume": 7623.844, "close_time": 1766174399999, "quote_volume": 1399047.2707, "trades": 13205, "taker_buy_base": 4716.71, "taker_buy_quote": 863888.62606 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 185.32, "high": 187.46, "low": 181.23, "close": 181.48, "volume": 3287.144, "close_time": 1766188799999, "quote_volume": 605093.57912, "trades": 6508, "taker_buy_base": 1152.341, "taker_buy_quote": 213185.72968 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 181.47, "high": 182.42, "low": 180.13, "close": 181.47, "volume": 1836.406, "close_time": 1766203199999, "quote_volume": 332607.7851, "trades": 4543, "taker_buy_base": 800.879, "taker_buy_quote": 145168.75527 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 181.47, "high": 182.72, "low": 181.26, "close": 182.36, "volume": 1166.818, "close_time": 1766217599999, "quote_volume": 212196.46219, "trades": 2602, "taker_buy_base": 604.442, "taker_buy_quote": 109942.16647 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 182.35, "high": 183.28, "low": 180.87, "close": 182.08, "volume": 3331.97, "close_time": 1766231999999, "quote_volume": 606404.74091, "trades": 4409, "taker_buy_base": 1058.263, "taker_buy_quote": 193079.58744 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 182.15, "high": 182.39, "low": 180.06, "close": 182.18, "volume": 1400.247, "close_time": 1766246399999, "quote_volume": 253584.08068, "trades": 2746, "taker_buy_base": 641.639, "taker_buy_quote": 116199.17628 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 182.18, "high": 182.37, "low": 180.89, "close": 181.15, "volume": 1117.607, "close_time": 1766260799999, "quote_volume": 202991.54737, "trades": 2272, "taker_buy_base": 685.84, "taker_buy_quote": 124557.36912 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 181.15, "high": 181.57, "low": 179.7, "close": 179.84, "volume": 2221.652, "close_time": 1766275199999, "quote_volume": 401201.55839, "trades": 2424, "taker_buy_base": 935.456, "taker_buy_quote": 168961.2158 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 179.92, "high": 180.13, "low": 176.7, "close": 178.02, "volume": 2529.668, "close_time": 1766289599999, "quote_volume": 450720.90637, "trades": 4354, "taker_buy_base": 814.914, "taker_buy_quote": 144842.62549 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 177.97, "high": 178.6, "low": 177.16, "close": 177.65, "volume": 1090.288, "close_time": 1766303999999, "quote_volume": 193775.07049, "trades": 2393, "taker_buy_base": 492.041, "taker_buy_quote": 87458.5913 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 177.66, "high": 180.12, "low": 177.24, "close": 178.06, "volume": 3480.601, "close_time": 1766318399999, "quote_volume": 622074.73583, "trades": 5501, "taker_buy_base": 1703.495, "taker_buy_quote": 304824.54623 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 178.1, "high": 178.61, "low": 173.3, "close": 175.23, "volume": 3650.757, "close_time": 1766332799999, "quote_volume": 640745.06726, "trades": 7005, "taker_buy_base": 1915.5, "taker_buy_quote": 336021.26097 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 175.27, "high": 177.15, "low": 175.06, "close": 176.66, "volume": 1922.263, "close_time": 1766347199999, "quote_volume": 338636.45726, "trades": 5064, "taker_buy_base": 873.286, "taker_buy_quote": 153927.97571 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 176.65, "high": 176.84, "low": 156.17, "close": 165.13, "volume": 32657.532, "close_time": 1766361599999, "quote_volume": 5366925.24533, "trades": 34448, "taker_buy_base": 13113.648, "taker_buy_quote": 2147163.04704 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 165.11, "high": 166.58, "low": 160.62, "close": 162.58, "volume": 7935.804, "close_time": 1766375999999, "quote_volume": 1291482.77654, "trades": 13918, "taker_buy_base": 4536.094, "taker_buy_quote": 737564.45774 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 162.52, "high": 162.82, "low": 159.28, "close": 160.65, "volume": 6784.539, "close_time": 1766390399999, "quote_volume": 1091698.11455, "trades": 7886, "taker_buy_base": 3388.989, "taker_buy_quote": 545401.66477 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 160.52, "high": 163.17, "low": 158.07, "close": 159.07, "volume": 8795.86, "close_time": 1766404799999, "quote_volume": 1407239.37431, "trades": 8574, "taker_buy_base": 3145.992, "taker_buy_quote": 504259.19064 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 159.07, "high": 159.26, "low": 153.41, "close": 154.34, "volume": 16651.89, "close_time": 1766419199999, "quote_volume": 2605770.86406, "trades": 17075, "taker_buy_base": 7067.625, "taker_buy_quote": 1107311.68739 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 154.43, "high": 158.95, "low": 152.5, "close": 153.2, "volume": 13248.652, "close_time": 1766433599999, "quote_volume": 2064534.28338, "trades": 12936, "taker_buy_base": 6477.9, "taker_buy_quote": 1011264.57945 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 153.2, "high": 153.84, "low": 148.1, "close": 150.51, "volume": 16555.862, "close_time": 1766447999999, "quote_volume": 2485412.5743, "trades": 17124, "taker_buy_base": 8734.668, "taker_buy_quote": 1311125.53934 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 150.53, "high": 153.68, "low": 148.45, "close": 152.33, "volume": 6080.138, "close_time": 1766462399999, "quote_volume": 919839.14959, "trades": 9322, "taker_buy_base": 3889.477, "taker_buy_quote": 588726.8728 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 152.29, "high": 155.56, "low": 151.72, "close": 152.61, "volume": 6187.128, "close_time": 1766476799999, "quote_volume": 948641.25744, "trades": 8735, "taker_buy_base": 2717.506, "taker_buy_quote": 416712.16593 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 152.6, "high": 153.32, "low": 150.73, "close": 151.21, "volume": 3763.64, "close_time": 1766491199999, "quote_volume": 571051.05349, "trades": 4255, "taker_buy_base": 1797.267, "taker_buy_quote": 272843.46557 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 151.13, "high": 153.02, "low": 147.6, "close": 150.36, "volume": 8920.673, "close_time": 1766505599999, "quote_volume": 1341813.31014, "trades": 11099, "taker_buy_base": 3653.938, "taker_buy_quote": 550095.62013 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 150.35, "high": 151.75, "low": 149.28, "close": 150.85, "volume": 4993.348, "close_time": 1766519999999, "quote_volume": 753637.70387, "trades": 4963, "taker_buy_base": 3533.818, "taker_buy_quote": 533494.53403 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 150.92, "high": 152.48, "low": 150.11, "close": 150.8, "volume": 2602.568, "close_time": 1766534399999, "quote_volume": 392643.60542, "trades": 2876, "taker_buy_base": 1344.651, "taker_buy_quote": 202992.71632 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 150.8, "high": 151.84, "low": 148.91, "close": 149.87, "volume": 2439.879, "close_time": 1766548799999, "quote_volume": 366726.08446, "trades": 3015, "taker_buy_base": 946.646, "taker_buy_quote": 142413.89909 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 149.87, "high": 150.13, "low": 147.3, "close": 147.43, "volume": 3963.341, "close_time": 1766563199999, "quote_volume": 588459.66562, "trades": 4017, "taker_buy_base": 1238.057, "taker_buy_quote": 184006.20928 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 147.5, "high": 149.35, "low": 146.41, "close": 149.01, "volume": 2905.785, "close_time": 1766577599999, "quote_volume": 428622.27812, "trades": 3913, "taker_buy_base": 1341.304, "taker_buy_quote": 198059.0659 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 148.89, "high": 149.59, "low": 147.39, "close": 148.06, "volume": 3598.6, "close_time": 1766591999999, "quote_volume": 535157.3924, "trades": 5604, "taker_buy_base": 2111.631, "taker_buy_quote": 314128.35506 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 148.19, "high": 149.95, "low": 147.61, "close": 148.31, "volume": 2226.453, "close_time": 1766606399999, "quote_volume": 330902.76843, "trades": 5335, "taker_buy_base": 1466.318, "taker_buy_quote": 217966.01294 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 148.27, "high": 149.63, "low": 147.54, "close": 148.66, "volume": 1592.458, "close_time": 1766620799999, "quote_volume": 236400.04531, "trades": 2799, "taker_buy_base": 804.638, "taker_buy_quote": 119389.2688 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 148.64, "high": 151.38, "low": 148.03, "close": 150.59, "volume": 2328.894, "close_time": 1766635199999, "quote_volume": 348971.33768, "trades": 4535, "taker_buy_base": 1474.8, "taker_buy_quote": 221069.22955 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 150.5, "high": 150.93, "low": 149.9, "close": 150.39, "volume": 598.897, "close_time": 1766649599999, "quote_volume": 90020.99027, "trades": 1670, "taker_buy_base": 279.803, "taker_buy_quote": 42050.35732 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 150.38, "high": 151.65, "low": 149.48, "close": 149.96, "volume": 2374.574, "close_time": 1766663999999, "quote_volume": 358116.31439, "trades": 3100, "taker_buy_base": 1392.832, "taker_buy_quote": 210081.48708 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 150.02, "high": 153.81, "low": 149.98, "close": 153.51, "volume": 2554.197, "close_time": 1766678399999, "quote_volume": 389477.05413, "trades": 4033, "taker_buy_base": 1580.715, "taker_buy_quote": 241149.68476 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 153.52, "high": 154.49, "low": 152.11, "close": 152.74, "volume": 2739.971, "close_time": 1766692799999, "quote_volume": 419679.65559, "trades": 3335, "taker_buy_base": 963.568, "taker_buy_quote": 147367.16176 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 152.73, "high": 152.88, "low": 148.25, "close": 149.06, "volume": 2746.136, "close_time": 1766707199999, "quote_volume": 413376.83945, "trades": 3661, "taker_buy_base": 1150.051, "taker_buy_quote": 172930.54697 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 148.96, "high": 153.87, "low": 148.48, "close": 152.3, "volume": 2674.43, "close_time": 1766721599999, "quote_volume": 404695.07254, "trades": 5250, "taker_buy_base": 1611.477, "taker_buy_quote": 244051.92967 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 152.26, "high": 154.4, "low": 151.4, "close": 152.56, "volume": 1091.639, "close_time": 1766735999999, "quote_volume": 167005.026, "trades": 2242, "taker_buy_base": 512.877, "taker_buy_quote": 78512.34657 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 152.56, "high": 154.86, "low": 152.45, "close": 154.02, "volume": 3244.302, "close_time": 1766750399999, "quote_volume": 498425.74074, "trades": 3125, "taker_buy_base": 1142.148, "taker_buy_quote": 175780.05368 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 154.02, "high": 157.86, "low": 151.88, "close": 154.64, "volume": 6978.311, "close_time": 1766764799999, "quote_volume": 1083259.05052, "trades": 8301, "taker_buy_base": 3614.977, "taker_buy_quote": 561905.04515 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 154.54, "high": 156.69, "low": 154.17, "close": 155.14, "volume": 2818.17, "close_time": 1766779199999, "quote_volume": 437319.64351, "trades": 4607, "taker_buy_base": 1406.379, "taker_buy_quote": 218516.64352 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 155.09, "high": 155.22, "low": 153.19, "close": 154.23, "volume": 841.243, "close_time": 1766793599999, "quote_volume": 129553.93677, "trades": 1318, "taker_buy_base": 445.304, "taker_buy_quote": 68638.08086 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 154.25, "high": 156.12, "low": 153.79, "close": 155.8, "volume": 1442.044, "close_time": 1766807999999, "quote_volume": 223372.15056, "trades": 2272, "taker_buy_base": 627.6, "taker_buy_quote": 97264.48093 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 155.9, "high": 156.71, "low": 154.54, "close": 156.53, "volume": 1073.419, "close_time": 1766822399999, "quote_volume": 166922.89921, "trades": 1962, "taker_buy_base": 455.209, "taker_buy_quote": 70815.40799 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 156.66, "high": 157.12, "low": 155.7, "close": 156.8, "volume": 1684.291, "close_time": 1766836799999, "quote_volume": 263612.20277, "trades": 2627, "taker_buy_base": 1025.923, "taker_buy_quote": 160577.05469 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 156.76, "high": 157.02, "low": 155.42, "close": 156.59, "volume": 2812.511, "close_time": 1766851199999, "quote_volume": 439377.48534, "trades": 2679, "taker_buy_base": 1372.142, "taker_buy_quote": 214344.6433 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 156.56, "high": 156.7, "low": 155.23, "close": 156.12, "volume": 1376.789, "close_time": 1766865599999, "quote_volume": 214630.49474, "trades": 1665, "taker_buy_base": 399.675, "taker_buy_quote": 62282.45573 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 156.06, "high": 157.52, "low": 155.86, "close": 156.99, "volume": 1598.254, "close_time": 1766879999999, "quote_volume": 250130.58852, "trades": 1944, "taker_buy_base": 1165.205, "taker_buy_quote": 182375.23642 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 157.01, "high": 157.29, "low": 155.54, "close": 156.07, "volume": 956.47, "close_time": 1766894399999, "quote_volume": 149229.84603, "trades": 1574, "taker_buy_base": 573.123, "taker_buy_quote": 89418.64766 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 156.02, "high": 156.08, "low": 154.0, "close": 155.19, "volume": 2383.655, "close_time": 1766908799999, "quote_volume": 369268.72069, "trades": 3139, "taker_buy_base": 1092.555, "taker_buy_quote": 169259.34322 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 155.17, "high": 156.11, "low": 154.35, "close": 154.93, "volume": 1731.636, "close_time": 1766923199999, "quote_volume": 268814.73405, "trades": 1835, "taker_buy_base": 879.904, "taker_buy_quote": 136717.35547 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 154.97, "high": 155.86, "low": 154.23, "close": 154.79, "volume": 1220.266, "close_time": 1766937599999, "quote_volume": 189353.17027, "trades": 1751, "taker_buy_base": 544.816, "taker_buy_quote": 84604.97752 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 154.87, "high": 155.21, "low": 152.98, "close": 153.15, "volume": 1556.506, "close_time": 1766951999999, "quote_volume": 239480.89293, "trades": 1763, "taker_buy_base": 708.775, "taker_buy_quote": 109090.0488 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 153.1, "high": 154.12, "low": 152.56, "close": 153.52, "volume": 1911.409, "close_time": 1766966399999, "quote_volume": 292705.52175, "trades": 1854, "taker_buy_base": 1152.072, "taker_buy_quote": 176489.35442 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 153.52, "high": 157.75, "low": 152.81, "close": 157.38, "volume": 2893.511, "close_time": 1766980799999, "quote_volume": 449331.99811, "trades": 4238, "taker_buy_base": 1894.774, "taker_buy_quote": 294191.62327 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 157.44, "high": 159.12, "low": 153.5, "close": 154.03, "volume": 5201.125, "close_time": 1766995199999, "quote_volume": 814072.42066, "trades": 6782, "taker_buy_base": 2398.29, "taker_buy_quote": 375541.66961 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 153.99, "high": 154.11, "low": 150.67, "close": 151.84, "volume": 5803.862, "close_time": 1767009599999, "quote_volume": 883899.72167, "trades": 5409, "taker_buy_base": 2116.376, "taker_buy_quote": 322164.19533 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 151.82, "high": 152.25, "low": 149.72, "close": 151.23, "volume": 2446.153, "close_time": 1767023999999, "quote_volume": 368976.72754, "trades": 2869, "taker_buy_base": 1068.268, "taker_buy_quote": 161233.34866 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 151.04, "high": 151.47, "low": 149.28, "close": 149.56, "volume": 1625.395, "close_time": 1767038399999, "quote_volume": 244206.07078, "trades": 1866, "taker_buy_base": 763.131, "taker_buy_quote": 114746.62799 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 149.52, "high": 149.96, "low": 148.52, "close": 149.37, "volume": 1674.649, "close_time": 1767052799999, "quote_volume": 249824.23132, "trades": 2148, "taker_buy_base": 591.871, "taker_buy_quote": 88364.26857 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 149.36, "high": 151.11, "low": 149.19, "close": 150.95, "volume": 842.804, "close_time": 1767067199999, "quote_volume": 126390.10421, "trades": 1223, "taker_buy_base": 321.944, "taker_buy_quote": 48305.67543 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 151.11, "high": 151.88, "low": 149.96, "close": 150.9, "volume": 958.442, "close_time": 1767081599999, "quote_volume": 144643.46769, "trades": 1233, "taker_buy_base": 583.99, "taker_buy_quote": 88164.00088 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 150.86, "high": 152.43, "low": 149.49, "close": 149.86, "volume": 3174.067, "close_time": 1767095999999, "quote_volume": 478397.9408, "trades": 3030, "taker_buy_base": 1493.501, "taker_buy_quote": 225474.60597 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 149.88, "high": 151.76, "low": 149.52, "close": 150.76, "volume": 1920.445, "close_time": 1767110399999, "quote_volume": 289115.25517, "trades": 1910, "taker_buy_base": 1072.894, "taker_buy_quote": 161652.88103 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 150.82, "high": 151.53, "low": 149.04, "close": 150.15, "volume": 1301.385, "close_time": 1767124799999, "quote_volume": 195373.69221, "trades": 1375, "taker_buy_base": 346.429, "taker_buy_quote": 52030.12083 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 149.89, "high": 150.31, "low": 148.88, "close": 149.38, "volume": 1929.797, "close_time": 1767139199999, "quote_volume": 288573.47304, "trades": 1610, "taker_buy_base": 587.648, "taker_buy_quote": 87899.46676 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 149.34, "high": 150.14, "low": 148.61, "close": 149.3, "volume": 1165.38, "close_time": 1767153599999, "quote_volume": 174156.15666, "trades": 1800, "taker_buy_base": 547.326, "taker_buy_quote": 81807.4641 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 149.39, "high": 150.79, "low": 149.09, "close": 150.04, "volume": 917.47, "close_time": 1767167999999, "quote_volume": 137659.53593, "trades": 1565, "taker_buy_base": 536.13, "taker_buy_quote": 80440.35876 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 150.05, "high": 150.53, "low": 148.93, "close": 149.56, "volume": 1422.005, "close_time": 1767182399999, "quote_volume": 212406.7243, "trades": 1878, "taker_buy_base": 608.747, "taker_buy_quote": 90970.32835 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 149.45, "high": 150.19, "low": 146.74, "close": 147.26, "volume": 3142.435, "close_time": 1767196799999, "quote_volume": 465904.65646, "trades": 5263, "taker_buy_base": 1635.272, "taker_buy_quote": 242867.1817 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 147.3, "high": 147.97, "low": 143.95, "close": 144.23, "volume": 4016.132, "close_time": 1767211199999, "quote_volume": 583092.11795, "trades": 5941, "taker_buy_base": 1751.071, "taker_buy_quote": 254196.84056 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 144.23, "high": 146.99, "low": 143.45, "close": 145.87, "volume": 2941.672, "close_time": 1767225599999, "quote_volume": 427781.62605, "trades": 3639, "taker_buy_base": 1606.131, "taker_buy_quote": 233701.08986 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 145.88, "high": 146.52, "low": 145.51, "close": 145.99, "volume": 903.706, "close_time": 1767239999999, "quote_volume": 131938.9619, "trades": 1822, "taker_buy_base": 473.318, "taker_buy_quote": 69144.49425 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 146.04, "high": 146.49, "low": 145.27, "close": 145.85, "volume": 986.95, "close_time": 1767254399999, "quote_volume": 144042.6072, "trades": 1486, "taker_buy_base": 456.342, "taker_buy_quote": 66668.19178 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 145.85, "high": 146.31, "low": 145.55, "close": 146.15, "volume": 1019.809, "close_time": 1767268799999, "quote_volume": 148789.36608, "trades": 1274, "taker_buy_base": 401.6, "taker_buy_quote": 58623.4028 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 146.14, "high": 146.79, "low": 144.93, "close": 146.35, "volume": 1849.712, "close_time": 1767283199999, "quote_volume": 268939.24253, "trades": 1480, "taker_buy_base": 834.681, "taker_buy_quote": 121459.67807 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 146.32, "high": 148.55, "low": 146.04, "close": 148.51, "volume": 1440.849, "close_time": 1767297599999, "quote_volume": 212041.30053, "trades": 1941, "taker_buy_base": 837.314, "taker_buy_quote": 123230.66801 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 148.55, "high": 149.43, "low": 147.17, "close": 148.81, "volume": 1108.477, "close_time": 1767311999999, "quote_volume": 164471.00254, "trades": 1826, "taker_buy_base": 432.343, "taker_buy_quote": 64199.86706 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 148.8, "high": 151.17, "low": 147.79, "close": 150.72, "volume": 1345.353, "close_time": 1767326399999, "quote_volume": 200712.07991, "trades": 2177, "taker_buy_base": 827.533, "taker_buy_quote": 123468.44449 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 150.75, "high": 151.04, "low": 149.18, "close": 149.4, "volume": 931.095, "close_time": 1767340799999, "quote_volume": 139792.81284, "trades": 1721, "taker_buy_base": 449.059, "taker_buy_quote": 67410.47982 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 149.41, "high": 152.93, "low": 149.41, "close": 150.62, "volume": 3777.94, "close_time": 1767355199999, "quote_volume": 571295.84863, "trades": 3754, "taker_buy_base": 2009.634, "taker_buy_quote": 304150.80127 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 150.59, "high": 155.04, "low": 149.84, "close": 153.82, "volume": 5208.589, "close_time": 1767369599999, "quote_volume": 794206.79541, "trades": 5186, "taker_buy_base": 2933.396, "taker_buy_quote": 447551.50501 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 154.12, "high": 157.32, "low": 153.01, "close": 156.83, "volume": 6480.234, "close_time": 1767383999999, "quote_volume": 1009497.31579, "trades": 5916, "taker_buy_base": 3825.102, "taker_buy_quote": 596445.62651 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 156.85, "high": 165.96, "low": 156.69, "close": 165.19, "volume": 14293.078, "close_time": 1767398399999, "quote_volume": 2322284.66647, "trades": 14616, "taker_buy_base": 6748.382, "taker_buy_quote": 1091518.10384 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 165.18, "high": 166.23, "low": 163.99, "close": 165.31, "volume": 3469.141, "close_time": 1767412799999, "quote_volume": 572603.80656, "trades": 5278, "taker_buy_base": 1387.482, "taker_buy_quote": 229555.33431 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 165.05, "high": 167.79, "low": 161.06, "close": 161.69, "volume": 5937.991, "close_time": 1767427199999, "quote_volume": 973005.22821, "trades": 9351, "taker_buy_base": 2293.866, "taker_buy_quote": 376536.04997 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 161.67, "high": 162.38, "low": 158.23, "close": 158.5, "volume": 5702.691, "close_time": 1767441599999, "quote_volume": 915134.56549, "trades": 7784, "taker_buy_base": 1981.919, "taker_buy_quote": 318021.98873 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 158.48, "high": 160.64, "low": 157.83, "close": 159.71, "volume": 3444.471, "close_time": 1767455999999, "quote_volume": 550388.34018, "trades": 4585, "taker_buy_base": 2321.657, "taker_buy_quote": 371021.55694 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 159.73, "high": 161.01, "low": 159.65, "close": 160.46, "volume": 1730.278, "close_time": 1767470399999, "quote_volume": 277601.97823, "trades": 2444, "taker_buy_base": 807.674, "taker_buy_quote": 129549.65406 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 160.55, "high": 163.13, "low": 159.35, "close": 163.08, "volume": 2538.829, "close_time": 1767484799999, "quote_volume": 410233.64036, "trades": 2286, "taker_buy_base": 1324.704, "taker_buy_quote": 214312.13699 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 163.14, "high": 164.85, "low": 162.61, "close": 164.36, "volume": 1740.677, "close_time": 1767499199999, "quote_volume": 285273.44912, "trades": 2603, "taker_buy_base": 1083.36, "taker_buy_quote": 177568.50547 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 164.32, "high": 164.84, "low": 161.16, "close": 161.57, "volume": 984.776, "close_time": 1767513599999, "quote_volume": 160344.91194, "trades": 1368, "taker_buy_base": 364.069, "taker_buy_quote": 59261.10537 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 161.55, "high": 164.33, "low": 160.7, "close": 164.09, "volume": 4404.257, "close_time": 1767527999999, "quote_volume": 715051.5494, "trades": 3713, "taker_buy_base": 2394.635, "taker_buy_quote": 389307.17282 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 164.12, "high": 166.17, "low": 163.26, "close": 164.59, "volume": 4420.872, "close_time": 1767542399999, "quote_volume": 728924.52908, "trades": 4545, "taker_buy_base": 1529.338, "taker_buy_quote": 252114.57089 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 164.72, "high": 166.11, "low": 161.83, "close": 162.51, "volume": 3199.255, "close_time": 1767556799999, "quote_volume": 525203.25477, "trades": 3614, "taker_buy_base": 1530.363, "taker_buy_quote": 251453.64241 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 162.56, "high": 165.4, "low": 162.28, "close": 164.16, "volume": 3213.77, "close_time": 1767571199999, "quote_volume": 527242.44616, "trades": 2626, "taker_buy_base": 2182.264, "taker_buy_quote": 358091.7634 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 164.15, "high": 167.79, "low": 163.55, "close": 165.71, "volume": 4546.752, "close_time": 1767585599999, "quote_volume": 753672.66533, "trades": 4692, "taker_buy_base": 1650.119, "taker_buy_quote": 273970.66062 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 165.74, "high": 165.98, "low": 161.76, "close": 164.53, "volume": 3575.145, "close_time": 1767599999999, "quote_volume": 583132.94259, "trades": 4268, "taker_buy_base": 1170.754, "taker_buy_quote": 191509.89078 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 164.5, "high": 166.61, "low": 162.77, "close": 166.1, "volume": 2873.419, "close_time": 1767614399999, "quote_volume": 473241.18167, "trades": 3739, "taker_buy_base": 1076.507, "taker_buy_quote": 177406.16415 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 166.13, "high": 170.09, "low": 163.65, "close": 169.22, "volume": 8836.764, "close_time": 1767628799999, "quote_volume": 1472997.63966, "trades": 7451, "taker_buy_base": 5144.316, "taker_buy_quote": 858371.3873 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 169.28, "high": 174.75, "low": 168.16, "close": 173.51, "volume": 9670.693, "close_time": 1767643199999, "quote_volume": 1659283.34623, "trades": 10664, "taker_buy_base": 5709.202, "taker_buy_quote": 979676.54261 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 173.51, "high": 175.23, "low": 169.65, "close": 171.02, "volume": 7675.694, "close_time": 1767657599999, "quote_volume": 1320952.71558, "trades": 7801, "taker_buy_base": 3055.01, "taker_buy_quote": 526449.09924 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 171.08, "high": 173.95, "low": 170.73, "close": 173.27, "volume": 2269.582, "close_time": 1767671999999, "quote_volume": 391194.15752, "trades": 3186, "taker_buy_base": 1245.069, "taker_buy_quote": 214549.58528 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 173.09, "high": 174.65, "low": 171.07, "close": 171.69, "volume": 2823.643, "close_time": 1767686399999, "quote_volume": 489112.07515, "trades": 3746, "taker_buy_base": 1256.431, "taker_buy_quote": 217958.79887 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 171.66, "high": 174.84, "low": 171.58, "close": 174.66, "volume": 3493.186, "close_time": 1767700799999, "quote_volume": 607028.91674, "trades": 4170, "taker_buy_base": 1569.646, "taker_buy_quote": 272716.6664 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 174.73, "high": 176.96, "low": 172.03, "close": 172.8, "volume": 7729.577, "close_time": 1767715199999, "quote_volume": 1348931.067, "trades": 9338, "taker_buy_base": 3886.303, "taker_buy_quote": 678650.12049 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 172.83, "high": 173.26, "low": 167.63, "close": 169.83, "volume": 8262.099, "close_time": 1767729599999, "quote_volume": 1409594.61636, "trades": 9044, "taker_buy_base": 2975.385, "taker_buy_quote": 507168.48501 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 169.94, "high": 176.72, "low": 169.94, "close": 176.1, "volume": 5601.173, "close_time": 1767743999999, "quote_volume": 974987.5741, "trades": 4867, "taker_buy_base": 3984.996, "taker_buy_quote": 693298.62805 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 176.17, "high": 176.19, "low": 171.35, "close": 172.05, "volume": 998.498, "close_time": 1767758399999, "quote_volume": 172834.90829, "trades": 2294, "taker_buy_base": 449.557, "taker_buy_quote": 77732.45864 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 172.19, "high": 173.41, "low": 170.64, "close": 173.4, "volume": 646.008, "close_time": 1767772799999, "quote_volume": 111008.98888, "trades": 1396, "taker_buy_base": 279.669, "taker_buy_quote": 48186.88242 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 173.41, "high": 174.65, "low": 169.52, "close": 171.95, "volume": 3823.974, "close_time": 1767787199999, "quote_volume": 653989.5255, "trades": 3617, "taker_buy_base": 2364.006, "taker_buy_quote": 404014.4656 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 171.96, "high": 172.03, "low": 166.4, "close": 166.86, "volume": 4017.192, "close_time": 1767801599999, "quote_volume": 677535.8512, "trades": 4708, "taker_buy_base": 1288.398, "taker_buy_quote": 217291.80533 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 166.84, "high": 168.48, "low": 166.08, "close": 166.99, "volume": 2974.5, "close_time": 1767815999999, "quote_volume": 497456.38288, "trades": 3740, "taker_buy_base": 1363.86, "taker_buy_quote": 228284.96135 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 167.01, "high": 168.46, "low": 165.67, "close": 167.8, "volume": 2006.43, "close_time": 1767830399999, "quote_volume": 335110.43383, "trades": 2281, "taker_buy_base": 1154.023, "taker_buy_quote": 192813.42194 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 167.69, "high": 169.08, "low": 166.14, "close": 166.55, "volume": 2366.222, "close_time": 1767844799999, "quote_volume": 396302.85417, "trades": 2048, "taker_buy_base": 975.154, "taker_buy_quote": 163501.28467 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 166.54, "high": 167.93, "low": 162.18, "close": 165.37, "volume": 3068.492, "close_time": 1767859199999, "quote_volume": 506628.8598, "trades": 4658, "taker_buy_base": 1356.153, "taker_buy_quote": 224039.85906 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 165.39, "high": 166.17, "low": 162.91, "close": 164.22, "volume": 3703.153, "close_time": 1767873599999, "quote_volume": 609126.1357, "trades": 3952, "taker_buy_base": 2012.93, "taker_buy_quote": 331172.43483 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 164.27, "high": 165.95, "low": 160.86, "close": 165.79, "volume": 4841.67, "close_time": 1767887999999, "quote_volume": 787690.71041, "trades": 5625, "taker_buy_base": 2182.743, "taker_buy_quote": 355586.50451 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 165.83, "high": 167.32, "low": 163.93, "close": 164.21, "volume": 4596.922, "close_time": 1767902399999, "quote_volume": 762526.23318, "trades": 4935, "taker_buy_base": 2419.661, "taker_buy_quote": 401305.42106 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 164.11, "high": 165.93, "low": 162.63, "close": 164.23, "volume": 1901.51, "close_time": 1767916799999, "quote_volume": 311944.14404, "trades": 2179, "taker_buy_base": 863.154, "taker_buy_quote": 141495.2159 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 164.34, "high": 166.5, "low": 163.4, "close": 166.01, "volume": 2034.262, "close_time": 1767931199999, "quote_volume": 336001.50789, "trades": 2316, "taker_buy_base": 1057.189, "taker_buy_quote": 174681.31652 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 166.05, "high": 166.55, "low": 164.81, "close": 164.91, "volume": 763.307, "close_time": 1767945599999, "quote_volume": 126544.63262, "trades": 1058, "taker_buy_base": 407.407, "taker_buy_quote": 67539.05547 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 165.0, "high": 165.47, "low": 162.43, "close": 165.2, "volume": 1799.363, "close_time": 1767959999999, "quote_volume": 295295.78865, "trades": 2243, "taker_buy_base": 662.373, "taker_buy_quote": 108814.61817 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 165.18, "high": 169.7, "low": 163.64, "close": 167.77, "volume": 5465.265, "close_time": 1767974399999, "quote_volume": 911304.93445, "trades": 5925, "taker_buy_base": 3002.925, "taker_buy_quote": 501789.92548 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 167.79, "high": 170.3, "low": 163.57, "close": 164.29, "volume": 5303.585, "close_time": 1767988799999, "quote_volume": 886315.45972, "trades": 5078, "taker_buy_base": 3042.785, "taker_buy_quote": 508820.61145 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 164.23, "high": 166.37, "low": 164.11, "close": 165.41, "volume": 1321.487, "close_time": 1768003199999, "quote_volume": 218730.04713, "trades": 1631, "taker_buy_base": 856.173, "taker_buy_quote": 141766.39146 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 165.46, "high": 165.46, "low": 163.78, "close": 164.58, "volume": 804.762, "close_time": 1768017599999, "quote_volume": 132543.32169, "trades": 938, "taker_buy_base": 262.528, "taker_buy_quote": 43262.03233 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 164.59, "high": 165.38, "low": 163.21, "close": 165.02, "volume": 1356.447, "close_time": 1768031999999, "quote_volume": 222656.13271, "trades": 1119, "taker_buy_base": 742.524, "taker_buy_quote": 121910.51428 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 165.09, "high": 166.4, "low": 164.72, "close": 166.38, "volume": 665.852, "close_time": 1768046399999, "quote_volume": 110348.65894, "trades": 833, "taker_buy_base": 420.515, "taker_buy_quote": 69734.37857 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 166.38, "high": 167.07, "low": 165.72, "close": 165.81, "volume": 1091.855, "close_time": 1768060799999, "quote_volume": 181789.15963, "trades": 1215, "taker_buy_base": 395.452, "taker_buy_quote": 65857.66711 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 165.71, "high": 166.11, "low": 164.74, "close": 165.6, "volume": 1007.538, "close_time": 1768075199999, "quote_volume": 166501.3937, "trades": 952, "taker_buy_base": 591.722, "taker_buy_quote": 97782.21663 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 165.61, "high": 165.76, "low": 163.74, "close": 164.75, "volume": 800.509, "close_time": 1768089599999, "quote_volume": 131938.32084, "trades": 865, "taker_buy_base": 417.337, "taker_buy_quote": 68821.57546 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 164.64, "high": 165.84, "low": 164.5, "close": 165.35, "volume": 968.883, "close_time": 1768103999999, "quote_volume": 160070.67107, "trades": 1107, "taker_buy_base": 595.554, "taker_buy_quote": 98412.88762 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 165.27, "high": 165.87, "low": 164.78, "close": 165.87, "volume": 345.907, "close_time": 1768118399999, "quote_volume": 57227.04068, "trades": 505, "taker_buy_base": 219.34, "taker_buy_quote": 36280.21574 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 165.87, "high": 167.07, "low": 165.56, "close": 166.62, "volume": 652.338, "close_time": 1768132799999, "quote_volume": 108551.6189, "trades": 887, "taker_buy_base": 319.68, "taker_buy_quote": 53209.03022 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 166.68, "high": 168.11, "low": 166.17, "close": 166.73, "volume": 1967.548, "close_time": 1768147199999, "quote_volume": 328313.38396, "trades": 1516, "taker_buy_base": 527.758, "taker_buy_quote": 88090.63297 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 166.76, "high": 171.44, "low": 166.76, "close": 168.61, "volume": 2999.253, "close_time": 1768161599999, "quote_volume": 508081.48193, "trades": 3918, "taker_buy_base": 1579.203, "taker_buy_quote": 267321.9521 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 168.62, "high": 168.62, "low": 165.28, "close": 167.68, "volume": 2396.569, "close_time": 1768175999999, "quote_volume": 400456.76045, "trades": 3373, "taker_buy_base": 1108.075, "taker_buy_quote": 185134.11036 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 167.82, "high": 171.33, "low": 165.61, "close": 168.92, "volume": 3496.178, "close_time": 1768190399999, "quote_volume": 590874.82901, "trades": 4339, "taker_buy_base": 2320.536, "taker_buy_quote": 392766.9227 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 168.97, "high": 170.49, "low": 166.12, "close": 166.32, "volume": 1861.48, "close_time": 1768204799999, "quote_volume": 314206.23738, "trades": 1974, "taker_buy_base": 879.364, "taker_buy_quote": 148461.94319 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 166.28, "high": 167.13, "low": 163.07, "close": 164.44, "volume": 5248.221, "close_time": 1768219199999, "quote_volume": 866049.44751, "trades": 4282, "taker_buy_base": 2090.728, "taker_buy_quote": 344420.14678 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 164.45, "high": 165.17, "low": 160.74, "close": 164.67, "volume": 6685.003, "close_time": 1768233599999, "quote_volume": 1092361.97458, "trades": 5329, "taker_buy_base": 2795.367, "taker_buy_quote": 456612.42904 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 164.65, "high": 167.05, "low": 162.61, "close": 166.6, "volume": 6491.711, "close_time": 1768247999999, "quote_volume": 1071638.72758, "trades": 5248, "taker_buy_base": 3454.898, "taker_buy_quote": 570631.05078 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 166.62, "high": 167.54, "low": 163.74, "close": 164.86, "volume": 3152.595, "close_time": 1768262399999, "quote_volume": 521224.14533, "trades": 2772, "taker_buy_base": 1178.022, "taker_buy_quote": 194867.14854 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 164.82, "high": 167.36, "low": 164.62, "close": 167.08, "volume": 2780.926, "close_time": 1768276799999, "quote_volume": 461536.00886, "trades": 2379, "taker_buy_base": 1593.107, "taker_buy_quote": 264373.7719 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 167.08, "high": 171.04, "low": 166.79, "close": 169.14, "volume": 6832.152, "close_time": 1768291199999, "quote_volume": 1158151.53944, "trades": 6459, "taker_buy_base": 3884.591, "taker_buy_quote": 658496.08838 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 169.13, "high": 171.98, "low": 168.87, "close": 169.45, "volume": 6504.848, "close_time": 1768305599999, "quote_volume": 1110150.02008, "trades": 5393, "taker_buy_base": 3583.953, "taker_buy_quote": 612378.3304 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 169.44, "high": 172.97, "low": 168.87, "close": 172.44, "volume": 7486.862, "close_time": 1768319999999, "quote_volume": 1279506.164, "trades": 7638, "taker_buy_base": 3509.768, "taker_buy_quote": 599791.63861 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 172.49, "high": 175.49, "low": 171.65, "close": 174.96, "volume": 10677.269, "close_time": 1768334399999, "quote_volume": 1850897.98777, "trades": 9130, "taker_buy_base": 5124.983, "taker_buy_quote": 889122.01177 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 175.0, "high": 180.05, "low": 173.43, "close": 177.63, "volume": 9189.523, "close_time": 1768348799999, "quote_volume": 1626684.95288, "trades": 9590, "taker_buy_base": 4486.63, "taker_buy_quote": 794220.13822 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 177.72, "high": 179.71, "low": 177.07, "close": 178.51, "volume": 4380.279, "close_time": 1768363199999, "quote_volume": 780863.81444, "trades": 4234, "taker_buy_base": 2358.945, "taker_buy_quote": 420713.8491 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 178.57, "high": 178.97, "low": 176.19, "close": 177.02, "volume": 3982.583, "close_time": 1768377599999, "quote_volume": 706732.10879, "trades": 4160, "taker_buy_base": 1822.209, "taker_buy_quote": 323483.03114 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 177.04, "high": 178.43, "low": 174.38, "close": 174.58, "volume": 3305.347, "close_time": 1768391999999, "quote_volume": 583833.963, "trades": 4093, "taker_buy_base": 1446.654, "taker_buy_quote": 255720.65003 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 174.59, "high": 178.22, "low": 174.12, "close": 177.47, "volume": 6620.987, "close_time": 1768406399999, "quote_volume": 1166032.35224, "trades": 5870, "taker_buy_base": 3234.924, "taker_buy_quote": 570492.88785 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 177.49, "high": 180.38, "low": 175.6, "close": 178.53, "volume": 11228.561, "close_time": 1768420799999, "quote_volume": 2001023.08015, "trades": 10030, "taker_buy_base": 5418.988, "taker_buy_quote": 965578.04727 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 178.5, "high": 179.67, "low": 177.68, "close": 178.5, "volume": 4621.121, "close_time": 1768435199999, "quote_volume": 825731.51378, "trades": 4080, "taker_buy_base": 2724.193, "taker_buy_quote": 486934.48036 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 178.49, "high": 178.56, "low": 171.98, "close": 172.77, "volume": 4821.039, "close_time": 1768449599999, "quote_volume": 845633.23579, "trades": 6065, "taker_buy_base": 1810.804, "taker_buy_quote": 318208.54873 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 172.71, "high": 176.2, "low": 172.68, "close": 175.6, "volume": 3150.068, "close_time": 1768463999999, "quote_volume": 548192.50674, "trades": 3650, "taker_buy_base": 1468.577, "taker_buy_quote": 255994.79396 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 175.65, "high": 178.54, "low": 174.01, "close": 174.7, "volume": 7487.603, "close_time": 1768478399999, "quote_volume": 1315836.83364, "trades": 7329, "taker_buy_base": 3254.016, "taker_buy_quote": 571214.82226 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 174.68, "high": 176.83, "low": 170.77, "close": 173.81, "volume": 5765.925, "close_time": 1768492799999, "quote_volume": 1003544.27477, "trades": 6752, "taker_buy_base": 2646.818, "taker_buy_quote": 460474.36036 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 173.8, "high": 174.52, "low": 169.37, "close": 170.55, "volume": 8388.497, "close_time": 1768507199999, "quote_volume": 1441819.28765, "trades": 8173, "taker_buy_base": 4117.065, "taker_buy_quote": 708531.66838 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 170.44, "high": 171.8, "low": 169.19, "close": 171.72, "volume": 3170.709, "close_time": 1768521599999, "quote_volume": 539896.92188, "trades": 3380, "taker_buy_base": 1066.551, "taker_buy_quote": 181791.58714 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 171.74, "high": 172.65, "low": 170.6, "close": 170.91, "volume": 1883.172, "close_time": 1768535999999, "quote_volume": 323150.1131, "trades": 2583, "taker_buy_base": 967.014, "taker_buy_quote": 165994.99037 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 170.99, "high": 173.29, "low": 170.06, "close": 172.76, "volume": 2284.656, "close_time": 1768550399999, "quote_volume": 392225.76737, "trades": 3498, "taker_buy_base": 1136.134, "taker_buy_quote": 195119.35514 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 172.83, "high": 174.19, "low": 172.28, "close": 172.89, "volume": 1903.535, "close_time": 1768564799999, "quote_volume": 329693.89851, "trades": 1994, "taker_buy_base": 614.381, "taker_buy_quote": 106425.7595 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 172.93, "high": 173.28, "low": 168.42, "close": 169.34, "volume": 3830.288, "close_time": 1768579199999, "quote_volume": 654791.61007, "trades": 4014, "taker_buy_base": 1483.06, "taker_buy_quote": 254091.34899 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 169.16, "high": 172.4, "low": 168.83, "close": 171.96, "volume": 3343.515, "close_time": 1768593599999, "quote_volume": 571067.30575, "trades": 3069, "taker_buy_base": 1720.923, "taker_buy_quote": 293928.59548 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 171.95, "high": 176.56, "low": 171.55, "close": 175.31, "volume": 5737.692, "close_time": 1768607999999, "quote_volume": 1002742.42792, "trades": 4376, "taker_buy_base": 3937.048, "taker_buy_quote": 687563.02163 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 175.28, "high": 177.42, "low": 173.9, "close": 174.87, "volume": 4714.49, "close_time": 1768622399999, "quote_volume": 826075.57071, "trades": 4326, "taker_buy_base": 2488.584, "taker_buy_quote": 435084.94268 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 174.79, "high": 175.92, "low": 174.12, "close": 174.14, "volume": 1049.77, "close_time": 1768636799999, "quote_volume": 183706.93132, "trades": 1345, "taker_buy_base": 570.348, "taker_buy_quote": 99795.15706 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 174.12, "high": 175.76, "low": 173.69, "close": 174.69, "volume": 1720.107, "close_time": 1768651199999, "quote_volume": 300797.24782, "trades": 2079, "taker_buy_base": 1015.274, "taker_buy_quote": 177450.98874 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 174.66, "high": 176.47, "low": 174.62, "close": 176.45, "volume": 1406.882, "close_time": 1768665599999, "quote_volume": 247105.74323, "trades": 2128, "taker_buy_base": 596.43, "taker_buy_quote": 104815.32626 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 176.46, "high": 176.6, "low": 174.66, "close": 175.11, "volume": 1505.035, "close_time": 1768679999999, "quote_volume": 264087.33766, "trades": 1780, "taker_buy_base": 762.857, "taker_buy_quote": 133867.42336 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 175.09, "high": 175.49, "low": 173.38, "close": 173.82, "volume": 1785.344, "close_time": 1768694399999, "quote_volume": 311180.83946, "trades": 1551, "taker_buy_base": 642.369, "taker_buy_quote": 112123.51496 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 173.78, "high": 174.81, "low": 171.93, "close": 173.89, "volume": 3774.574, "close_time": 1768708799999, "quote_volume": 653115.43735, "trades": 3849, "taker_buy_base": 2228.104, "taker_buy_quote": 385404.78094 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 173.88, "high": 173.88, "low": 172.38, "close": 172.74, "volume": 990.622, "close_time": 1768723199999, "quote_volume": 171612.53704, "trades": 1029, "taker_buy_base": 422.848, "taker_buy_quote": 73257.6271 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 172.73, "high": 173.64, "low": 172.55, "close": 173.09, "volume": 797.955, "close_time": 1768737599999, "quote_volume": 138224.67224, "trades": 1041, "taker_buy_base": 441.371, "taker_buy_quote": 76454.94588 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 173.14, "high": 174.53, "low": 172.17, "close": 174.48, "volume": 1899.661, "close_time": 1768751999999, "quote_volume": 328936.17008, "trades": 2422, "taker_buy_base": 951.861, "taker_buy_quote": 164880.19473 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 174.5, "high": 177.28, "low": 174.19, "close": 175.29, "volume": 2378.692, "close_time": 1768766399999, "quote_volume": 418096.74229, "trades": 3091, "taker_buy_base": 1258.318, "taker_buy_quote": 221207.40443 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 175.19, "high": 176.17, "low": 168.61, "close": 168.74, "volume": 5182.781, "close_time": 1768780799999, "quote_volume": 898693.57292, "trades": 6376, "taker_buy_base": 2071.263, "taker_buy_quote": 359601.6888 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 168.79, "high": 168.79, "low": 156.5, "close": 163.53, "volume": 10674.748, "close_time": 1768795199999, "quote_volume": 1743432.42046, "trades": 15388, "taker_buy_base": 4641.389, "taker_buy_quote": 757520.7068 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 163.51, "high": 163.72, "low": 161.32, "close": 162.33, "volume": 3524.299, "close_time": 1768809599999, "quote_volume": 572221.46813, "trades": 3284, "taker_buy_base": 1477.773, "taker_buy_quote": 240098.30318 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 162.33, "high": 164.5, "low": 162.04, "close": 163.6, "volume": 2948.951, "close_time": 1768823999999, "quote_volume": 481143.2184, "trades": 2827, "taker_buy_base": 1451.876, "taker_buy_quote": 236916.00779 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 163.61, "high": 164.12, "low": 162.27, "close": 162.57, "volume": 2112.972, "close_time": 1768838399999, "quote_volume": 344475.08388, "trades": 2317, "taker_buy_base": 826.53, "taker_buy_quote": 134788.52451 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 162.49, "high": 165.67, "low": 162.39, "close": 165.39, "volume": 2231.986, "close_time": 1768852799999, "quote_volume": 366393.21918, "trades": 2515, "taker_buy_base": 1150.347, "taker_buy_quote": 188906.68596 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 165.46, "high": 166.12, "low": 162.69, "close": 163.86, "volume": 2762.847, "close_time": 1768867199999, "quote_volume": 454735.42577, "trades": 2325, "taker_buy_base": 907.787, "taker_buy_quote": 149348.80675 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 163.84, "high": 164.41, "low": 162.89, "close": 164.06, "volume": 1689.63, "close_time": 1768881599999, "quote_volume": 276539.93786, "trades": 2199, "taker_buy_base": 1029.179, "taker_buy_quote": 168432.55382 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 163.83, "high": 164.21, "low": 160.65, "close": 160.72, "volume": 4942.781, "close_time": 1768895999999, "quote_volume": 803049.6789, "trades": 4438, "taker_buy_base": 2743.001, "taker_buy_quote": 445940.66855 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 160.7, "high": 161.18, "low": 158.74, "close": 159.45, "volume": 2412.572, "close_time": 1768910399999, "quote_volume": 385035.07907, "trades": 3042, "taker_buy_base": 1138.444, "taker_buy_quote": 181724.399 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 159.47, "high": 160.04, "low": 155.28, "close": 157.0, "volume": 4123.947, "close_time": 1768924799999, "quote_volume": 650044.74953, "trades": 4965, "taker_buy_base": 1990.548, "taker_buy_quote": 313964.08962 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 156.99, "high": 157.2, "low": 153.56, "close": 154.81, "volume": 4811.774, "close_time": 1768939199999, "quote_volume": 745238.40627, "trades": 5696, "taker_buy_base": 2187.395, "taker_buy_quote": 338828.73174 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 154.82, "high": 155.68, "low": 151.6, "close": 153.04, "volume": 2984.732, "close_time": 1768953599999, "quote_volume": 458239.34697, "trades": 3023, "taker_buy_base": 1350.757, "taker_buy_quote": 207658.64768 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 153.13, "high": 156.58, "low": 152.92, "close": 156.11, "volume": 1935.048, "close_time": 1768967999999, "quote_volume": 300047.85171, "trades": 3014, "taker_buy_base": 1015.888, "taker_buy_quote": 157393.78491 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 156.11, "high": 158.15, "low": 155.78, "close": 156.85, "volume": 1497.243, "close_time": 1768982399999, "quote_volume": 235669.78739, "trades": 2051, "taker_buy_base": 868.005, "taker_buy_quote": 136669.78495 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 156.87, "high": 157.92, "low": 155.66, "close": 156.13, "volume": 2957.677, "close_time": 1768996799999, "quote_volume": 463681.49769, "trades": 2931, "taker_buy_base": 1091.407, "taker_buy_quote": 171197.54783 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 156.13, "high": 160.32, "low": 153.7, "close": 159.12, "volume": 6273.176, "close_time": 1769011199999, "quote_volume": 986967.74587, "trades": 7867, "taker_buy_base": 3388.53, "taker_buy_quote": 533901.05148 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 159.12, "high": 162.05, "low": 151.87, "close": 161.94, "volume": 5580.892, "close_time": 1769025599999, "quote_volume": 870893.24893, "trades": 7930, "taker_buy_base": 2574.695, "taker_buy_quote": 402492.45787 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 161.96, "high": 163.4, "low": 158.79, "close": 159.32, "volume": 5208.701, "close_time": 1769039999999, "quote_volume": 840064.23351, "trades": 5605, "taker_buy_base": 3398.197, "taker_buy_quote": 548366.61607 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 159.34, "high": 161.76, "low": 159.34, "close": 159.85, "volume": 1603.233, "close_time": 1769054399999, "quote_volume": 257740.67251, "trades": 2178, "taker_buy_base": 906.837, "taker_buy_quote": 145833.4457 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 159.78, "high": 160.82, "low": 159.1, "close": 159.18, "volume": 699.328, "close_time": 1769068799999, "quote_volume": 111949.08616, "trades": 991, "taker_buy_base": 350.561, "taker_buy_quote": 56130.54117 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 159.31, "high": 160.57, "low": 158.65, "close": 159.04, "volume": 1230.452, "close_time": 1769083199999, "quote_volume": 196318.07106, "trades": 1328, "taker_buy_base": 484.421, "taker_buy_quote": 77331.7759 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 158.93, "high": 159.92, "low": 154.94, "close": 156.32, "volume": 3699.989, "close_time": 1769097599999, "quote_volume": 578525.55103, "trades": 3594, "taker_buy_base": 2253.0, "taker_buy_quote": 352038.07758 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 156.44, "high": 158.46, "low": 156.11, "close": 157.83, "volume": 1584.246, "close_time": 1769111999999, "quote_volume": 249451.28639, "trades": 2622, "taker_buy_base": 861.441, "taker_buy_quote": 135707.69402 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 157.94, "high": 157.98, "low": 156.11, "close": 157.08, "volume": 1084.049, "close_time": 1769126399999, "quote_volume": 170012.94346, "trades": 1162, "taker_buy_base": 546.439, "taker_buy_quote": 85690.31212 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 157.15, "high": 158.75, "low": 156.75, "close": 158.49, "volume": 641.473, "close_time": 1769140799999, "quote_volume": 101317.11104, "trades": 1208, "taker_buy_base": 407.495, "taker_buy_quote": 64346.69404 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 158.5, "high": 159.53, "low": 157.35, "close": 158.25, "volume": 716.974, "close_time": 1769155199999, "quote_volume": 113736.83623, "trades": 1168, "taker_buy_base": 308.181, "taker_buy_quote": 48871.13675 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 158.25, "high": 158.43, "low": 156.23, "close": 157.96, "volume": 1841.717, "close_time": 1769169599999, "quote_volume": 289751.29441, "trades": 1813, "taker_buy_base": 788.181, "taker_buy_quote": 123971.24511 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 157.9, "high": 158.46, "low": 154.68, "close": 158.17, "volume": 2079.555, "close_time": 1769183999999, "quote_volume": 325877.57245, "trades": 2478, "taker_buy_base": 921.672, "taker_buy_quote": 144579.39408 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 158.21, "high": 161.25, "low": 156.89, "close": 157.29, "volume": 8362.896, "close_time": 1769198399999, "quote_volume": 1330779.43415, "trades": 5996, "taker_buy_base": 4275.829, "taker_buy_quote": 680098.34245 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 157.25, "high": 157.68, "low": 155.36, "close": 156.88, "volume": 1308.664, "close_time": 1769212799999, "quote_volume": 204933.12124, "trades": 1856, "taker_buy_base": 684.545, "taker_buy_quote": 107160.93963 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 156.88, "high": 157.42, "low": 156.55, "close": 157.12, "volume": 710.423, "close_time": 1769227199999, "quote_volume": 111557.32401, "trades": 973, "taker_buy_base": 285.703, "taker_buy_quote": 44868.34337 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 157.11, "high": 157.9, "low": 156.85, "close": 157.5, "volume": 470.299, "close_time": 1769241599999, "quote_volume": 73976.12566, "trades": 704, "taker_buy_base": 265.024, "taker_buy_quote": 41686.1389 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 157.5, "high": 157.5, "low": 155.64, "close": 155.72, "volume": 673.121, "close_time": 1769255999999, "quote_volume": 105272.51665, "trades": 936, "taker_buy_base": 250.835, "taker_buy_quote": 39238.13504 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 155.75, "high": 156.63, "low": 155.31, "close": 155.49, "volume": 833.207, "close_time": 1769270399999, "quote_volume": 129961.83623, "trades": 1007, "taker_buy_base": 477.122, "taker_buy_quote": 74425.13095 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 155.52, "high": 156.34, "low": 155.17, "close": 155.56, "volume": 407.475, "close_time": 1769284799999, "quote_volume": 63511.38704, "trades": 667, "taker_buy_base": 254.556, "taker_buy_quote": 39688.15417 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 155.55, "high": 156.72, "low": 155.55, "close": 156.04, "volume": 304.096, "close_time": 1769299199999, "quote_volume": 47470.50916, "trades": 431, "taker_buy_base": 171.385, "taker_buy_quote": 26755.9528 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 156.02, "high": 156.59, "low": 154.53, "close": 154.81, "volume": 602.149, "close_time": 1769313599999, "quote_volume": 93908.62573, "trades": 918, "taker_buy_base": 315.795, "taker_buy_quote": 49286.02838 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 154.74, "high": 155.47, "low": 154.39, "close": 154.98, "volume": 599.246, "close_time": 1769327999999, "quote_volume": 92852.70308, "trades": 878, "taker_buy_base": 309.77, "taker_buy_quote": 48023.26153 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 154.97, "high": 155.48, "low": 154.08, "close": 154.51, "volume": 1085.18, "close_time": 1769342399999, "quote_volume": 168100.80496, "trades": 1107, "taker_buy_base": 510.26, "taker_buy_quote": 79070.55653 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 154.51, "high": 154.91, "low": 152.77, "close": 153.14, "volume": 1570.726, "close_time": 1769356799999, "quote_volume": 241568.96653, "trades": 1499, "taker_buy_base": 751.373, "taker_buy_quote": 115584.60029 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 153.16, "high": 153.16, "low": 145.43, "close": 146.07, "volume": 7841.948, "close_time": 1769371199999, "quote_volume": 1171577.7006, "trades": 9782, "taker_buy_base": 3685.686, "taker_buy_quote": 551129.63879 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 146.1, "high": 147.96, "low": 145.47, "close": 147.82, "volume": 4149.804, "close_time": 1769385599999, "quote_volume": 609204.47636, "trades": 5503, "taker_buy_base": 1981.514, "taker_buy_quote": 290919.95401 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 147.83, "high": 152.07, "low": 147.52, "close": 149.77, "volume": 2457.536, "close_time": 1769399999999, "quote_volume": 368936.22904, "trades": 4244, "taker_buy_base": 1139.091, "taker_buy_quote": 170988.3253 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 149.89, "high": 152.46, "low": 149.89, "close": 152.19, "volume": 1362.772, "close_time": 1769414399999, "quote_volume": 206312.54936, "trades": 1626, "taker_buy_base": 668.184, "taker_buy_quote": 101140.968 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 152.28, "high": 153.4, "low": 150.76, "close": 151.5, "volume": 1779.191, "close_time": 1769428799999, "quote_volume": 270359.75054, "trades": 1932, "taker_buy_base": 675.522, "taker_buy_quote": 102684.70298 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 151.76, "high": 154.75, "low": 151.12, "close": 152.5, "volume": 2785.434, "close_time": 1769443199999, "quote_volume": 425099.72029, "trades": 3228, "taker_buy_base": 1647.707, "taker_buy_quote": 251549.34397 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 152.55, "high": 154.64, "low": 151.24, "close": 153.5, "volume": 3469.105, "close_time": 1769457599999, "quote_volume": 531507.96603, "trades": 3466, "taker_buy_base": 1288.391, "taker_buy_quote": 197765.31534 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 153.51, "high": 155.11, "low": 152.38, "close": 154.1, "volume": 2389.884, "close_time": 1769471999999, "quote_volume": 367637.69056, "trades": 2123, "taker_buy_base": 1221.515, "taker_buy_quote": 187931.97544 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 154.09, "high": 154.78, "low": 153.4, "close": 154.29, "volume": 1743.463, "close_time": 1769486399999, "quote_volume": 268763.39802, "trades": 2058, "taker_buy_base": 829.565, "taker_buy_quote": 127960.80752 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 154.26, "high": 155.18, "low": 153.49, "close": 153.85, "volume": 2050.78, "close_time": 1769500799999, "quote_volume": 315909.18539, "trades": 1491, "taker_buy_base": 887.195, "taker_buy_quote": 136719.04948 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 153.93, "high": 154.91, "low": 152.97, "close": 153.66, "volume": 1777.975, "close_time": 1769515199999, "quote_volume": 273158.40551, "trades": 1290, "taker_buy_base": 613.659, "taker_buy_quote": 94407.88162 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 153.54, "high": 156.29, "low": 153.11, "close": 154.75, "volume": 3853.444, "close_time": 1769529599999, "quote_volume": 595007.7481, "trades": 2912, "taker_buy_base": 1924.498, "taker_buy_quote": 297582.88734 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 154.64, "high": 157.75, "low": 152.75, "close": 156.06, "volume": 3097.423, "close_time": 1769543999999, "quote_volume": 480644.64066, "trades": 3705, "taker_buy_base": 1685.863, "taker_buy_quote": 261532.35796 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 156.07, "high": 159.67, "low": 156.06, "close": 158.83, "volume": 2844.682, "close_time": 1769558399999, "quote_volume": 450422.23031, "trades": 3351, "taker_buy_base": 1796.129, "taker_buy_quote": 284348.8974 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 158.92, "high": 159.55, "low": 157.26, "close": 158.29, "volume": 1185.764, "close_time": 1769572799999, "quote_volume": 187975.21183, "trades": 2026, "taker_buy_base": 707.869, "taker_buy_quote": 112258.84402 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 158.28, "high": 158.97, "low": 156.4, "close": 158.08, "volume": 3661.635, "close_time": 1769587199999, "quote_volume": 577384.95896, "trades": 3426, "taker_buy_base": 1537.724, "taker_buy_quote": 242437.12541 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 158.12, "high": 162.9, "low": 157.77, "close": 162.71, "volume": 2771.967, "close_time": 1769601599999, "quote_volume": 442161.33618, "trades": 2686, "taker_buy_base": 1718.595, "taker_buy_quote": 274475.90176 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 162.68, "high": 163.72, "low": 159.71, "close": 160.32, "volume": 2833.591, "close_time": 1769615999999, "quote_volume": 459097.55632, "trades": 3464, "taker_buy_base": 1059.751, "taker_buy_quote": 171874.71492 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 160.25, "high": 161.66, "low": 158.71, "close": 160.36, "volume": 2353.459, "close_time": 1769630399999, "quote_volume": 376668.70688, "trades": 3182, "taker_buy_base": 1290.817, "taker_buy_quote": 206552.53576 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 159.83, "high": 161.31, "low": 158.37, "close": 160.07, "volume": 2235.454, "close_time": 1769644799999, "quote_volume": 358040.86749, "trades": 3017, "taker_buy_base": 1203.617, "taker_buy_quote": 192855.31889 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 160.08, "high": 160.22, "low": 156.53, "close": 156.74, "volume": 1816.911, "close_time": 1769659199999, "quote_volume": 288044.14263, "trades": 3820, "taker_buy_base": 829.234, "taker_buy_quote": 131499.2911 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 156.7, "high": 157.21, "low": 155.61, "close": 156.63, "volume": 1112.295, "close_time": 1769673599999, "quote_volume": 174081.53586, "trades": 2203, "taker_buy_base": 644.419, "taker_buy_quote": 100896.47184 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 156.62, "high": 157.08, "low": 153.51, "close": 153.82, "volume": 2886.805, "close_time": 1769687999999, "quote_volume": 448549.2932, "trades": 5090, "taker_buy_base": 1548.57, "taker_buy_quote": 241109.35309 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 153.78, "high": 154.98, "low": 145.13, "close": 147.11, "volume": 5018.117, "close_time": 1769702399999, "quote_volume": 749539.72623, "trades": 8608, "taker_buy_base": 2368.839, "taker_buy_quote": 353238.70709 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 147.08, "high": 149.38, "low": 142.89, "close": 145.02, "volume": 6757.64, "close_time": 1769716799999, "quote_volume": 984862.45189, "trades": 10483, "taker_buy_base": 2925.982, "taker_buy_quote": 426240.22503 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 145.08, "high": 147.98, "low": 144.76, "close": 147.01, "volume": 2459.623, "close_time": 1769731199999, "quote_volume": 360576.03207, "trades": 4485, "taker_buy_base": 1452.524, "taker_buy_quote": 212952.41911 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 147.02, "high": 147.58, "low": 140.25, "close": 142.45, "volume": 5978.741, "close_time": 1769745599999, "quote_volume": 856583.97837, "trades": 10359, "taker_buy_base": 2918.002, "taker_buy_quote": 418487.45564 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 142.46, "high": 144.27, "low": 139.53, "close": 141.79, "volume": 3675.618, "close_time": 1769759999999, "quote_volume": 521502.00229, "trades": 5383, "taker_buy_base": 1603.463, "taker_buy_quote": 227786.5835 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 141.82, "high": 143.43, "low": 139.83, "close": 142.76, "volume": 2725.342, "close_time": 1769774399999, "quote_volume": 384728.68846, "trades": 4589, "taker_buy_base": 1326.34, "taker_buy_quote": 187225.56354 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 142.72, "high": 142.9, "low": 138.49, "close": 139.63, "volume": 4843.063, "close_time": 1769788799999, "quote_volume": 680035.52017, "trades": 8689, "taker_buy_base": 2303.007, "taker_buy_quote": 323569.46175 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 139.62, "high": 141.75, "low": 135.3, "close": 140.2, "volume": 8376.75, "close_time": 1769803199999, "quote_volume": 1163354.86867, "trades": 11209, "taker_buy_base": 3452.451, "taker_buy_quote": 481074.63355 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 140.13, "high": 140.21, "low": 137.22, "close": 137.83, "volume": 4144.002, "close_time": 1769817599999, "quote_volume": 573964.93227, "trades": 6406, "taker_buy_base": 2146.619, "taker_buy_quote": 297362.32639 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 137.8, "high": 138.38, "low": 137.01, "close": 137.63, "volume": 1105.692, "close_time": 1769831999999, "quote_volume": 152202.44921, "trades": 2801, "taker_buy_base": 532.873, "taker_buy_quote": 73347.09675 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 137.66, "high": 138.3, "low": 135.35, "close": 136.12, "volume": 1683.981, "close_time": 1769846399999, "quote_volume": 230581.78216, "trades": 3447, "taker_buy_base": 777.089, "taker_buy_quote": 106355.94025 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 136.19, "high": 136.63, "low": 132.63, "close": 134.36, "volume": 4641.147, "close_time": 1769860799999, "quote_volume": 622473.99437, "trades": 6144, "taker_buy_base": 1847.094, "taker_buy_quote": 248116.01659 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 134.34, "high": 134.46, "low": 127.8, "close": 132.16, "volume": 9371.916, "close_time": 1769875199999, "quote_volume": 1232785.42469, "trades": 14616, "taker_buy_base": 3410.61, "taker_buy_quote": 448927.76505 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 132.15, "high": 132.7, "low": 115.55, "close": 123.35, "volume": 22444.778, "close_time": 1769889599999, "quote_volume": 2776229.76259, "trades": 28911, "taker_buy_base": 9691.102, "taker_buy_quote": 1198645.09454 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 123.47, "high": 129.76, "low": 122.42, "close": 128.93, "volume": 7125.08, "close_time": 1769903999999, "quote_volume": 901663.81166, "trades": 6835, "taker_buy_base": 3468.149, "taker_buy_quote": 439389.84924 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 128.93, "high": 130.34, "low": 128.33, "close": 128.99, "volume": 3008.764, "close_time": 1769918399999, "quote_volume": 389476.6505, "trades": 4348, "taker_buy_base": 1659.579, "taker_buy_quote": 214881.27603 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 128.97, "high": 129.72, "low": 126.51, "close": 127.3, "volume": 2592.425, "close_time": 1769932799999, "quote_volume": 331726.1271, "trades": 3343, "taker_buy_base": 1469.472, "taker_buy_quote": 188132.01317 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 127.27, "high": 128.18, "low": 125.33, "close": 127.05, "volume": 3259.626, "close_time": 1769947199999, "quote_volume": 414102.07993, "trades": 4134, "taker_buy_base": 1698.194, "taker_buy_quote": 215837.08268 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 127.11, "high": 127.22, "low": 122.34, "close": 123.96, "volume": 5451.825, "close_time": 1769961599999, "quote_volume": 682916.08001, "trades": 6981, "taker_buy_base": 2448.554, "taker_buy_quote": 306905.18647 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 123.95, "high": 126.82, "low": 122.95, "close": 124.69, "volume": 6051.522, "close_time": 1769975999999, "quote_volume": 754709.6041, "trades": 6874, "taker_buy_base": 2673.535, "taker_buy_quote": 333854.14373 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 124.68, "high": 126.42, "low": 121.46, "close": 124.05, "volume": 5722.174, "close_time": 1769990399999, "quote_volume": 711957.27201, "trades": 6917, "taker_buy_base": 2319.666, "taker_buy_quote": 288901.38172 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 124.16, "high": 127.38, "low": 120.33, "close": 124.94, "volume": 8216.585, "close_time": 1770004799999, "quote_volume": 1024617.23258, "trades": 10991, "taker_buy_base": 3138.055, "taker_buy_quote": 391089.73161 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 124.95, "high": 126.66, "low": 120.51, "close": 124.77, "volume": 8401.273, "close_time": 1770019199999, "quote_volume": 1038606.58955, "trades": 14009, "taker_buy_base": 4253.822, "taker_buy_quote": 525898.46858 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 124.77, "high": 127.86, "low": 124.7, "close": 127.02, "volume": 5048.485, "close_time": 1770033599999, "quote_volume": 637931.90716, "trades": 6438, "taker_buy_base": 2571.986, "taker_buy_quote": 325071.90387 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 127.04, "high": 130.95, "low": 127.04, "close": 129.48, "volume": 5482.378, "close_time": 1770047999999, "quote_volume": 705854.07372, "trades": 8246, "taker_buy_base": 2774.139, "taker_buy_quote": 357360.28606 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 129.53, "high": 130.25, "low": 127.68, "close": 127.87, "volume": 2374.968, "close_time": 1770062399999, "quote_volume": 306221.87996, "trades": 3308, "taker_buy_base": 1199.489, "taker_buy_quote": 154885.86437 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 127.86, "high": 128.88, "low": 126.56, "close": 128.25, "volume": 1727.279, "close_time": 1770076799999, "quote_volume": 221003.70167, "trades": 2012, "taker_buy_base": 688.753, "taker_buy_quote": 88145.48879 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 128.38, "high": 128.57, "low": 125.54, "close": 127.93, "volume": 2230.095, "close_time": 1770091199999, "quote_volume": 283194.05883, "trades": 3226, "taker_buy_base": 1192.072, "taker_buy_quote": 151420.3793 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 127.92, "high": 128.91, "low": 126.63, "close": 128.34, "volume": 2642.01, "close_time": 1770105599999, "quote_volume": 337812.81333, "trades": 3350, "taker_buy_base": 1108.951, "taker_buy_quote": 141842.34876 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 128.33, "high": 129.1, "low": 125.7, "close": 126.57, "volume": 3064.861, "close_time": 1770119999999, "quote_volume": 389348.48496, "trades": 3508, "taker_buy_base": 1435.051, "taker_buy_quote": 182331.33996 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 126.59, "high": 129.3, "low": 125.56, "close": 128.93, "volume": 5395.585, "close_time": 1770134399999, "quote_volume": 688999.20156, "trades": 6694, "taker_buy_base": 3562.02, "taker_buy_quote": 455094.7022 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 128.94, "high": 129.08, "low": 120.8, "close": 127.57, "volume": 10071.515, "close_time": 1770148799999, "quote_volume": 1259921.12335, "trades": 12701, "taker_buy_base": 4332.778, "taker_buy_quote": 542049.32784 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 127.26, "high": 130.84, "low": 124.15, "close": 125.15, "volume": 8008.695, "close_time": 1770163199999, "quote_volume": 1021565.77309, "trades": 9652, "taker_buy_base": 4716.389, "taker_buy_quote": 602366.3635 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 125.15, "high": 128.5, "low": 124.44, "close": 127.86, "volume": 2351.59, "close_time": 1770177599999, "quote_volume": 298059.44241, "trades": 3759, "taker_buy_base": 1266.466, "taker_buy_quote": 160822.37543 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 127.81, "high": 128.24, "low": 126.63, "close": 127.8, "volume": 1798.581, "close_time": 1770191999999, "quote_volume": 229489.98476, "trades": 2755, "taker_buy_base": 958.276, "taker_buy_quote": 122259.22303 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 127.8, "high": 128.63, "low": 125.28, "close": 126.75, "volume": 2797.576, "close_time": 1770206399999, "quote_volume": 355344.52255, "trades": 3642, "taker_buy_base": 1445.306, "taker_buy_quote": 183585.28468 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 126.75, "high": 126.9, "low": 121.0, "close": 122.52, "volume": 5824.254, "close_time": 1770220799999, "quote_volume": 721394.67333, "trades": 8720, "taker_buy_base": 2103.98, "taker_buy_quote": 260820.80707 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 122.53, "high": 125.25, "low": 119.33, "close": 124.97, "volume": 12641.223, "close_time": 1770235199999, "quote_volume": 1537406.02914, "trades": 14911, "taker_buy_base": 5873.323, "taker_buy_quote": 715576.00977 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 124.99, "high": 125.24, "low": 120.84, "close": 123.53, "volume": 6277.765, "close_time": 1770249599999, "quote_volume": 776316.55904, "trades": 6466, "taker_buy_base": 3723.183, "taker_buy_quote": 460560.09371 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 123.56, "high": 125.34, "low": 121.23, "close": 121.59, "volume": 5433.619, "close_time": 1770263999999, "quote_volume": 669567.0844, "trades": 8230, "taker_buy_base": 2440.535, "taker_buy_quote": 300846.05249 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 121.56, "high": 122.24, "low": 119.0, "close": 119.76, "volume": 5942.508, "close_time": 1770278399999, "quote_volume": 716781.35048, "trades": 7759, "taker_buy_base": 2746.93, "taker_buy_quote": 331460.9995 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 119.93, "high": 122.52, "low": 116.76, "close": 118.08, "volume": 12095.606, "close_time": 1770292799999, "quote_volume": 1451013.94701, "trades": 9155, "taker_buy_base": 4763.084, "taker_buy_quote": 573222.8062 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 118.17, "high": 120.19, "low": 110.2, "close": 112.38, "volume": 15564.326, "close_time": 1770307199999, "quote_volume": 1799300.17851, "trades": 20008, "taker_buy_base": 7318.599, "taker_buy_quote": 846437.45771 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 112.42, "high": 115.74, "low": 109.14, "close": 109.59, "volume": 14327.851, "close_time": 1770321599999, "quote_volume": 1605246.64168, "trades": 19607, "taker_buy_base": 7353.184, "taker_buy_quote": 824826.41145 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 109.61, "high": 110.26, "low": 98.51, "close": 100.81, "volume": 31157.085, "close_time": 1770335999999, "quote_volume": 3216508.7576, "trades": 28765, "taker_buy_base": 12304.199, "taker_buy_quote": 1276335.86426 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 100.83, "high": 106.59, "low": 92.24, "close": 104.29, "volume": 29594.871, "close_time": 1770350399999, "quote_volume": 2952401.46725, "trades": 31695, "taker_buy_base": 15498.43, "taker_buy_quote": 1548184.00528 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 104.3, "high": 107.72, "low": 102.63, "close": 102.87, "volume": 8930.745, "close_time": 1770364799999, "quote_volume": 937964.99419, "trades": 11525, "taker_buy_base": 4617.972, "taker_buy_quote": 485008.13774 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 102.88, "high": 107.34, "low": 101.89, "close": 106.38, "volume": 10254.925, "close_time": 1770379199999, "quote_volume": 1072074.90739, "trades": 10977, "taker_buy_base": 5713.083, "taker_buy_quote": 598308.73527 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 106.29, "high": 110.75, "low": 105.72, "close": 110.3, "volume": 14277.475, "close_time": 1770393599999, "quote_volume": 1546592.21712, "trades": 14271, "taker_buy_base": 8223.803, "taker_buy_quote": 891505.50057 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 110.25, "high": 115.35, "low": 109.81, "close": 114.23, "volume": 11178.238, "close_time": 1770407999999, "quote_volume": 1264577.05472, "trades": 13667, "taker_buy_base": 5113.543, "taker_buy_quote": 578295.36764 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 114.19, "high": 115.3, "low": 113.0, "close": 114.0, "volume": 5805.181, "close_time": 1770422399999, "quote_volume": 661384.24738, "trades": 5911, "taker_buy_base": 2505.246, "taker_buy_quote": 285838.65747 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 113.93, "high": 115.01, "low": 112.27, "close": 114.67, "volume": 3171.536, "close_time": 1770436799999, "quote_volume": 360037.69447, "trades": 4314, "taker_buy_base": 1674.419, "taker_buy_quote": 190002.96401 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 114.59, "high": 116.4, "low": 110.15, "close": 111.56, "volume": 6065.896, "close_time": 1770451199999, "quote_volume": 689057.55337, "trades": 7095, "taker_buy_base": 2832.193, "taker_buy_quote": 321599.59982 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 111.5, "high": 112.61, "low": 110.12, "close": 110.99, "volume": 4116.252, "close_time": 1770465599999, "quote_volume": 457973.17947, "trades": 4400, "taker_buy_base": 1576.958, "taker_buy_quote": 175523.45438 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 110.85, "high": 114.62, "low": 110.72, "close": 113.14, "volume": 5316.048, "close_time": 1770479999999, "quote_volume": 598526.38539, "trades": 5560, "taker_buy_base": 2611.366, "taker_buy_quote": 294171.51051 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 113.2, "high": 115.76, "low": 112.5, "close": 114.33, "volume": 10609.392, "close_time": 1770494399999, "quote_volume": 1212671.35385, "trades": 9856, "taker_buy_base": 5577.927, "taker_buy_quote": 637936.46573 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 114.34, "high": 115.48, "low": 113.52, "close": 113.97, "volume": 1333.366, "close_time": 1770508799999, "quote_volume": 152943.58098, "trades": 1730, "taker_buy_base": 893.661, "taker_buy_quote": 102510.85889 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 114.03, "high": 114.14, "low": 112.26, "close": 112.3, "volume": 1900.455, "close_time": 1770523199999, "quote_volume": 215782.27492, "trades": 1931, "taker_buy_base": 1279.082, "taker_buy_quote": 145331.13535 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 112.3, "high": 113.23, "low": 112.01, "close": 112.43, "volume": 687.876, "close_time": 1770537599999, "quote_volume": 77399.13316, "trades": 1118, "taker_buy_base": 319.286, "taker_buy_quote": 35928.89646 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 112.45, "high": 115.04, "low": 112.14, "close": 114.79, "volume": 3310.422, "close_time": 1770551999999, "quote_volume": 375213.88153, "trades": 3649, "taker_buy_base": 1403.238, "taker_buy_quote": 159317.22076 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 114.89, "high": 114.99, "low": 112.65, "close": 112.99, "volume": 2626.259, "close_time": 1770566399999, "quote_volume": 299594.84439, "trades": 3126, "taker_buy_base": 911.242, "taker_buy_quote": 104017.69348 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 113.11, "high": 114.88, "low": 110.95, "close": 114.77, "volume": 2153.402, "close_time": 1770580799999, "quote_volume": 243515.05937, "trades": 2944, "taker_buy_base": 1265.867, "taker_buy_quote": 143242.67492 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 114.81, "high": 115.15, "low": 111.45, "close": 112.46, "volume": 3554.578, "close_time": 1770595199999, "quote_volume": 402665.63077, "trades": 3839, "taker_buy_base": 1750.135, "taker_buy_quote": 198702.48698 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 112.48, "high": 114.55, "low": 111.51, "close": 114.37, "volume": 2728.849, "close_time": 1770609599999, "quote_volume": 307832.20732, "trades": 3340, "taker_buy_base": 1583.753, "taker_buy_quote": 178846.62925 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 114.37, "high": 114.84, "low": 112.2, "close": 112.37, "volume": 3176.577, "close_time": 1770623999999, "quote_volume": 361157.0794, "trades": 3505, "taker_buy_base": 1813.665, "taker_buy_quote": 206371.1886 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 112.39, "high": 112.6, "low": 108.86, "close": 110.11, "volume": 2760.445, "close_time": 1770638399999, "quote_volume": 305483.31336, "trades": 3165, "taker_buy_base": 1209.324, "taker_buy_quote": 133817.59843 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 110.1, "high": 112.64, "low": 109.33, "close": 112.54, "volume": 3496.185, "close_time": 1770652799999, "quote_volume": 386961.93874, "trades": 4314, "taker_buy_base": 1947.521, "taker_buy_quote": 215650.34028 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 112.5, "high": 115.09, "low": 111.48, "close": 114.41, "volume": 4454.465, "close_time": 1770667199999, "quote_volume": 507219.8553, "trades": 5786, "taker_buy_base": 2630.504, "taker_buy_quote": 299766.91273 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 114.45, "high": 114.74, "low": 111.91, "close": 112.69, "volume": 2133.33, "close_time": 1770681599999, "quote_volume": 241885.78599, "trades": 2985, "taker_buy_base": 964.818, "taker_buy_quote": 109299.78747 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 112.64, "high": 113.17, "low": 110.46, "close": 110.89, "volume": 1729.891, "close_time": 1770695999999, "quote_volume": 193525.12553, "trades": 2119, "taker_buy_base": 832.35, "taker_buy_quote": 93259.74873 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 110.91, "high": 111.74, "low": 108.02, "close": 108.66, "volume": 4528.282, "close_time": 1770710399999, "quote_volume": 495635.72423, "trades": 3516, "taker_buy_base": 1581.422, "taker_buy_quote": 173412.66676 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 108.72, "high": 109.78, "low": 108.25, "close": 108.36, "volume": 3526.447, "close_time": 1770724799999, "quote_volume": 384487.89328, "trades": 2388, "taker_buy_base": 1042.595, "taker_buy_quote": 113742.90853 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 108.35, "high": 109.96, "low": 107.84, "close": 109.49, "volume": 2519.839, "close_time": 1770739199999, "quote_volume": 274202.34505, "trades": 3217, "taker_buy_base": 1147.759, "taker_buy_quote": 125042.6744 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 109.48, "high": 110.74, "low": 108.02, "close": 108.9, "volume": 3131.625, "close_time": 1770753599999, "quote_volume": 343713.93506, "trades": 3793, "taker_buy_base": 1683.369, "taker_buy_quote": 184839.90706 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 108.79, "high": 109.63, "low": 108.12, "close": 109.3, "volume": 1335.192, "close_time": 1770767999999, "quote_volume": 145432.76179, "trades": 1719, "taker_buy_base": 658.229, "taker_buy_quote": 71778.60776 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 109.35, "high": 109.95, "low": 108.39, "close": 109.4, "volume": 1091.513, "close_time": 1770782399999, "quote_volume": 119446.22721, "trades": 1254, "taker_buy_base": 659.57, "taker_buy_quote": 72139.62251 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 109.32, "high": 109.46, "low": 105.44, "close": 106.16, "volume": 2939.528, "close_time": 1770796799999, "quote_volume": 314253.24867, "trades": 3356, "taker_buy_base": 1045.154, "taker_buy_quote": 111750.00206 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 106.06, "high": 106.17, "low": 104.66, "close": 105.61, "volume": 1524.51, "close_time": 1770811199999, "quote_volume": 160768.99523, "trades": 1841, "taker_buy_base": 644.482, "taker_buy_quote": 67990.572 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 105.62, "high": 113.92, "low": 104.84, "close": 106.12, "volume": 12226.039, "close_time": 1770825599999, "quote_volume": 1332906.84252, "trades": 13494, "taker_buy_base": 6679.852, "taker_buy_quote": 727823.86168 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 106.16, "high": 108.21, "low": 105.26, "close": 107.9, "volume": 3812.16, "close_time": 1770839999999, "quote_volume": 407062.72804, "trades": 5557, "taker_buy_base": 1933.601, "taker_buy_quote": 206527.9529 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 107.74, "high": 109.97, "low": 106.87, "close": 107.5, "volume": 3494.533, "close_time": 1770854399999, "quote_volume": 378664.16411, "trades": 4040, "taker_buy_base": 1549.866, "taker_buy_quote": 168259.23308 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 107.51, "high": 109.49, "low": 107.51, "close": 109.01, "volume": 1441.814, "close_time": 1770868799999, "quote_volume": 156768.0058, "trades": 1873, "taker_buy_base": 592.37, "taker_buy_quote": 64386.44254 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 108.97, "high": 110.08, "low": 107.85, "close": 109.64, "volume": 1747.363, "close_time": 1770883199999, "quote_volume": 190707.01958, "trades": 2150, "taker_buy_base": 951.14, "taker_buy_quote": 103909.80439 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 109.65, "high": 110.62, "low": 109.25, "close": 109.86, "volume": 2538.385, "close_time": 1770897599999, "quote_volume": 279074.15556, "trades": 2370, "taker_buy_base": 1426.347, "taker_buy_quote": 156844.33147 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 109.82, "high": 110.51, "low": 107.72, "close": 107.8, "volume": 3184.086, "close_time": 1770911999999, "quote_volume": 347591.04181, "trades": 4052, "taker_buy_base": 1714.652, "taker_buy_quote": 187396.53324 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 107.85, "high": 115.07, "low": 105.61, "close": 110.93, "volume": 18311.982, "close_time": 1770926399999, "quote_volume": 2010820.09008, "trades": 18196, "taker_buy_base": 9962.08, "taker_buy_quote": 1094134.43285 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 110.95, "high": 115.52, "low": 109.11, "close": 114.85, "volume": 5286.29, "close_time": 1770940799999, "quote_volume": 591850.13202, "trades": 6087, "taker_buy_base": 2685.243, "taker_buy_quote": 300463.23491 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 114.92, "high": 115.52, "low": 111.12, "close": 112.1, "volume": 5071.571, "close_time": 1770955199999, "quote_volume": 572887.06162, "trades": 7438, "taker_buy_base": 2257.897, "taker_buy_quote": 255667.56302 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 112.13, "high": 112.17, "low": 109.66, "close": 110.6, "volume": 1683.467, "close_time": 1770969599999, "quote_volume": 186454.75726, "trades": 2404, "taker_buy_base": 890.774, "taker_buy_quote": 98653.7429 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 110.62, "high": 113.3, "low": 110.59, "close": 112.24, "volume": 2116.857, "close_time": 1770983999999, "quote_volume": 237110.60097, "trades": 2461, "taker_buy_base": 1054.698, "taker_buy_quote": 118184.92833 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 112.19, "high": 118.75, "low": 111.84, "close": 116.68, "volume": 7514.0, "close_time": 1770998399999, "quote_volume": 863159.85769, "trades": 9487, "taker_buy_base": 4563.21, "taker_buy_quote": 523634.87936 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 116.71, "high": 119.7, "low": 115.96, "close": 119.29, "volume": 5406.889, "close_time": 1771012799999, "quote_volume": 638865.81758, "trades": 6388, "taker_buy_base": 2764.229, "taker_buy_quote": 326863.74652 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 119.25, "high": 120.48, "low": 118.63, "close": 118.82, "volume": 3057.266, "close_time": 1771027199999, "quote_volume": 364982.31997, "trades": 2994, "taker_buy_base": 1483.949, "taker_buy_quote": 177284.78304 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 118.86, "high": 120.44, "low": 118.37, "close": 120.31, "volume": 1406.972, "close_time": 1771041599999, "quote_volume": 168422.30209, "trades": 1725, "taker_buy_base": 588.288, "taker_buy_quote": 70400.7074 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 120.3, "high": 124.84, "low": 119.91, "close": 123.85, "volume": 2571.048, "close_time": 1771055999999, "quote_volume": 314226.55523, "trades": 3552, "taker_buy_base": 1527.741, "taker_buy_quote": 186726.42052 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 123.86, "high": 128.82, "low": 123.52, "close": 128.31, "volume": 6563.623, "close_time": 1771070399999, "quote_volume": 830227.21072, "trades": 7905, "taker_buy_base": 3239.972, "taker_buy_quote": 409057.73657 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 128.36, "high": 130.0, "low": 125.61, "close": 129.57, "volume": 6068.87, "close_time": 1771084799999, "quote_volume": 775357.27751, "trades": 6818, "taker_buy_base": 3164.364, "taker_buy_quote": 404165.78004 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 129.55, "high": 130.67, "low": 128.24, "close": 129.8, "volume": 3600.764, "close_time": 1771099199999, "quote_volume": 466224.95223, "trades": 4282, "taker_buy_base": 1829.861, "taker_buy_quote": 237237.34579 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 129.88, "high": 130.94, "low": 128.19, "close": 128.2, "volume": 1967.428, "close_time": 1771113599999, "quote_volume": 254969.91716, "trades": 2674, "taker_buy_base": 894.313, "taker_buy_quote": 116084.39631 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 128.21, "high": 128.88, "low": 127.06, "close": 128.88, "volume": 2337.556, "close_time": 1771127999999, "quote_volume": 299016.7979, "trades": 3593, "taker_buy_base": 1143.214, "taker_buy_quote": 146309.72713 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 128.9, "high": 131.9, "low": 128.61, "close": 130.97, "volume": 3865.97, "close_time": 1771142399999, "quote_volume": 505214.97209, "trades": 6338, "taker_buy_base": 2522.926, "taker_buy_quote": 329775.22976 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 131.07, "high": 131.51, "low": 128.25, "close": 128.65, "volume": 3045.436, "close_time": 1771156799999, "quote_volume": 394033.19804, "trades": 3623, "taker_buy_base": 1386.578, "taker_buy_quote": 179783.33258 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 128.71, "high": 129.27, "low": 124.57, "close": 126.6, "volume": 3759.04, "close_time": 1771171199999, "quote_volume": 474852.17075, "trades": 4710, "taker_buy_base": 1586.447, "taker_buy_quote": 200424.35616 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 126.56, "high": 127.06, "low": 123.22, "close": 123.55, "volume": 4001.494, "close_time": 1771185599999, "quote_volume": 498575.36152, "trades": 5544, "taker_buy_base": 1692.446, "taker_buy_quote": 210778.03397 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 123.58, "high": 126.15, "low": 122.55, "close": 125.7, "volume": 2088.439, "close_time": 1771199999999, "quote_volume": 260148.24615, "trades": 2769, "taker_buy_base": 1023.467, "taker_buy_quote": 127601.53414 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 125.69, "high": 126.51, "low": 125.29, "close": 126.38, "volume": 1420.624, "close_time": 1771214399999, "quote_volume": 178778.32442, "trades": 2205, "taker_buy_base": 732.265, "taker_buy_quote": 92137.84925 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 126.36, "high": 127.58, "low": 124.84, "close": 126.6, "volume": 1334.096, "close_time": 1771228799999, "quote_volume": 168576.09771, "trades": 2283, "taker_buy_base": 662.923, "taker_buy_quote": 83740.2539 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 126.62, "high": 127.96, "low": 124.97, "close": 126.54, "volume": 4795.616, "close_time": 1771243199999, "quote_volume": 609347.81828, "trades": 2845, "taker_buy_base": 3633.692, "taker_buy_quote": 462064.56076 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 126.33, "high": 129.21, "low": 123.15, "close": 123.79, "volume": 5541.452, "close_time": 1771257599999, "quote_volume": 699304.99436, "trades": 6196, "taker_buy_base": 2187.281, "taker_buy_quote": 276702.94426 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 123.69, "high": 125.87, "low": 123.67, "close": 124.81, "volume": 1657.389, "close_time": 1771271999999, "quote_volume": 207051.95925, "trades": 2373, "taker_buy_base": 868.714, "taker_buy_quote": 108545.12505 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 124.92, "high": 127.2, "low": 124.42, "close": 127.02, "volume": 2398.292, "close_time": 1771286399999, "quote_volume": 303536.01637, "trades": 2019, "taker_buy_base": 1715.976, "taker_buy_quote": 217237.71329 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 127.05, "high": 127.74, "low": 125.81, "close": 126.4, "volume": 630.528, "close_time": 1771300799999, "quote_volume": 80019.3525, "trades": 1304, "taker_buy_base": 318.57, "taker_buy_quote": 40455.71125 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 126.36, "high": 126.57, "low": 123.82, "close": 125.43, "volume": 3179.959, "close_time": 1771315199999, "quote_volume": 397984.64345, "trades": 2824, "taker_buy_base": 1000.431, "taker_buy_quote": 125152.15541 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 125.42, "high": 126.02, "low": 123.82, "close": 124.53, "volume": 2231.111, "close_time": 1771329599999, "quote_volume": 278549.26642, "trades": 2246, "taker_buy_base": 1268.09, "taker_buy_quote": 158353.33591 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 124.53, "high": 129.0, "low": 124.48, "close": 126.81, "volume": 6567.722, "close_time": 1771343999999, "quote_volume": 831191.65451, "trades": 7501, "taker_buy_base": 3885.973, "taker_buy_quote": 492104.41899 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 126.82, "high": 130.99, "low": 125.85, "close": 127.51, "volume": 6770.166, "close_time": 1771358399999, "quote_volume": 869346.69251, "trades": 7781, "taker_buy_base": 3378.729, "taker_buy_quote": 434084.65772 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 127.49, "high": 127.7, "low": 126.21, "close": 126.52, "volume": 2307.141, "close_time": 1771372799999, "quote_volume": 292492.14458, "trades": 2164, "taker_buy_base": 615.222, "taker_buy_quote": 78011.09192 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 126.54, "high": 127.32, "low": 124.79, "close": 127.11, "volume": 1076.573, "close_time": 1771387199999, "quote_volume": 135608.4035, "trades": 1487, "taker_buy_base": 479.755, "taker_buy_quote": 60502.48687 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 127.14, "high": 128.3, "low": 126.35, "close": 127.69, "volume": 3283.534, "close_time": 1771401599999, "quote_volume": 418439.00027, "trades": 3934, "taker_buy_base": 1900.729, "taker_buy_quote": 242179.46602 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 127.73, "high": 129.11, "low": 125.51, "close": 126.93, "volume": 8300.582, "close_time": 1771415999999, "quote_volume": 1057195.28919, "trades": 7568, "taker_buy_base": 3171.261, "taker_buy_quote": 404143.61801 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 126.93, "high": 128.64, "low": 124.83, "close": 127.45, "volume": 5076.36, "close_time": 1771430399999, "quote_volume": 642726.30513, "trades": 6012, "taker_buy_base": 2611.857, "taker_buy_quote": 330642.55812 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 127.47, "high": 127.47, "low": 121.27, "close": 121.78, "volume": 5318.277, "close_time": 1771444799999, "quote_volume": 663695.95856, "trades": 5091, "taker_buy_base": 2351.43, "taker_buy_quote": 292942.37662 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 121.69, "high": 123.29, "low": 120.81, "close": 122.95, "volume": 3195.34, "close_time": 1771459199999, "quote_volume": 390886.88009, "trades": 3477, "taker_buy_base": 1616.856, "taker_buy_quote": 197758.32513 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 122.96, "high": 124.3, "low": 122.29, "close": 123.86, "volume": 1146.444, "close_time": 1771473599999, "quote_volume": 141366.71346, "trades": 1675, "taker_buy_base": 715.046, "taker_buy_quote": 88129.99632 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 123.84, "high": 124.62, "low": 122.64, "close": 123.67, "volume": 1097.384, "close_time": 1771487999999, "quote_volume": 135833.13886, "trades": 1779, "taker_buy_base": 513.354, "taker_buy_quote": 63542.50528 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 123.69, "high": 123.72, "low": 121.85, "close": 122.48, "volume": 1888.405, "close_time": 1771502399999, "quote_volume": 231411.34393, "trades": 2172, "taker_buy_base": 762.811, "taker_buy_quote": 93472.9836 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 122.53, "high": 123.15, "low": 119.94, "close": 122.46, "volume": 5738.014, "close_time": 1771516799999, "quote_volume": 696056.42783, "trades": 4742, "taker_buy_base": 2547.726, "taker_buy_quote": 309492.07061 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 122.37, "high": 123.9, "low": 121.1, "close": 123.37, "volume": 2818.995, "close_time": 1771531199999, "quote_volume": 345782.73394, "trades": 3653, "taker_buy_base": 1439.133, "taker_buy_quote": 176579.76644 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 123.38, "high": 125.17, "low": 122.66, "close": 124.77, "volume": 3581.083, "close_time": 1771545599999, "quote_volume": 442674.48383, "trades": 2358, "taker_buy_base": 1048.864, "taker_buy_quote": 130021.74099 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 124.7, "high": 126.87, "low": 123.62, "close": 123.74, "volume": 5145.887, "close_time": 1771559999999, "quote_volume": 644762.01317, "trades": 4983, "taker_buy_base": 3209.399, "taker_buy_quote": 402132.45985 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 123.76, "high": 125.0, "low": 122.6, "close": 123.98, "volume": 2325.705, "close_time": 1771574399999, "quote_volume": 288105.52687, "trades": 2944, "taker_buy_base": 1085.041, "taker_buy_quote": 134450.65975 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 124.0, "high": 126.49, "low": 123.95, "close": 124.52, "volume": 3659.451, "close_time": 1771588799999, "quote_volume": 458563.10971, "trades": 3325, "taker_buy_base": 2293.806, "taker_buy_quote": 287709.81198 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 124.66, "high": 124.72, "low": 114.48, "close": 117.56, "volume": 18295.312, "close_time": 1771603199999, "quote_volume": 2165795.33866, "trades": 18005, "taker_buy_base": 6967.568, "taker_buy_quote": 823724.98358 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 117.48, "high": 119.1, "low": 115.17, "close": 116.92, "volume": 7555.538, "close_time": 1771617599999, "quote_volume": 886080.11808, "trades": 8339, "taker_buy_base": 3733.425, "taker_buy_quote": 438023.36219 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 116.9, "high": 117.51, "low": 115.56, "close": 115.89, "volume": 2493.052, "close_time": 1771631999999, "quote_volume": 290849.76789, "trades": 2666, "taker_buy_base": 1041.332, "taker_buy_quote": 121605.08031 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 115.89, "high": 116.83, "low": 114.6, "close": 116.08, "volume": 2143.011, "close_time": 1771646399999, "quote_volume": 247677.64885, "trades": 3235, "taker_buy_base": 1014.263, "taker_buy_quote": 117391.87329 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 116.13, "high": 119.85, "low": 115.81, "close": 118.92, "volume": 2219.868, "close_time": 1771660799999, "quote_volume": 261809.98846, "trades": 2658, "taker_buy_base": 1115.246, "taker_buy_quote": 131604.67492 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 118.8, "high": 122.92, "low": 118.41, "close": 122.27, "volume": 3383.976, "close_time": 1771675199999, "quote_volume": 410253.04336, "trades": 4505, "taker_buy_base": 1846.018, "taker_buy_quote": 223668.07262 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 122.32, "high": 124.88, "low": 121.63, "close": 121.71, "volume": 4921.072, "close_time": 1771689599999, "quote_volume": 605509.04554, "trades": 6247, "taker_buy_base": 2344.134, "taker_buy_quote": 288593.22562 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 121.74, "high": 124.31, "low": 120.83, "close": 123.42, "volume": 2413.85, "close_time": 1771703999999, "quote_volume": 297268.29187, "trades": 2757, "taker_buy_base": 1267.526, "taker_buy_quote": 156350.95098 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 123.4, "high": 123.72, "low": 121.39, "close": 121.45, "volume": 1227.642, "close_time": 1771718399999, "quote_volume": 150370.69333, "trades": 1360, "taker_buy_base": 438.84, "taker_buy_quote": 53771.58587 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 121.44, "high": 121.57, "low": 119.2, "close": 119.35, "volume": 2862.713, "close_time": 1771732799999, "quote_volume": 344459.61319, "trades": 2103, "taker_buy_base": 997.53, "taker_buy_quote": 120013.86342 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 119.36, "high": 119.53, "low": 118.79, "close": 118.92, "volume": 2030.26, "close_time": 1771747199999, "quote_volume": 241807.24735, "trades": 1482, "taker_buy_base": 828.079, "taker_buy_quote": 98611.96185 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 118.92, "high": 119.83, "low": 118.41, "close": 119.57, "volume": 1448.572, "close_time": 1771761599999, "quote_volume": 172609.65902, "trades": 1178, "taker_buy_base": 846.833, "taker_buy_quote": 100948.20347 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 119.53, "high": 119.6, "low": 117.46, "close": 118.46, "volume": 2166.758, "close_time": 1771775999999, "quote_volume": 255996.00324, "trades": 2087, "taker_buy_base": 873.943, "taker_buy_quote": 103223.26021 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 118.43, "high": 118.5, "low": 117.15, "close": 117.91, "volume": 650.485, "close_time": 1771790399999, "quote_volume": 76585.9594, "trades": 731, "taker_buy_base": 220.652, "taker_buy_quote": 25987.67997 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 117.81, "high": 118.37, "low": 117.01, "close": 117.93, "volume": 497.51, "close_time": 1771804799999, "quote_volume": 58602.52418, "trades": 677, "taker_buy_base": 188.445, "taker_buy_quote": 22200.17634 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 117.91, "high": 118.3, "low": 111.29, "close": 112.17, "volume": 4774.338, "close_time": 1771819199999, "quote_volume": 540925.62406, "trades": 4740, "taker_buy_base": 2137.952, "taker_buy_quote": 242083.56389 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 112.17, "high": 115.82, "low": 111.85, "close": 114.69, "volume": 3795.786, "close_time": 1771833599999, "quote_volume": 432853.89853, "trades": 3612, "taker_buy_base": 2063.45, "taker_buy_quote": 235079.41267 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 114.61, "high": 118.15, "low": 114.22, "close": 117.37, "volume": 3564.585, "close_time": 1771847999999, "quote_volume": 414838.74781, "trades": 3269, "taker_buy_base": 1420.97, "taker_buy_quote": 165741.11593 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 117.36, "high": 119.76, "low": 116.76, "close": 117.1, "volume": 7009.46, "close_time": 1771862399999, "quote_volume": 829836.58491, "trades": 5853, "taker_buy_base": 3367.164, "taker_buy_quote": 398993.34938 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 117.05, "high": 117.11, "low": 113.33, "close": 114.42, "volume": 5770.035, "close_time": 1771876799999, "quote_volume": 664022.16181, "trades": 4774, "taker_buy_base": 2711.409, "taker_buy_quote": 312146.74755 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 114.41, "high": 115.64, "low": 113.56, "close": 114.58, "volume": 4711.637, "close_time": 1771891199999, "quote_volume": 540459.74788, "trades": 3415, "taker_buy_base": 2345.145, "taker_buy_quote": 268905.35512 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 114.57, "high": 115.48, "low": 112.05, "close": 112.55, "volume": 4384.644, "close_time": 1771905599999, "quote_volume": 499874.41154, "trades": 3973, "taker_buy_base": 2006.904, "taker_buy_quote": 228923.95246 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 112.63, "high": 113.61, "low": 111.59, "close": 112.83, "volume": 3687.256, "close_time": 1771919999999, "quote_volume": 415094.99326, "trades": 2807, "taker_buy_base": 1848.908, "taker_buy_quote": 208198.04637 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 112.86, "high": 113.87, "low": 112.31, "close": 113.32, "volume": 2446.119, "close_time": 1771934399999, "quote_volume": 276840.41014, "trades": 2124, "taker_buy_base": 1186.077, "taker_buy_quote": 134213.18232 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 113.26, "high": 115.25, "low": 111.55, "close": 115.02, "volume": 5322.593, "close_time": 1771948799999, "quote_volume": 603862.97003, "trades": 5542, "taker_buy_base": 2693.228, "taker_buy_quote": 305777.42677 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 115.04, "high": 116.51, "low": 114.18, "close": 114.6, "volume": 6135.956, "close_time": 1771963199999, "quote_volume": 708530.47511, "trades": 5471, "taker_buy_base": 3303.999, "taker_buy_quote": 381653.02872 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 114.59, "high": 114.97, "low": 113.04, "close": 114.38, "volume": 3565.422, "close_time": 1771977599999, "quote_volume": 406899.81986, "trades": 3132, "taker_buy_base": 1928.381, "taker_buy_quote": 220187.46825 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 114.38, "high": 119.71, "low": 113.9, "close": 117.43, "volume": 6195.898, "close_time": 1771991999999, "quote_volume": 729690.9052, "trades": 5334, "taker_buy_base": 3297.065, "taker_buy_quote": 387987.00461 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 117.44, "high": 118.54, "low": 115.57, "close": 116.6, "volume": 2594.48, "close_time": 1772006399999, "quote_volume": 303855.86169, "trades": 2533, "taker_buy_base": 1422.679, "taker_buy_quote": 166636.60316 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 116.6, "high": 118.65, "low": 115.45, "close": 115.87, "volume": 4233.328, "close_time": 1772020799999, "quote_volume": 495319.12887, "trades": 3557, "taker_buy_base": 2397.985, "taker_buy_quote": 280422.43921 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 115.85, "high": 122.2, "low": 115.69, "close": 121.07, "volume": 12514.039, "close_time": 1772035199999, "quote_volume": 1491429.1631, "trades": 7727, "taker_buy_base": 8150.695, "taker_buy_quote": 972864.09921 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 121.07, "high": 124.28, "low": 120.95, "close": 122.97, "volume": 10861.539, "close_time": 1772049599999, "quote_volume": 1330259.19399, "trades": 7102, "taker_buy_base": 4557.576, "taker_buy_quote": 558186.95474 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 123.02, "high": 124.38, "low": 117.75, "close": 119.16, "volume": 7730.067, "close_time": 1772063999999, "quote_volume": 942148.81393, "trades": 5726, "taker_buy_base": 3710.653, "taker_buy_quote": 452978.3432 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 119.16, "high": 120.6, "low": 117.91, "close": 118.44, "volume": 5149.723, "close_time": 1772078399999, "quote_volume": 613971.18581, "trades": 3901, "taker_buy_base": 2387.094, "taker_buy_quote": 284665.90816 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 118.42, "high": 119.61, "low": 114.32, "close": 114.45, "volume": 4566.031, "close_time": 1772092799999, "quote_volume": 531146.65213, "trades": 3547, "taker_buy_base": 2624.323, "taker_buy_quote": 305122.26467 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 114.54, "high": 117.55, "low": 113.91, "close": 114.68, "volume": 7693.013, "close_time": 1772107199999, "quote_volume": 888373.02137, "trades": 4970, "taker_buy_base": 3905.342, "taker_buy_quote": 451420.90839 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 114.72, "high": 115.95, "low": 112.51, "close": 114.19, "volume": 10410.19, "close_time": 1772121599999, "quote_volume": 1187125.91815, "trades": 7932, "taker_buy_base": 4311.764, "taker_buy_quote": 492036.08335 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 114.21, "high": 115.54, "low": 107.91, "close": 114.02, "volume": 12340.699, "close_time": 1772135999999, "quote_volume": 1389584.23215, "trades": 8667, "taker_buy_base": 5404.78, "taker_buy_quote": 609847.67055 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 113.98, "high": 116.19, "low": 113.92, "close": 114.55, "volume": 3439.088, "close_time": 1772150399999, "quote_volume": 394602.11945, "trades": 2691, "taker_buy_base": 1597.591, "taker_buy_quote": 183380.6742 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 114.5, "high": 117.15, "low": 114.05, "close": 116.96, "volume": 3332.157, "close_time": 1772164799999, "quote_volume": 382668.52764, "trades": 2485, "taker_buy_base": 1803.979, "taker_buy_quote": 207280.98246 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 116.97, "high": 119.82, "low": 116.86, "close": 119.7, "volume": 6394.573, "close_time": 1772179199999, "quote_volume": 757833.42175, "trades": 4766, "taker_buy_base": 3087.875, "taker_buy_quote": 366001.6394 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 119.6, "high": 121.61, "low": 115.92, "close": 116.49, "volume": 8994.611, "close_time": 1772193599999, "quote_volume": 1071760.1658, "trades": 6519, "taker_buy_base": 4717.098, "taker_buy_quote": 562755.30431 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 116.44, "high": 116.96, "low": 113.75, "close": 114.17, "volume": 9930.147, "close_time": 1772207999999, "quote_volume": 1145931.81406, "trades": 7714, "taker_buy_base": 4515.012, "taker_buy_quote": 521074.92747 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 114.13, "high": 114.52, "low": 111.91, "close": 112.35, "volume": 7215.121, "close_time": 1772222399999, "quote_volume": 815383.43074, "trades": 5624, "taker_buy_base": 3222.471, "taker_buy_quote": 364028.6815 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 112.38, "high": 113.16, "low": 110.25, "close": 113.02, "volume": 8005.739, "close_time": 1772236799999, "quote_volume": 895057.817, "trades": 4108, "taker_buy_base": 2902.091, "taker_buy_quote": 325066.76241 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 112.98, "high": 113.55, "low": 111.74, "close": 111.85, "volume": 2078.052, "close_time": 1772251199999, "quote_volume": 234331.45397, "trades": 1510, "taker_buy_base": 1272.467, "taker_buy_quote": 143533.77883 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 111.85, "high": 112.14, "low": 105.76, "close": 106.94, "volume": 8152.951, "close_time": 1772265599999, "quote_volume": 881693.98102, "trades": 6208, "taker_buy_base": 4329.158, "taker_buy_quote": 467980.19466 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 106.92, "high": 107.04, "low": 104.79, "close": 106.02, "volume": 10875.705, "close_time": 1772279999999, "quote_volume": 1150951.92636, "trades": 5570, "taker_buy_base": 4377.697, "taker_buy_quote": 463951.35694 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 106.07, "high": 109.72, "low": 105.96, "close": 107.63, "volume": 9219.283, "close_time": 1772294399999, "quote_volume": 992418.06181, "trades": 6364, "taker_buy_base": 4288.122, "taker_buy_quote": 461724.97698 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 107.61, "high": 111.62, "low": 107.09, "close": 110.95, "volume": 7350.51, "close_time": 1772308799999, "quote_volume": 801638.61447, "trades": 4796, "taker_buy_base": 3780.039, "taker_buy_quote": 412396.25416 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 110.9, "high": 113.67, "low": 110.6, "close": 111.96, "volume": 6249.932, "close_time": 1772323199999, "quote_volume": 699223.97474, "trades": 3955, "taker_buy_base": 3285.537, "taker_buy_quote": 367450.6992 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 111.96, "high": 118.69, "low": 110.87, "close": 116.27, "volume": 8036.273, "close_time": 1772337599999, "quote_volume": 930123.55812, "trades": 7504, "taker_buy_base": 4177.882, "taker_buy_quote": 483693.29164 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 116.25, "high": 116.78, "low": 113.9, "close": 115.36, "volume": 4520.128, "close_time": 1772351999999, "quote_volume": 520931.42842, "trades": 3619, "taker_buy_base": 2152.344, "taker_buy_quote": 248010.39471 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 115.38, "high": 115.95, "low": 112.68, "close": 113.15, "volume": 5873.378, "close_time": 1772366399999, "quote_volume": 670463.12895, "trades": 4948, "taker_buy_base": 2601.802, "taker_buy_quote": 297307.3962 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 113.07, "high": 116.2, "low": 112.33, "close": 115.11, "volume": 8635.078, "close_time": 1772380799999, "quote_volume": 990131.71611, "trades": 7804, "taker_buy_base": 4547.454, "taker_buy_quote": 521196.16135 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 115.16, "high": 116.32, "low": 112.23, "close": 112.71, "volume": 10023.624, "close_time": 1772395199999, "quote_volume": 1143283.87616, "trades": 7061, "taker_buy_base": 5073.476, "taker_buy_quote": 578605.62937 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 112.69, "high": 114.77, "low": 110.65, "close": 113.66, "volume": 9727.831, "close_time": 1772409599999, "quote_volume": 1092108.12993, "trades": 7802, "taker_buy_base": 4695.426, "taker_buy_quote": 527552.59822 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 113.61, "high": 116.57, "low": 113.48, "close": 116.25, "volume": 7489.444, "close_time": 1772423999999, "quote_volume": 861887.92848, "trades": 6506, "taker_buy_base": 3518.711, "taker_buy_quote": 404725.52035 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 116.32, "high": 116.47, "low": 112.66, "close": 113.29, "volume": 4545.039, "close_time": 1772438399999, "quote_volume": 521627.34819, "trades": 3555, "taker_buy_base": 2061.212, "taker_buy_quote": 236552.27402 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 113.31, "high": 115.27, "low": 112.23, "close": 114.62, "volume": 6186.966, "close_time": 1772452799999, "quote_volume": 706463.31218, "trades": 4821, "taker_buy_base": 2996.896, "taker_buy_quote": 342247.6325 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 114.63, "high": 123.94, "low": 113.71, "close": 122.95, "volume": 7950.2, "close_time": 1772467199999, "quote_volume": 941244.23265, "trades": 7909, "taker_buy_base": 4305.53, "taker_buy_quote": 510319.70788 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 122.93, "high": 126.91, "low": 122.51, "close": 123.47, "volume": 8063.101, "close_time": 1772481599999, "quote_volume": 1000885.05946, "trades": 10263, "taker_buy_base": 3858.153, "taker_buy_quote": 479115.05448 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 123.45, "high": 124.97, "low": 121.25, "close": 122.19, "volume": 4311.42, "close_time": 1772495999999, "quote_volume": 529271.13351, "trades": 4684, "taker_buy_base": 2167.52, "taker_buy_quote": 266172.64979 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 122.17, "high": 122.98, "low": 119.52, "close": 119.88, "volume": 2671.187, "close_time": 1772510399999, "quote_volume": 323632.59802, "trades": 3161, "taker_buy_base": 1305.84, "taker_buy_quote": 158359.00641 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 119.86, "high": 120.54, "low": 118.97, "close": 119.81, "volume": 2806.724, "close_time": 1772524799999, "quote_volume": 336091.04002, "trades": 2443, "taker_buy_base": 1513.032, "taker_buy_quote": 181262.77729 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 119.82, "high": 120.08, "low": 110.83, "close": 111.81, "volume": 10458.479, "close_time": 1772539199999, "quote_volume": 1194758.61749, "trades": 9919, "taker_buy_base": 4278.798, "taker_buy_quote": 487748.52845 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 111.81, "high": 113.06, "low": 108.5, "close": 110.08, "volume": 8014.177, "close_time": 1772553599999, "quote_volume": 883507.86829, "trades": 6443, "taker_buy_base": 2635.316, "taker_buy_quote": 291210.8359 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 109.95, "high": 111.89, "low": 108.57, "close": 109.9, "volume": 9312.427, "close_time": 1772567999999, "quote_volume": 1026514.48306, "trades": 7226, "taker_buy_base": 4489.16, "taker_buy_quote": 495129.15793 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 109.91, "high": 112.78, "low": 107.8, "close": 111.05, "volume": 4741.666, "close_time": 1772582399999, "quote_volume": 523208.70603, "trades": 3967, "taker_buy_base": 2671.552, "taker_buy_quote": 295208.49591 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 111.12, "high": 111.44, "low": 109.32, "close": 110.99, "volume": 2901.255, "close_time": 1772596799999, "quote_volume": 320479.78717, "trades": 2996, "taker_buy_base": 1516.97, "taker_buy_quote": 167663.90299 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 111.08, "high": 112.76, "low": 110.09, "close": 112.71, "volume": 4883.449, "close_time": 1772611199999, "quote_volume": 543872.88201, "trades": 4013, "taker_buy_base": 2744.29, "taker_buy_quote": 306007.84028 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 112.76, "high": 116.04, "low": 112.16, "close": 115.79, "volume": 12233.55, "close_time": 1772625599999, "quote_volume": 1402295.42135, "trades": 9230, "taker_buy_base": 6743.547, "taker_buy_quote": 773304.69472 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 115.79, "high": 118.21, "low": 112.89, "close": 118.06, "volume": 11607.618, "close_time": 1772639999999, "quote_volume": 1342012.77194, "trades": 8619, "taker_buy_base": 6953.258, "taker_buy_quote": 804827.75246 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 118.11, "high": 118.9, "low": 116.33, "close": 117.67, "volume": 5502.214, "close_time": 1772654399999, "quote_volume": 646406.0318, "trades": 4477, "taker_buy_base": 3102.88, "taker_buy_quote": 364485.19798 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 117.73, "high": 118.6, "low": 114.9, "close": 115.9, "volume": 3640.427, "close_time": 1772668799999, "quote_volume": 425304.51881, "trades": 2120, "taker_buy_base": 2354.54, "taker_buy_quote": 275595.58 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 115.93, "high": 117.07, "low": 115.18, "close": 115.57, "volume": 2116.744, "close_time": 1772683199999, "quote_volume": 245910.06201, "trades": 2286, "taker_buy_base": 1220.482, "taker_buy_quote": 141833.37162 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 115.59, "high": 116.45, "low": 114.3, "close": 114.4, "volume": 3642.584, "close_time": 1772697599999, "quote_volume": 420015.18433, "trades": 2400, "taker_buy_base": 1535.38, "taker_buy_quote": 177249.61246 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 114.49, "high": 118.78, "low": 114.13, "close": 117.73, "volume": 4353.37, "close_time": 1772711999999, "quote_volume": 508476.36725, "trades": 3838, "taker_buy_base": 2466.901, "taker_buy_quote": 288622.50725 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 117.7, "high": 119.11, "low": 116.19, "close": 116.49, "volume": 4014.932, "close_time": 1772726399999, "quote_volume": 471978.98952, "trades": 4054, "taker_buy_base": 2039.084, "taker_buy_quote": 239813.59224 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 116.49, "high": 119.91, "low": 114.03, "close": 118.73, "volume": 4830.033, "close_time": 1772740799999, "quote_volume": 563815.84071, "trades": 5046, "taker_buy_base": 2793.559, "taker_buy_quote": 326419.37919 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 118.71, "high": 119.8, "low": 116.64, "close": 116.84, "volume": 2416.093, "close_time": 1772755199999, "quote_volume": 285246.00519, "trades": 2102, "taker_buy_base": 747.556, "taker_buy_quote": 88222.05957 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 116.89, "high": 118.46, "low": 116.41, "close": 118.39, "volume": 1322.989, "close_time": 1772769599999, "quote_volume": 155603.62408, "trades": 1724, "taker_buy_base": 774.769, "taker_buy_quote": 91089.6494 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 118.37, "high": 118.57, "low": 116.64, "close": 118.47, "volume": 1787.908, "close_time": 1772783999999, "quote_volume": 210122.43345, "trades": 1904, "taker_buy_base": 1103.271, "taker_buy_quote": 129616.79511 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 118.45, "high": 118.53, "low": 114.38, "close": 114.52, "volume": 3716.976, "close_time": 1772798399999, "quote_volume": 430895.65108, "trades": 2564, "taker_buy_base": 1318.629, "taker_buy_quote": 153093.52604 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 114.5, "high": 115.06, "low": 109.88, "close": 110.87, "volume": 6870.953, "close_time": 1772812799999, "quote_volume": 774950.74487, "trades": 6702, "taker_buy_base": 3149.953, "taker_buy_quote": 354698.85532 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 110.79, "high": 111.74, "low": 109.26, "close": 111.4, "volume": 2087.494, "close_time": 1772827199999, "quote_volume": 231134.18536, "trades": 1823, "taker_buy_base": 864.43, "taker_buy_quote": 95703.02555 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 111.36, "high": 112.07, "low": 110.59, "close": 110.91, "volume": 1491.571, "close_time": 1772841599999, "quote_volume": 166101.57952, "trades": 927, "taker_buy_base": 660.034, "taker_buy_quote": 73609.35775 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 110.98, "high": 111.44, "low": 110.16, "close": 110.27, "volume": 763.926, "close_time": 1772855999999, "quote_volume": 84677.28916, "trades": 707, "taker_buy_base": 303.434, "taker_buy_quote": 33629.00658 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 110.28, "high": 110.6, "low": 109.55, "close": 110.27, "volume": 966.7, "close_time": 1772870399999, "quote_volume": 106344.38792, "trades": 1000, "taker_buy_base": 400.424, "taker_buy_quote": 44049.97831 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 110.25, "high": 110.89, "low": 109.86, "close": 110.06, "volume": 385.217, "close_time": 1772884799999, "quote_volume": 42538.14817, "trades": 686, "taker_buy_base": 193.816, "taker_buy_quote": 21405.29814 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 110.03, "high": 110.45, "low": 109.43, "close": 109.76, "volume": 2619.125, "close_time": 1772899199999, "quote_volume": 287963.24815, "trades": 1251, "taker_buy_base": 763.223, "taker_buy_quote": 83946.68848 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 109.68, "high": 110.08, "low": 108.35, "close": 108.5, "volume": 2536.021, "close_time": 1772913599999, "quote_volume": 276783.57687, "trades": 1543, "taker_buy_base": 840.953, "taker_buy_quote": 91875.91201 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 108.47, "high": 109.33, "low": 108.23, "close": 108.79, "volume": 1309.756, "close_time": 1772927999999, "quote_volume": 142554.67509, "trades": 799, "taker_buy_base": 263.911, "taker_buy_quote": 28759.19547 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 108.75, "high": 109.07, "low": 107.15, "close": 107.81, "volume": 914.335, "close_time": 1772942399999, "quote_volume": 98621.89814, "trades": 952, "taker_buy_base": 419.09, "taker_buy_quote": 45265.38361 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 107.78, "high": 108.12, "low": 106.72, "close": 107.89, "volume": 648.879, "close_time": 1772956799999, "quote_volume": 69745.67648, "trades": 634, "taker_buy_base": 368.615, "taker_buy_quote": 39644.39871 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 107.9, "high": 109.63, "low": 107.26, "close": 108.16, "volume": 1782.111, "close_time": 1772971199999, "quote_volume": 193335.51257, "trades": 1940, "taker_buy_base": 853.506, "taker_buy_quote": 92551.67208 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 108.17, "high": 108.64, "low": 106.0, "close": 106.44, "volume": 2977.169, "close_time": 1772985599999, "quote_volume": 318878.43669, "trades": 2463, "taker_buy_base": 1962.124, "taker_buy_quote": 210196.8453 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 106.5, "high": 107.68, "low": 105.59, "close": 107.18, "volume": 1308.816, "close_time": 1772999999999, "quote_volume": 139186.91927, "trades": 1437, "taker_buy_base": 704.663, "taker_buy_quote": 74954.51797 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 107.3, "high": 107.81, "low": 103.84, "close": 105.53, "volume": 2958.778, "close_time": 1773014399999, "quote_volume": 312289.04566, "trades": 2658, "taker_buy_base": 1211.445, "taker_buy_quote": 127806.46305 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 105.56, "high": 108.59, "low": 105.4, "close": 107.01, "volume": 1909.613, "close_time": 1773028799999, "quote_volume": 203995.1101, "trades": 2573, "taker_buy_base": 1013.542, "taker_buy_quote": 108304.09772 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 107.08, "high": 109.06, "low": 105.6, "close": 106.47, "volume": 3535.357, "close_time": 1773043199999, "quote_volume": 380088.01466, "trades": 2813, "taker_buy_base": 1100.148, "taker_buy_quote": 118330.83925 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 106.58, "high": 107.94, "low": 104.93, "close": 106.07, "volume": 2809.194, "close_time": 1773057599999, "quote_volume": 299095.25939, "trades": 2775, "taker_buy_base": 1582.342, "taker_buy_quote": 168586.62021 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 106.03, "high": 108.05, "low": 104.98, "close": 105.21, "volume": 5142.187, "close_time": 1773071999999, "quote_volume": 548624.58077, "trades": 4749, "taker_buy_base": 2824.247, "taker_buy_quote": 301288.61075 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 105.2, "high": 109.37, "low": 105.07, "close": 107.97, "volume": 3732.282, "close_time": 1773086399999, "quote_volume": 401401.08505, "trades": 2817, "taker_buy_base": 1837.15, "taker_buy_quote": 197684.92418 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 108.0, "high": 108.38, "low": 106.4, "close": 106.72, "volume": 1573.273, "close_time": 1773100799999, "quote_volume": 168924.69352, "trades": 1296, "taker_buy_base": 596.502, "taker_buy_quote": 64086.98291 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 106.69, "high": 109.89, "low": 106.54, "close": 107.71, "volume": 2853.539, "close_time": 1773115199999, "quote_volume": 309095.29266, "trades": 2437, "taker_buy_base": 1303.855, "taker_buy_quote": 141345.026 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 107.72, "high": 110.88, "low": 107.57, "close": 110.88, "volume": 3101.591, "close_time": 1773129599999, "quote_volume": 339412.03797, "trades": 2595, "taker_buy_base": 1667.86, "taker_buy_quote": 182650.57917 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 110.89, "high": 112.99, "low": 110.89, "close": 111.36, "volume": 3640.639, "close_time": 1773143999999, "quote_volume": 408342.6643, "trades": 3701, "taker_buy_base": 1915.718, "taker_buy_quote": 214819.87089 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 111.45, "high": 114.74, "low": 109.74, "close": 114.45, "volume": 6989.353, "close_time": 1773158399999, "quote_volume": 786957.80624, "trades": 6494, "taker_buy_base": 3831.067, "taker_buy_quote": 431926.79098 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 114.45, "high": 114.79, "low": 110.81, "close": 111.6, "volume": 5110.632, "close_time": 1773172799999, "quote_volume": 578577.15004, "trades": 4256, "taker_buy_base": 2807.418, "taker_buy_quote": 318324.41111 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 111.55, "high": 112.39, "low": 110.34, "close": 111.74, "volume": 1313.649, "close_time": 1773187199999, "quote_volume": 146183.71358, "trades": 1294, "taker_buy_base": 653.26, "taker_buy_quote": 72684.63983 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 111.69, "high": 112.14, "low": 109.72, "close": 109.88, "volume": 1592.482, "close_time": 1773201599999, "quote_volume": 176533.70769, "trades": 1874, "taker_buy_base": 939.388, "taker_buy_quote": 104270.4182 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 109.87, "high": 110.77, "low": 108.89, "close": 109.16, "volume": 1419.188, "close_time": 1773215999999, "quote_volume": 155803.09877, "trades": 1591, "taker_buy_base": 687.753, "taker_buy_quote": 75558.95229 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 109.08, "high": 110.36, "low": 109.08, "close": 109.76, "volume": 1040.269, "close_time": 1773230399999, "quote_volume": 114107.94185, "trades": 1087, "taker_buy_base": 580.004, "taker_buy_quote": 63626.52206 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 109.78, "high": 113.97, "low": 109.46, "close": 111.32, "volume": 4906.267, "close_time": 1773244799999, "quote_volume": 549230.65217, "trades": 5315, "taker_buy_base": 2791.726, "taker_buy_quote": 312699.22186 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 111.32, "high": 113.05, "low": 110.84, "close": 112.19, "volume": 2403.289, "close_time": 1773259199999, "quote_volume": 269263.10194, "trades": 3155, "taker_buy_base": 1375.791, "taker_buy_quote": 154230.66847 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 112.22, "high": 112.26, "low": 109.93, "close": 110.18, "volume": 1078.999, "close_time": 1773273599999, "quote_volume": 120070.78566, "trades": 1082, "taker_buy_base": 633.502, "taker_buy_quote": 70613.36089 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 110.34, "high": 110.53, "low": 107.92, "close": 108.04, "volume": 2754.776, "close_time": 1773287999999, "quote_volume": 300658.73449, "trades": 2095, "taker_buy_base": 1138.321, "taker_buy_quote": 124287.97961 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 108.04, "high": 109.11, "low": 107.57, "close": 109.03, "volume": 1240.702, "close_time": 1773302399999, "quote_volume": 134327.17027, "trades": 1407, "taker_buy_base": 704.086, "taker_buy_quote": 76236.42371 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 109.09, "high": 111.11, "low": 108.74, "close": 110.58, "volume": 1856.704, "close_time": 1773316799999, "quote_volume": 204101.15569, "trades": 2116, "taker_buy_base": 850.903, "taker_buy_quote": 93534.87329 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 110.59, "high": 111.01, "low": 107.01, "close": 109.73, "volume": 3363.086, "close_time": 1773331199999, "quote_volume": 366203.44102, "trades": 4036, "taker_buy_base": 1688.344, "taker_buy_quote": 183916.09376 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 109.71, "high": 111.75, "low": 108.74, "close": 111.65, "volume": 2823.283, "close_time": 1773345599999, "quote_volume": 310701.5235, "trades": 2803, "taker_buy_base": 1445.747, "taker_buy_quote": 159077.30785 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 111.68, "high": 112.9, "low": 110.52, "close": 111.67, "volume": 4863.015, "close_time": 1773359999999, "quote_volume": 542385.64675, "trades": 3232, "taker_buy_base": 3264.527, "taker_buy_quote": 364008.74491 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 111.61, "high": 115.97, "low": 111.19, "close": 115.56, "volume": 4600.697, "close_time": 1773374399999, "quote_volume": 526635.0413, "trades": 4595, "taker_buy_base": 2238.117, "taker_buy_quote": 255878.46152 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 115.57, "high": 115.75, "low": 113.39, "close": 114.29, "volume": 1873.308, "close_time": 1773388799999, "quote_volume": 214558.35908, "trades": 2152, "taker_buy_base": 927.971, "taker_buy_quote": 106310.58802 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 114.33, "high": 116.22, "low": 113.56, "close": 115.89, "volume": 4061.595, "close_time": 1773403199999, "quote_volume": 468388.52974, "trades": 3087, "taker_buy_base": 2048.519, "taker_buy_quote": 236121.40218 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 115.9, "high": 119.19, "low": 113.78, "close": 114.07, "volume": 7294.135, "close_time": 1773417599999, "quote_volume": 849773.34321, "trades": 6350, "taker_buy_base": 4118.328, "taker_buy_quote": 480169.06519 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 114.06, "high": 114.9, "low": 112.42, "close": 112.92, "volume": 4999.912, "close_time": 1773431999999, "quote_volume": 567946.50278, "trades": 3533, "taker_buy_base": 2269.099, "taker_buy_quote": 257933.57509 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 112.91, "high": 114.02, "low": 111.4, "close": 112.37, "volume": 2234.921, "close_time": 1773446399999, "quote_volume": 252002.4637, "trades": 1808, "taker_buy_base": 1065.722, "taker_buy_quote": 120231.311 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 112.24, "high": 112.95, "low": 111.57, "close": 112.66, "volume": 991.232, "close_time": 1773460799999, "quote_volume": 111314.37841, "trades": 1041, "taker_buy_base": 608.965, "taker_buy_quote": 68408.36671 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 112.72, "high": 113.42, "low": 110.86, "close": 111.39, "volume": 1651.963, "close_time": 1773475199999, "quote_volume": 184801.69045, "trades": 1418, "taker_buy_base": 675.136, "taker_buy_quote": 75545.77683 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 111.21, "high": 111.69, "low": 109.89, "close": 110.55, "volume": 1466.877, "close_time": 1773489599999, "quote_volume": 162463.58083, "trades": 1216, "taker_buy_base": 708.258, "taker_buy_quote": 78467.85113 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 110.47, "high": 110.96, "low": 109.85, "close": 110.62, "volume": 2344.344, "close_time": 1773503999999, "quote_volume": 258740.68167, "trades": 1356, "taker_buy_base": 1184.918, "taker_buy_quote": 130742.89938 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 110.63, "high": 111.01, "low": 110.21, "close": 110.26, "volume": 1058.375, "close_time": 1773518399999, "quote_volume": 117081.39662, "trades": 730, "taker_buy_base": 561.059, "taker_buy_quote": 62076.1855 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 110.28, "high": 111.36, "low": 110.15, "close": 111.13, "volume": 3033.898, "close_time": 1773532799999, "quote_volume": 336143.43251, "trades": 2052, "taker_buy_base": 1953.179, "taker_buy_quote": 216413.43487 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 111.17, "high": 112.02, "low": 110.0, "close": 111.19, "volume": 2691.059, "close_time": 1773547199999, "quote_volume": 299081.06996, "trades": 1658, "taker_buy_base": 1114.025, "taker_buy_quote": 123904.05555 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 111.26, "high": 111.86, "low": 110.67, "close": 111.25, "volume": 1168.583, "close_time": 1773561599999, "quote_volume": 129981.16184, "trades": 1075, "taker_buy_base": 593.008, "taker_buy_quote": 65968.94947 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 111.34, "high": 114.09, "low": 111.34, "close": 113.7, "volume": 2775.723, "close_time": 1773575999999, "quote_volume": 313947.13444, "trades": 2857, "taker_buy_base": 1468.345, "taker_buy_quote": 166062.67634 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 113.77, "high": 113.93, "low": 112.23, "close": 112.86, "volume": 1760.517, "close_time": 1773590399999, "quote_volume": 198959.25989, "trades": 1614, "taker_buy_base": 737.62, "taker_buy_quote": 83380.89095 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 112.83, "high": 115.51, "low": 112.67, "close": 114.78, "volume": 3329.97, "close_time": 1773604799999, "quote_volume": 380060.42936, "trades": 2536, "taker_buy_base": 2118.473, "taker_buy_quote": 241576.98148 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 114.84, "high": 117.87, "low": 114.75, "close": 116.28, "volume": 4499.003, "close_time": 1773619199999, "quote_volume": 524079.74093, "trades": 4598, "taker_buy_base": 2879.435, "taker_buy_quote": 335474.67562 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 116.38, "high": 118.93, "low": 115.94, "close": 118.16, "volume": 2574.429, "close_time": 1773633599999, "quote_volume": 301825.47724, "trades": 2858, "taker_buy_base": 1346.429, "taker_buy_quote": 157850.01022 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 118.2, "high": 119.96, "low": 118.1, "close": 119.18, "volume": 4099.01, "close_time": 1773647999999, "quote_volume": 487679.82595, "trades": 4137, "taker_buy_base": 2143.801, "taker_buy_quote": 255076.7933 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 119.21, "high": 120.19, "low": 118.21, "close": 118.72, "volume": 2747.42, "close_time": 1773662399999, "quote_volume": 327452.55629, "trades": 2367, "taker_buy_base": 1570.261, "taker_buy_quote": 187310.97579 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 118.65, "high": 123.0, "low": 118.37, "close": 120.07, "volume": 7845.496, "close_time": 1773676799999, "quote_volume": 947987.83851, "trades": 6480, "taker_buy_base": 4385.361, "taker_buy_quote": 530353.00216 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 120.05, "high": 123.12, "low": 119.74, "close": 122.14, "volume": 5844.379, "close_time": 1773691199999, "quote_volume": 711874.19768, "trades": 4231, "taker_buy_base": 2287.068, "taker_buy_quote": 278167.36627 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 122.13, "high": 124.9, "low": 120.42, "close": 122.3, "volume": 4265.35, "close_time": 1773705599999, "quote_volume": 523462.94586, "trades": 4195, "taker_buy_base": 2293.061, "taker_buy_quote": 281767.39636 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 122.34, "high": 123.63, "low": 120.71, "close": 121.41, "volume": 3214.997, "close_time": 1773719999999, "quote_volume": 394188.69493, "trades": 3451, "taker_buy_base": 1512.939, "taker_buy_quote": 185587.47804 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 121.43, "high": 121.66, "low": 119.4, "close": 120.74, "volume": 2154.574, "close_time": 1773734399999, "quote_volume": 259310.57631, "trades": 2109, "taker_buy_base": 1044.151, "taker_buy_quote": 125706.16411 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 120.75, "high": 123.18, "low": 120.12, "close": 122.17, "volume": 2560.556, "close_time": 1773748799999, "quote_volume": 311108.18589, "trades": 2443, "taker_buy_base": 1149.09, "taker_buy_quote": 139713.31496 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 122.15, "high": 122.23, "low": 120.1, "close": 121.51, "volume": 2376.035, "close_time": 1773763199999, "quote_volume": 288092.4588, "trades": 2846, "taker_buy_base": 1196.173, "taker_buy_quote": 145143.40104 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 121.5, "high": 122.43, "low": 120.77, "close": 121.43, "volume": 1111.688, "close_time": 1773777599999, "quote_volume": 135140.375, "trades": 1280, "taker_buy_base": 499.895, "taker_buy_quote": 60771.4036 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 121.49, "high": 122.31, "low": 119.61, "close": 119.69, "volume": 3199.829, "close_time": 1773791999999, "quote_volume": 386263.7832, "trades": 2066, "taker_buy_base": 1831.581, "taker_buy_quote": 221293.14737 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 119.7, "high": 122.13, "low": 118.83, "close": 121.59, "volume": 1407.365, "close_time": 1773806399999, "quote_volume": 169455.31623, "trades": 2566, "taker_buy_base": 771.332, "taker_buy_quote": 92938.28971 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 121.61, "high": 122.19, "low": 120.21, "close": 120.62, "volume": 710.334, "close_time": 1773820799999, "quote_volume": 86108.36276, "trades": 1307, "taker_buy_base": 389.618, "taker_buy_quote": 47215.20659 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 120.64, "high": 121.0, "low": 116.9, "close": 117.42, "volume": 1629.056, "close_time": 1773835199999, "quote_volume": 194270.77949, "trades": 1813, "taker_buy_base": 812.296, "taker_buy_quote": 97276.69732 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 117.4, "high": 117.75, "low": 112.65, "close": 113.67, "volume": 4432.697, "close_time": 1773849599999, "quote_volume": 510383.42874, "trades": 4565, "taker_buy_base": 1890.319, "taker_buy_quote": 217383.14414 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 113.67, "high": 115.22, "low": 112.85, "close": 113.77, "volume": 2441.054, "close_time": 1773863999999, "quote_volume": 278531.35062, "trades": 2593, "taker_buy_base": 1303.66, "taker_buy_quote": 148825.81316 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 113.73, "high": 115.48, "low": 112.73, "close": 115.36, "volume": 2283.517, "close_time": 1773878399999, "quote_volume": 261717.50107, "trades": 1714, "taker_buy_base": 1225.601, "taker_buy_quote": 140475.15066 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 115.32, "high": 119.14, "low": 114.62, "close": 118.06, "volume": 2899.476, "close_time": 1773892799999, "quote_volume": 338996.67888, "trades": 3270, "taker_buy_base": 1615.578, "taker_buy_quote": 189039.15577 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 118.05, "high": 118.05, "low": 113.41, "close": 114.15, "volume": 3479.186, "close_time": 1773907199999, "quote_volume": 400716.17412, "trades": 3104, "taker_buy_base": 1970.506, "taker_buy_quote": 226522.69318 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 114.21, "high": 115.74, "low": 113.49, "close": 114.32, "volume": 2153.63, "close_time": 1773921599999, "quote_volume": 247283.48293, "trades": 1860, "taker_buy_base": 1236.769, "taker_buy_quote": 142071.58842 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 114.29, "high": 114.35, "low": 110.75, "close": 111.77, "volume": 6198.742, "close_time": 1773935999999, "quote_volume": 697074.20103, "trades": 4626, "taker_buy_base": 1902.291, "taker_buy_quote": 213569.40411 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 111.74, "high": 113.16, "low": 110.74, "close": 111.62, "volume": 2248.142, "close_time": 1773950399999, "quote_volume": 251753.25276, "trades": 2115, "taker_buy_base": 996.171, "taker_buy_quote": 111487.37713 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 111.55, "high": 112.46, "low": 110.83, "close": 111.66, "volume": 1635.763, "close_time": 1773964799999, "quote_volume": 182615.99646, "trades": 1404, "taker_buy_base": 753.272, "taker_buy_quote": 84180.1932 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 111.64, "high": 112.8, "low": 111.11, "close": 112.22, "volume": 1958.394, "close_time": 1773979199999, "quote_volume": 219832.6028, "trades": 1773, "taker_buy_base": 1194.599, "taker_buy_quote": 134165.34373 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 112.19, "high": 113.0, "low": 111.16, "close": 112.26, "volume": 1137.707, "close_time": 1773993599999, "quote_volume": 127735.1236, "trades": 1065, "taker_buy_base": 615.097, "taker_buy_quote": 69088.89159 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 112.21, "high": 113.38, "low": 111.37, "close": 111.64, "volume": 3443.788, "close_time": 1774007999999, "quote_volume": 386332.93968, "trades": 2246, "taker_buy_base": 2036.177, "taker_buy_quote": 228281.8424 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 111.67, "high": 112.09, "low": 108.47, "close": 110.18, "volume": 5253.62, "close_time": 1774022399999, "quote_volume": 582294.68618, "trades": 4069, "taker_buy_base": 1633.536, "taker_buy_quote": 180768.36719 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 110.17, "high": 110.75, "low": 109.54, "close": 110.56, "volume": 2224.143, "close_time": 1774036799999, "quote_volume": 245049.07941, "trades": 1992, "taker_buy_base": 1217.041, "taker_buy_quote": 134065.96739 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 110.5, "high": 112.55, "low": 109.84, "close": 111.28, "volume": 3046.122, "close_time": 1774051199999, "quote_volume": 339829.417, "trades": 2258, "taker_buy_base": 2114.583, "taker_buy_quote": 236071.74929 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 111.28, "high": 112.02, "low": 111.08, "close": 111.64, "volume": 842.639, "close_time": 1774065599999, "quote_volume": 93970.72401, "trades": 1103, "taker_buy_base": 324.278, "taker_buy_quote": 36188.38106 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 111.64, "high": 111.94, "low": 111.29, "close": 111.42, "volume": 1174.73, "close_time": 1774079999999, "quote_volume": 131179.77719, "trades": 862, "taker_buy_base": 531.246, "taker_buy_quote": 59308.91394 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 111.42, "high": 112.06, "low": 111.24, "close": 111.37, "volume": 351.492, "close_time": 1774094399999, "quote_volume": 39210.46333, "trades": 424, "taker_buy_base": 150.243, "taker_buy_quote": 16756.94358 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 111.44, "high": 112.59, "low": 111.3, "close": 112.54, "volume": 1142.144, "close_time": 1774108799999, "quote_volume": 127637.05771, "trades": 781, "taker_buy_base": 318.892, "taker_buy_quote": 35715.37147 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 112.53, "high": 112.58, "low": 111.5, "close": 111.8, "volume": 507.619, "close_time": 1774123199999, "quote_volume": 56798.16337, "trades": 579, "taker_buy_base": 256.988, "taker_buy_quote": 28744.63374 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 111.8, "high": 112.16, "low": 107.68, "close": 108.39, "volume": 2002.662, "close_time": 1774137599999, "quote_volume": 219877.27339, "trades": 1906, "taker_buy_base": 789.486, "taker_buy_quote": 86554.4625 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 108.31, "high": 109.97, "low": 106.89, "close": 109.26, "volume": 2219.116, "close_time": 1774151999999, "quote_volume": 241148.05971, "trades": 2069, "taker_buy_base": 985.732, "taker_buy_quote": 107175.35314 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 109.2, "high": 110.16, "low": 108.19, "close": 108.28, "volume": 946.706, "close_time": 1774166399999, "quote_volume": 103683.32695, "trades": 1105, "taker_buy_base": 455.872, "taker_buy_quote": 49980.88036 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 108.13, "high": 108.6, "low": 106.7, "close": 106.71, "volume": 1528.849, "close_time": 1774180799999, "quote_volume": 164351.23906, "trades": 1432, "taker_buy_base": 704.043, "taker_buy_quote": 75735.19445 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 106.77, "high": 107.73, "low": 106.68, "close": 107.4, "volume": 2605.54, "close_time": 1774195199999, "quote_volume": 279489.04131, "trades": 1027, "taker_buy_base": 2042.716, "taker_buy_quote": 219148.0694 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 107.38, "high": 107.43, "low": 105.66, "close": 106.29, "volume": 1755.236, "close_time": 1774209599999, "quote_volume": 186363.55906, "trades": 1277, "taker_buy_base": 334.571, "taker_buy_quote": 35698.56866 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 106.35, "high": 107.26, "low": 105.0, "close": 106.31, "volume": 2241.263, "close_time": 1774223999999, "quote_volume": 237458.76415, "trades": 1807, "taker_buy_base": 1102.414, "taker_buy_quote": 116984.72772 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 106.33, "high": 108.1, "low": 105.72, "close": 107.13, "volume": 1236.178, "close_time": 1774238399999, "quote_volume": 132184.60479, "trades": 1410, "taker_buy_base": 534.72, "taker_buy_quote": 57153.19456 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 107.18, "high": 108.18, "low": 104.9, "close": 105.67, "volume": 1491.464, "close_time": 1774252799999, "quote_volume": 158731.67052, "trades": 1557, "taker_buy_base": 798.491, "taker_buy_quote": 85089.218 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 105.64, "high": 112.21, "low": 104.6, "close": 109.26, "volume": 6869.384, "close_time": 1774267199999, "quote_volume": 752196.88387, "trades": 8288, "taker_buy_base": 3732.998, "taker_buy_quote": 409240.13207 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 109.35, "high": 111.99, "low": 108.57, "close": 109.5, "volume": 4455.409, "close_time": 1774281599999, "quote_volume": 491187.78445, "trades": 6952, "taker_buy_base": 2495.704, "taker_buy_quote": 275276.05452 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 109.51, "high": 111.47, "low": 108.98, "close": 110.14, "volume": 3214.843, "close_time": 1774295999999, "quote_volume": 354953.07367, "trades": 3043, "taker_buy_base": 1662.817, "taker_buy_quote": 183583.71914 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 110.12, "high": 110.64, "low": 109.47, "close": 110.3, "volume": 842.959, "close_time": 1774310399999, "quote_volume": 92788.23315, "trades": 936, "taker_buy_base": 470.153, "taker_buy_quote": 51770.70749 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 110.29, "high": 110.61, "low": 108.85, "close": 110.15, "volume": 1791.675, "close_time": 1774324799999, "quote_volume": 196447.23192, "trades": 1751, "taker_buy_base": 752.858, "taker_buy_quote": 82596.79145 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 110.23, "high": 110.62, "low": 108.77, "close": 110.41, "volume": 1955.364, "close_time": 1774339199999, "quote_volume": 214577.38199, "trades": 1947, "taker_buy_base": 1106.763, "taker_buy_quote": 121521.0689 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 110.4, "high": 110.97, "low": 109.91, "close": 110.73, "volume": 1888.118, "close_time": 1774353599999, "quote_volume": 208743.11693, "trades": 1675, "taker_buy_base": 1138.301, "taker_buy_quote": 125850.63808 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 110.7, "high": 111.0, "low": 107.91, "close": 109.42, "volume": 2289.121, "close_time": 1774367999999, "quote_volume": 250187.86976, "trades": 2565, "taker_buy_base": 1178.999, "taker_buy_quote": 128855.07222 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 109.39, "high": 109.89, "low": 107.91, "close": 108.93, "volume": 1365.627, "close_time": 1774382399999, "quote_volume": 148558.69792, "trades": 1482, "taker_buy_base": 597.562, "taker_buy_quote": 65031.39019 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 108.94, "high": 112.46, "low": 108.94, "close": 112.19, "volume": 3057.623, "close_time": 1774396799999, "quote_volume": 341234.0743, "trades": 2508, "taker_buy_base": 1926.152, "taker_buy_quote": 215201.20193 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 112.29, "high": 113.32, "low": 111.23, "close": 111.95, "volume": 1498.449, "close_time": 1774411199999, "quote_volume": 168542.94284, "trades": 1781, "taker_buy_base": 847.132, "taker_buy_quote": 95297.35482 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 111.92, "high": 113.25, "low": 111.76, "close": 112.63, "volume": 1855.416, "close_time": 1774425599999, "quote_volume": 208784.99834, "trades": 1309, "taker_buy_base": 836.673, "taker_buy_quote": 94319.84525 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 112.66, "high": 115.84, "low": 112.66, "close": 115.34, "volume": 6559.607, "close_time": 1774439999999, "quote_volume": 746189.97891, "trades": 4075, "taker_buy_base": 5053.363, "taker_buy_quote": 574296.22584 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 115.42, "high": 116.46, "low": 113.39, "close": 114.78, "volume": 2672.396, "close_time": 1774454399999, "quote_volume": 307822.13539, "trades": 2618, "taker_buy_base": 1382.26, "taker_buy_quote": 159229.01315 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 114.86, "high": 115.91, "low": 112.18, "close": 112.39, "volume": 3945.516, "close_time": 1774468799999, "quote_volume": 450008.61692, "trades": 2990, "taker_buy_base": 1990.212, "taker_buy_quote": 227219.01553 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 112.39, "high": 113.34, "low": 111.62, "close": 112.64, "volume": 1097.745, "close_time": 1774483199999, "quote_volume": 123468.18739, "trades": 1181, "taker_buy_base": 687.198, "taker_buy_quote": 77295.9304 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 112.63, "high": 112.76, "low": 110.34, "close": 110.74, "volume": 1039.395, "close_time": 1774497599999, "quote_volume": 115725.83421, "trades": 1158, "taker_buy_base": 446.512, "taker_buy_quote": 49743.78253 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 110.72, "high": 110.74, "low": 107.71, "close": 108.18, "volume": 2252.869, "close_time": 1774511999999, "quote_volume": 245725.93997, "trades": 1927, "taker_buy_base": 785.799, "taker_buy_quote": 85649.57261 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 108.16, "high": 108.33, "low": 106.27, "close": 106.68, "volume": 2721.409, "close_time": 1774526399999, "quote_volume": 291697.47214, "trades": 2445, "taker_buy_base": 1231.539, "taker_buy_quote": 132196.11772 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 106.61, "high": 107.56, "low": 105.22, "close": 105.53, "volume": 2921.269, "close_time": 1774540799999, "quote_volume": 311101.76454, "trades": 2967, "taker_buy_base": 1268.142, "taker_buy_quote": 134998.19999 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 105.53, "high": 105.77, "low": 104.08, "close": 104.2, "volume": 2211.599, "close_time": 1774555199999, "quote_volume": 231987.02178, "trades": 2502, "taker_buy_base": 1057.23, "taker_buy_quote": 110927.51999 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 104.17, "high": 106.32, "low": 104.0, "close": 105.16, "volume": 2558.212, "close_time": 1774569599999, "quote_volume": 269721.70074, "trades": 2407, "taker_buy_base": 1236.015, "taker_buy_quote": 130392.10968 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 105.19, "high": 106.7, "low": 105.07, "close": 105.98, "volume": 1559.566, "close_time": 1774583999999, "quote_volume": 165290.21779, "trades": 1234, "taker_buy_base": 426.179, "taker_buy_quote": 45182.74555 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 105.98, "high": 106.29, "low": 105.21, "close": 106.21, "volume": 1628.141, "close_time": 1774598399999, "quote_volume": 172358.58326, "trades": 1517, "taker_buy_base": 688.066, "taker_buy_quote": 72813.41536 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 106.21, "high": 106.51, "low": 101.26, "close": 101.31, "volume": 3543.31, "close_time": 1774612799999, "quote_volume": 366056.6463, "trades": 3470, "taker_buy_base": 1578.444, "taker_buy_quote": 162965.20078 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 101.3, "high": 101.82, "low": 99.98, "close": 100.57, "volume": 4693.054, "close_time": 1774627199999, "quote_volume": 473108.9324, "trades": 3386, "taker_buy_base": 2032.766, "taker_buy_quote": 205263.01302 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 100.6, "high": 100.81, "low": 97.63, "close": 98.7, "volume": 5523.335, "close_time": 1774641599999, "quote_volume": 547827.25153, "trades": 4695, "taker_buy_base": 2343.543, "taker_buy_quote": 232457.83138 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 98.67, "high": 99.04, "low": 97.72, "close": 98.66, "volume": 1953.286, "close_time": 1774655999999, "quote_volume": 191964.38257, "trades": 1538, "taker_buy_base": 823.959, "taker_buy_quote": 81066.16475 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 98.63, "high": 98.65, "low": 96.65, "close": 96.69, "volume": 1620.972, "close_time": 1774670399999, "quote_volume": 158137.63145, "trades": 1522, "taker_buy_base": 808.076, "taker_buy_quote": 78919.65843 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 96.69, "high": 97.92, "low": 96.35, "close": 97.86, "volume": 3560.167, "close_time": 1774684799999, "quote_volume": 345930.48583, "trades": 2388, "taker_buy_base": 1643.322, "taker_buy_quote": 159760.44963 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 97.93, "high": 98.37, "low": 96.44, "close": 97.09, "volume": 1869.615, "close_time": 1774699199999, "quote_volume": 181876.93974, "trades": 1323, "taker_buy_base": 1030.54, "taker_buy_quote": 100318.48013 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 97.0, "high": 98.47, "low": 96.52, "close": 97.85, "volume": 2622.923, "close_time": 1774713599999, "quote_volume": 255718.84781, "trades": 2233, "taker_buy_base": 1134.765, "taker_buy_quote": 110523.89796 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 97.85, "high": 98.7, "low": 97.74, "close": 98.37, "volume": 1454.981, "close_time": 1774727999999, "quote_volume": 142936.35547, "trades": 1450, "taker_buy_base": 798.137, "taker_buy_quote": 78409.00334 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 98.4, "high": 98.65, "low": 96.09, "close": 96.8, "volume": 1031.769, "close_time": 1774742399999, "quote_volume": 100507.91457, "trades": 960, "taker_buy_base": 550.785, "taker_buy_quote": 53648.65209 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 96.77, "high": 97.91, "low": 96.24, "close": 97.76, "volume": 1335.521, "close_time": 1774756799999, "quote_volume": 129554.77665, "trades": 1129, "taker_buy_base": 579.826, "taker_buy_quote": 56283.88923 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 97.72, "high": 97.79, "low": 96.23, "close": 96.64, "volume": 1378.352, "close_time": 1774771199999, "quote_volume": 133575.2303, "trades": 922, "taker_buy_base": 595.084, "taker_buy_quote": 57704.91902 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 96.62, "high": 96.67, "low": 95.41, "close": 95.81, "volume": 2343.77, "close_time": 1774785599999, "quote_volume": 225218.93294, "trades": 1591, "taker_buy_base": 1097.003, "taker_buy_quote": 105446.54644 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 95.77, "high": 95.99, "low": 94.9, "close": 95.47, "volume": 2691.447, "close_time": 1774799999999, "quote_volume": 257051.63943, "trades": 1941, "taker_buy_base": 836.063, "taker_buy_quote": 79860.11903 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 95.47, "high": 96.11, "low": 94.56, "close": 95.05, "volume": 1717.887, "close_time": 1774814399999, "quote_volume": 163555.31023, "trades": 1495, "taker_buy_base": 550.073, "taker_buy_quote": 52334.45786 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 95.07, "high": 96.01, "low": 92.61, "close": 95.41, "volume": 3115.57, "close_time": 1774828799999, "quote_volume": 295175.01165, "trades": 2705, "taker_buy_base": 1297.088, "taker_buy_quote": 123033.01424 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 95.41, "high": 98.87, "low": 95.26, "close": 98.2, "volume": 3879.079, "close_time": 1774843199999, "quote_volume": 376083.51434, "trades": 4084, "taker_buy_base": 2117.173, "taker_buy_quote": 205116.40827 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 98.24, "high": 98.83, "low": 97.53, "close": 98.7, "volume": 2578.606, "close_time": 1774857599999, "quote_volume": 253234.30395, "trades": 2473, "taker_buy_base": 1351.573, "taker_buy_quote": 132752.29492 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 98.72, "high": 99.37, "low": 97.62, "close": 98.49, "volume": 2938.329, "close_time": 1774871999999, "quote_volume": 290171.0589, "trades": 2439, "taker_buy_base": 1152.906, "taker_buy_quote": 113705.66306 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 98.5, "high": 99.9, "low": 98.04, "close": 98.54, "volume": 6105.176, "close_time": 1774886399999, "quote_volume": 605254.37279, "trades": 4935, "taker_buy_base": 3324.572, "taker_buy_quote": 329459.23056 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 98.57, "high": 98.73, "low": 96.08, "close": 96.63, "volume": 3491.377, "close_time": 1774900799999, "quote_volume": 340414.08296, "trades": 3796, "taker_buy_base": 1642.915, "taker_buy_quote": 160223.56911 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 96.61, "high": 97.98, "low": 96.11, "close": 96.66, "volume": 1440.863, "close_time": 1774915199999, "quote_volume": 139912.20888, "trades": 1242, "taker_buy_base": 916.555, "taker_buy_quote": 89081.16927 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 96.84, "high": 99.26, "low": 96.39, "close": 98.05, "volume": 2011.335, "close_time": 1774929599999, "quote_volume": 197390.52299, "trades": 2100, "taker_buy_base": 1043.73, "taker_buy_quote": 102545.58079 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 98.09, "high": 98.36, "low": 96.99, "close": 97.67, "volume": 1628.955, "close_time": 1774943999999, "quote_volume": 159181.61529, "trades": 1647, "taker_buy_base": 700.493, "taker_buy_quote": 68454.07655 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 97.62, "high": 97.94, "low": 95.36, "close": 96.56, "volume": 3624.129, "close_time": 1774958399999, "quote_volume": 348698.2151, "trades": 3039, "taker_buy_base": 1697.446, "taker_buy_quote": 163420.84698 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 96.58, "high": 98.62, "low": 96.34, "close": 96.45, "volume": 3690.706, "close_time": 1774972799999, "quote_volume": 358802.91176, "trades": 3812, "taker_buy_base": 2134.493, "taker_buy_quote": 207549.55253 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 96.38, "high": 98.53, "low": 95.82, "close": 98.04, "volume": 4871.575, "close_time": 1774987199999, "quote_volume": 474843.09827, "trades": 4057, "taker_buy_base": 2787.788, "taker_buy_quote": 271551.27008 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 98.02, "high": 99.1, "low": 97.16, "close": 98.16, "volume": 1752.21, "close_time": 1775001599999, "quote_volume": 172026.6701, "trades": 1563, "taker_buy_base": 975.64, "taker_buy_quote": 95845.12207 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 98.22, "high": 98.32, "low": 96.94, "close": 97.91, "volume": 1033.135, "close_time": 1775015999999, "quote_volume": 100923.99576, "trades": 1100, "taker_buy_base": 558.914, "taker_buy_quote": 54588.35912 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 97.89, "high": 100.92, "low": 97.85, "close": 100.24, "volume": 2925.524, "close_time": 1775030399999, "quote_volume": 291274.26705, "trades": 3177, "taker_buy_base": 1611.911, "taker_buy_quote": 160507.30554 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 100.28, "high": 100.46, "low": 98.84, "close": 99.12, "volume": 1039.407, "close_time": 1775044799999, "quote_volume": 103334.82657, "trades": 1276, "taker_buy_base": 497.199, "taker_buy_quote": 49411.41188 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 99.1, "high": 100.18, "low": 98.31, "close": 99.96, "volume": 1361.902, "close_time": 1775059199999, "quote_volume": 135432.43154, "trades": 1797, "taker_buy_base": 712.452, "taker_buy_quote": 70876.67029 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 99.9, "high": 101.11, "low": 98.76, "close": 99.48, "volume": 858.512, "close_time": 1775073599999, "quote_volume": 85670.63726, "trades": 1459, "taker_buy_base": 449.145, "taker_buy_quote": 44831.09143 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 99.51, "high": 99.65, "low": 97.98, "close": 98.05, "volume": 1539.745, "close_time": 1775087999999, "quote_volume": 151871.12514, "trades": 1750, "taker_buy_base": 698.588, "taker_buy_quote": 68910.267 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 98.12, "high": 99.03, "low": 94.0, "close": 94.31, "volume": 3505.213, "close_time": 1775102399999, "quote_volume": 337121.06863, "trades": 4008, "taker_buy_base": 1540.103, "taker_buy_quote": 148387.13411 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 94.24, "high": 95.02, "low": 93.61, "close": 94.41, "volume": 2322.414, "close_time": 1775116799999, "quote_volume": 218539.81377, "trades": 1754, "taker_buy_base": 1134.235, "taker_buy_quote": 106816.10376 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 94.38, "high": 94.48, "low": 93.25, "close": 93.41, "volume": 769.953, "close_time": 1775131199999, "quote_volume": 72208.81197, "trades": 925, "taker_buy_base": 414.115, "taker_buy_quote": 38850.11193 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 93.42, "high": 95.49, "low": 92.35, "close": 94.44, "volume": 3389.24, "close_time": 1775145599999, "quote_volume": 318376.91655, "trades": 3065, "taker_buy_base": 1913.981, "taker_buy_quote": 180176.44207 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 94.31, "high": 95.52, "low": 94.06, "close": 94.9, "volume": 3252.935, "close_time": 1775159999999, "quote_volume": 309164.09545, "trades": 2210, "taker_buy_base": 1125.483, "taker_buy_quote": 106714.05666 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 94.88, "high": 95.45, "low": 93.76, "close": 94.37, "volume": 1826.571, "close_time": 1775174399999, "quote_volume": 172125.70759, "trades": 975, "taker_buy_base": 1243.493, "taker_buy_quote": 117122.94427 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 94.38, "high": 95.06, "low": 94.16, "close": 95.04, "volume": 698.242, "close_time": 1775188799999, "quote_volume": 66022.95286, "trades": 973, "taker_buy_base": 403.058, "taker_buy_quote": 38099.3416 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 94.96, "high": 95.87, "low": 94.74, "close": 95.33, "volume": 1312.034, "close_time": 1775203199999, "quote_volume": 125012.96389, "trades": 1049, "taker_buy_base": 644.068, "taker_buy_quote": 61387.32609 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 95.32, "high": 95.81, "low": 95.09, "close": 95.4, "volume": 961.472, "close_time": 1775217599999, "quote_volume": 91790.85679, "trades": 1081, "taker_buy_base": 435.523, "taker_buy_quote": 41563.63271 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 95.31, "high": 96.17, "low": 94.54, "close": 94.85, "volume": 1389.349, "close_time": 1775231999999, "quote_volume": 132203.28438, "trades": 1493, "taker_buy_base": 768.475, "taker_buy_quote": 73159.45691 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 94.81, "high": 95.38, "low": 93.93, "close": 94.34, "volume": 1261.166, "close_time": 1775246399999, "quote_volume": 119286.29974, "trades": 1255, "taker_buy_base": 641.883, "taker_buy_quote": 60729.28777 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 94.39, "high": 94.86, "low": 94.27, "close": 94.78, "volume": 849.966, "close_time": 1775260799999, "quote_volume": 80410.76977, "trades": 809, "taker_buy_base": 501.822, "taker_buy_quote": 47488.85501 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 94.76, "high": 95.07, "low": 94.58, "close": 95.01, "volume": 424.468, "close_time": 1775275199999, "quote_volume": 40231.1929, "trades": 586, "taker_buy_base": 261.641, "taker_buy_quote": 24797.94888 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 95.02, "high": 95.2, "low": 94.38, "close": 94.99, "volume": 710.109, "close_time": 1775289599999, "quote_volume": 67315.7174, "trades": 800, "taker_buy_base": 408.113, "taker_buy_quote": 38685.75834 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 94.97, "high": 95.17, "low": 94.49, "close": 94.8, "volume": 802.061, "close_time": 1775303999999, "quote_volume": 75995.00958, "trades": 596, "taker_buy_base": 220.957, "taker_buy_quote": 20959.71883 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 94.78, "high": 95.5, "low": 94.29, "close": 94.92, "volume": 561.679, "close_time": 1775318399999, "quote_volume": 53265.94358, "trades": 619, "taker_buy_base": 338.978, "taker_buy_quote": 32152.59545 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 94.94, "high": 95.41, "low": 94.24, "close": 94.71, "volume": 960.117, "close_time": 1775332799999, "quote_volume": 91049.27276, "trades": 976, "taker_buy_base": 490.121, "taker_buy_quote": 46478.85338 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 94.7, "high": 94.93, "low": 94.37, "close": 94.51, "volume": 542.062, "close_time": 1775347199999, "quote_volume": 51296.6458, "trades": 479, "taker_buy_base": 174.024, "taker_buy_quote": 16474.59248 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 94.49, "high": 94.74, "low": 93.95, "close": 94.07, "volume": 506.698, "close_time": 1775361599999, "quote_volume": 47866.45171, "trades": 622, "taker_buy_base": 298.459, "taker_buy_quote": 28204.0571 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 94.11, "high": 94.27, "low": 92.51, "close": 92.7, "volume": 1510.071, "close_time": 1775375999999, "quote_volume": 140844.08832, "trades": 1138, "taker_buy_base": 744.464, "taker_buy_quote": 69524.34768 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 92.64, "high": 93.14, "low": 91.71, "close": 92.02, "volume": 3118.752, "close_time": 1775390399999, "quote_volume": 288222.93506, "trades": 1617, "taker_buy_base": 1123.723, "taker_buy_quote": 103904.30186 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 92.02, "high": 92.71, "low": 90.63, "close": 91.58, "volume": 4869.298, "close_time": 1775404799999, "quote_volume": 445398.42339, "trades": 2613, "taker_buy_base": 2300.95, "taker_buy_quote": 210245.29826 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 91.65, "high": 92.11, "low": 91.02, "close": 91.66, "volume": 6360.351, "close_time": 1775419199999, "quote_volume": 582540.15985, "trades": 1819, "taker_buy_base": 3455.067, "taker_buy_quote": 315662.12986 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 91.68, "high": 94.26, "low": 91.68, "close": 94.06, "volume": 4646.563, "close_time": 1775433599999, "quote_volume": 429494.97977, "trades": 2622, "taker_buy_base": 1801.588, "taker_buy_quote": 166964.84851 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 94.16, "high": 96.4, "low": 93.88, "close": 95.72, "volume": 2769.489, "close_time": 1775447999999, "quote_volume": 263280.82697, "trades": 2910, "taker_buy_base": 1332.073, "taker_buy_quote": 126658.0484 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 95.79, "high": 96.05, "low": 94.75, "close": 95.74, "volume": 1568.82, "close_time": 1775462399999, "quote_volume": 149826.17947, "trades": 1600, "taker_buy_base": 788.858, "taker_buy_quote": 75356.4472 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 95.76, "high": 98.05, "low": 95.72, "close": 97.06, "volume": 2963.074, "close_time": 1775476799999, "quote_volume": 287139.57421, "trades": 3003, "taker_buy_base": 1743.148, "taker_buy_quote": 168812.10699 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 97.09, "high": 97.9, "low": 96.4, "close": 97.67, "volume": 2771.447, "close_time": 1775491199999, "quote_volume": 269069.74515, "trades": 2890, "taker_buy_base": 1443.631, "taker_buy_quote": 140177.40954 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 97.59, "high": 97.66, "low": 94.7, "close": 95.03, "volume": 3745.767, "close_time": 1775505599999, "quote_volume": 358785.44676, "trades": 3141, "taker_buy_base": 1486.188, "taker_buy_quote": 142177.59227 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 95.09, "high": 95.53, "low": 92.59, "close": 93.0, "volume": 3616.706, "close_time": 1775519999999, "quote_volume": 340957.14671, "trades": 2138, "taker_buy_base": 1788.463, "taker_buy_quote": 168948.10677 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 92.98, "high": 93.58, "low": 92.38, "close": 92.76, "volume": 1277.141, "close_time": 1775534399999, "quote_volume": 118655.42418, "trades": 1508, "taker_buy_base": 579.649, "taker_buy_quote": 53885.68981 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 92.73, "high": 93.35, "low": 91.5, "close": 91.52, "volume": 6312.091, "close_time": 1775548799999, "quote_volume": 580437.01474, "trades": 2118, "taker_buy_base": 4963.159, "taker_buy_quote": 456271.02485 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 91.55, "high": 92.5, "low": 85.95, "close": 86.34, "volume": 7939.441, "close_time": 1775563199999, "quote_volume": 704776.92804, "trades": 6112, "taker_buy_base": 3169.768, "taker_buy_quote": 282514.23756 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 86.32, "high": 88.15, "low": 85.76, "close": 86.19, "volume": 8442.472, "close_time": 1775577599999, "quote_volume": 735713.92699, "trades": 4814, "taker_buy_base": 4570.777, "taker_buy_quote": 398868.48811 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 86.18, "high": 89.58, "low": 86.12, "close": 89.46, "volume": 7587.779, "close_time": 1775591999999, "quote_volume": 664332.9714, "trades": 4319, "taker_buy_base": 3472.86, "taker_buy_quote": 304300.1084 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 89.51, "high": 97.1, "low": 88.88, "close": 95.78, "volume": 14137.367, "close_time": 1775606399999, "quote_volume": 1325433.47124, "trades": 8725, "taker_buy_base": 8526.4, "taker_buy_quote": 801292.37924 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 95.81, "high": 96.23, "low": 93.84, "close": 94.84, "volume": 5532.298, "close_time": 1775620799999, "quote_volume": 524254.47746, "trades": 4811, "taker_buy_base": 2765.019, "taker_buy_quote": 261964.29285 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 94.9, "high": 95.97, "low": 94.83, "close": 95.92, "volume": 4027.861, "close_time": 1775635199999, "quote_volume": 383917.56875, "trades": 3017, "taker_buy_base": 1855.959, "taker_buy_quote": 176975.83092 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 95.99, "high": 96.36, "low": 94.67, "close": 95.5, "volume": 2900.141, "close_time": 1775649599999, "quote_volume": 277359.0783, "trades": 2254, "taker_buy_base": 1666.471, "taker_buy_quote": 159346.19461 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 95.52, "high": 96.45, "low": 93.15, "close": 94.35, "volume": 5592.045, "close_time": 1775663999999, "quote_volume": 529618.70195, "trades": 4550, "taker_buy_base": 2335.003, "taker_buy_quote": 221602.48333 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 94.37, "high": 95.17, "low": 92.96, "close": 93.5, "volume": 2317.455, "close_time": 1775678399999, "quote_volume": 218601.96419, "trades": 2210, "taker_buy_base": 1385.557, "taker_buy_quote": 130748.58062 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 93.58, "high": 94.13, "low": 91.41, "close": 91.97, "volume": 2998.685, "close_time": 1775692799999, "quote_volume": 277704.55137, "trades": 2102, "taker_buy_base": 1269.697, "taker_buy_quote": 117560.24207 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 91.95, "high": 92.15, "low": 89.71, "close": 89.73, "volume": 2936.922, "close_time": 1775707199999, "quote_volume": 266671.31686, "trades": 2406, "taker_buy_base": 1414.128, "taker_buy_quote": 128562.46875 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 89.76, "high": 91.08, "low": 89.55, "close": 90.58, "volume": 2213.029, "close_time": 1775721599999, "quote_volume": 200166.83331, "trades": 1772, "taker_buy_base": 1130.466, "taker_buy_quote": 102215.28607 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 90.52, "high": 90.89, "low": 89.69, "close": 89.84, "volume": 1615.344, "close_time": 1775735999999, "quote_volume": 145788.85242, "trades": 1418, "taker_buy_base": 772.794, "taker_buy_quote": 69770.41451 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 89.94, "high": 91.97, "low": 89.45, "close": 91.57, "volume": 4485.05, "close_time": 1775750399999, "quote_volume": 405078.80267, "trades": 2776, "taker_buy_base": 1756.699, "taker_buy_quote": 159149.79703 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 91.57, "high": 92.29, "low": 90.3, "close": 91.1, "volume": 3784.309, "close_time": 1775764799999, "quote_volume": 346536.88258, "trades": 3376, "taker_buy_base": 1802.9, "taker_buy_quote": 165105.28556 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 91.2, "high": 93.27, "low": 90.41, "close": 90.58, "volume": 2569.851, "close_time": 1775779199999, "quote_volume": 236303.98804, "trades": 2275, "taker_buy_base": 1274.742, "taker_buy_quote": 117210.22216 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 90.55, "high": 91.09, "low": 89.51, "close": 90.04, "volume": 2081.164, "close_time": 1775793599999, "quote_volume": 187955.44126, "trades": 2131, "taker_buy_base": 1154.127, "taker_buy_quote": 104229.18686 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 90.07, "high": 91.0, "low": 89.53, "close": 89.75, "volume": 1674.643, "close_time": 1775807999999, "quote_volume": 151107.77648, "trades": 1582, "taker_buy_base": 755.319, "taker_buy_quote": 68157.54866 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 89.72, "high": 90.64, "low": 89.2, "close": 90.06, "volume": 2676.346, "close_time": 1775822399999, "quote_volume": 241055.09063, "trades": 2042, "taker_buy_base": 1253.388, "taker_buy_quote": 112856.72096 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 90.06, "high": 92.77, "low": 89.83, "close": 91.74, "volume": 4510.672, "close_time": 1775836799999, "quote_volume": 411487.08613, "trades": 4386, "taker_buy_base": 2513.74, "taker_buy_quote": 229278.35002 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 91.75, "high": 94.64, "low": 91.75, "close": 94.57, "volume": 6290.549, "close_time": 1775851199999, "quote_volume": 585546.2354, "trades": 3918, "taker_buy_base": 3732.896, "taker_buy_quote": 347581.51812 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 94.57, "high": 95.48, "low": 93.42, "close": 93.6, "volume": 3095.564, "close_time": 1775865599999, "quote_volume": 292660.6954, "trades": 2916, "taker_buy_base": 1669.322, "taker_buy_quote": 157972.61579 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 93.69, "high": 93.83, "low": 92.64, "close": 92.66, "volume": 2099.204, "close_time": 1775879999999, "quote_volume": 195966.69941, "trades": 1480, "taker_buy_base": 998.155, "taker_buy_quote": 93189.2925 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 92.63, "high": 92.81, "low": 91.42, "close": 91.66, "volume": 1863.742, "close_time": 1775894399999, "quote_volume": 171575.66598, "trades": 1581, "taker_buy_base": 931.823, "taker_buy_quote": 85787.19779 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 91.66, "high": 92.4, "low": 91.49, "close": 91.9, "volume": 1319.144, "close_time": 1775908799999, "quote_volume": 121241.61579, "trades": 1377, "taker_buy_base": 704.535, "taker_buy_quote": 64755.98382 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 91.88, "high": 92.51, "low": 91.0, "close": 92.39, "volume": 2148.429, "close_time": 1775923199999, "quote_volume": 196681.47024, "trades": 2306, "taker_buy_base": 1165.922, "taker_buy_quote": 106718.17235 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 92.42, "high": 96.72, "low": 92.3, "close": 96.19, "volume": 3686.953, "close_time": 1775937599999, "quote_volume": 348993.9608, "trades": 4232, "taker_buy_base": 1930.976, "taker_buy_quote": 182641.33043 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 96.19, "high": 96.43, "low": 93.96, "close": 94.61, "volume": 2980.186, "close_time": 1775951999999, "quote_volume": 284874.36486, "trades": 2892, "taker_buy_base": 1581.775, "taker_buy_quote": 151213.06123 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 94.55, "high": 94.74, "low": 89.73, "close": 90.06, "volume": 3481.328, "close_time": 1775966399999, "quote_volume": 318227.79191, "trades": 3313, "taker_buy_base": 1551.717, "taker_buy_quote": 142017.14769 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 90.05, "high": 90.3, "low": 89.51, "close": 90.06, "volume": 2245.295, "close_time": 1775980799999, "quote_volume": 202068.74182, "trades": 1421, "taker_buy_base": 861.121, "taker_buy_quote": 77427.53929 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 89.91, "high": 90.3, "low": 89.32, "close": 90.01, "volume": 3256.321, "close_time": 1775995199999, "quote_volume": 292672.71706, "trades": 1661, "taker_buy_base": 913.545, "taker_buy_quote": 82105.98699 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 89.99, "high": 90.53, "low": 88.83, "close": 89.25, "volume": 3706.541, "close_time": 1776009599999, "quote_volume": 332846.23765, "trades": 2649, "taker_buy_base": 1187.821, "taker_buy_quote": 106641.34305 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 89.24, "high": 91.57, "low": 89.08, "close": 90.34, "volume": 3370.076, "close_time": 1776023999999, "quote_volume": 304932.50837, "trades": 2707, "taker_buy_base": 1716.496, "taker_buy_quote": 155422.91086 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 90.35, "high": 91.77, "low": 89.37, "close": 89.94, "volume": 2962.774, "close_time": 1776038399999, "quote_volume": 268105.42087, "trades": 2794, "taker_buy_base": 1478.497, "taker_buy_quote": 133793.75347 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 89.88, "high": 94.84, "low": 89.68, "close": 94.62, "volume": 4822.091, "close_time": 1776052799999, "quote_volume": 446315.4517, "trades": 4846, "taker_buy_base": 2414.734, "taker_buy_quote": 223520.69217 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 94.58, "high": 98.4, "low": 94.39, "close": 96.03, "volume": 13710.523, "close_time": 1776067199999, "quote_volume": 1325950.79033, "trades": 9662, "taker_buy_base": 7275.731, "taker_buy_quote": 703784.16065 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 96.0, "high": 96.0, "low": 93.42, "close": 93.98, "volume": 4233.473, "close_time": 1776081599999, "quote_volume": 399946.42116, "trades": 2730, "taker_buy_base": 1949.19, "taker_buy_quote": 184233.97426 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 93.97, "high": 95.4, "low": 93.07, "close": 94.14, "volume": 6077.897, "close_time": 1776095999999, "quote_volume": 574039.67695, "trades": 3793, "taker_buy_base": 4086.26, "taker_buy_quote": 386128.70838 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 94.36, "high": 97.04, "low": 93.79, "close": 96.86, "volume": 5193.29, "close_time": 1776110399999, "quote_volume": 494470.50434, "trades": 2949, "taker_buy_base": 2955.463, "taker_buy_quote": 281262.98276 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 96.93, "high": 103.74, "low": 96.18, "close": 103.32, "volume": 10011.935, "close_time": 1776124799999, "quote_volume": 1006421.86602, "trades": 7897, "taker_buy_base": 5616.236, "taker_buy_quote": 563453.12493 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 103.33, "high": 104.27, "low": 100.34, "close": 101.57, "volume": 6252.438, "close_time": 1776139199999, "quote_volume": 637297.56017, "trades": 4856, "taker_buy_base": 3079.949, "taker_buy_quote": 313879.81738 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 101.63, "high": 101.77, "low": 99.41, "close": 100.06, "volume": 4128.757, "close_time": 1776153599999, "quote_volume": 413426.96145, "trades": 2192, "taker_buy_base": 1262.562, "taker_buy_quote": 126474.57179 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 100.06, "high": 101.61, "low": 99.97, "close": 100.4, "volume": 3856.904, "close_time": 1776167999999, "quote_volume": 388657.91304, "trades": 1674, "taker_buy_base": 2109.69, "taker_buy_quote": 212539.29343 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 100.35, "high": 101.48, "low": 98.98, "close": 99.59, "volume": 11186.228, "close_time": 1776182399999, "quote_volume": 1122922.53232, "trades": 6224, "taker_buy_base": 5452.521, "taker_buy_quote": 547632.18446 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 99.67, "high": 100.16, "low": 97.25, "close": 98.33, "volume": 6355.664, "close_time": 1776196799999, "quote_volume": 628020.18338, "trades": 3917, "taker_buy_base": 3058.706, "taker_buy_quote": 302295.87706 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 98.3, "high": 100.46, "low": 97.99, "close": 100.07, "volume": 3854.941, "close_time": 1776211199999, "quote_volume": 382333.17234, "trades": 2711, "taker_buy_base": 1639.068, "taker_buy_quote": 162482.16248 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 100.07, "high": 101.25, "low": 99.91, "close": 100.21, "volume": 2956.178, "close_time": 1776225599999, "quote_volume": 296996.3369, "trades": 2728, "taker_buy_base": 1490.376, "taker_buy_quote": 149749.6979 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 100.22, "high": 101.11, "low": 99.09, "close": 99.31, "volume": 3705.694, "close_time": 1776239999999, "quote_volume": 372201.50087, "trades": 2457, "taker_buy_base": 1872.3, "taker_buy_quote": 188023.42548 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 99.35, "high": 102.25, "low": 99.25, "close": 101.52, "volume": 3551.337, "close_time": 1776254399999, "quote_volume": 357773.77392, "trades": 3176, "taker_buy_base": 1927.942, "taker_buy_quote": 194092.37016 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 101.48, "high": 108.75, "low": 101.39, "close": 108.11, "volume": 13440.166, "close_time": 1776268799999, "quote_volume": 1411024.55698, "trades": 10808, "taker_buy_base": 7232.015, "taker_buy_quote": 758785.87162 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 108.12, "high": 108.9, "low": 105.94, "close": 107.78, "volume": 9076.422, "close_time": 1776283199999, "quote_volume": 975546.92031, "trades": 7340, "taker_buy_base": 4985.961, "taker_buy_quote": 535688.8778 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 107.85, "high": 107.91, "low": 104.79, "close": 105.57, "volume": 3700.319, "close_time": 1776297599999, "quote_volume": 391730.10965, "trades": 2928, "taker_buy_base": 1516.507, "taker_buy_quote": 160470.73129 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 105.55, "high": 107.04, "low": 105.26, "close": 106.85, "volume": 3091.947, "close_time": 1776311999999, "quote_volume": 328273.20429, "trades": 2875, "taker_buy_base": 1930.559, "taker_buy_quote": 204958.93873 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 106.85, "high": 108.14, "low": 106.05, "close": 106.22, "volume": 2735.876, "close_time": 1776326399999, "quote_volume": 292309.41631, "trades": 2808, "taker_buy_base": 1220.278, "taker_buy_quote": 130379.51157 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 106.19, "high": 106.87, "low": 105.17, "close": 106.22, "volume": 2566.682, "close_time": 1776340799999, "quote_volume": 272384.02988, "trades": 2307, "taker_buy_base": 1536.651, "taker_buy_quote": 163140.1141 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 106.23, "high": 110.0, "low": 103.21, "close": 109.92, "volume": 12226.868, "close_time": 1776355199999, "quote_volume": 1307756.8097, "trades": 9233, "taker_buy_base": 6234.709, "taker_buy_quote": 668026.31344 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 109.96, "high": 117.55, "low": 108.09, "close": 116.63, "volume": 18862.279, "close_time": 1776369599999, "quote_volume": 2121738.9021, "trades": 15904, "taker_buy_base": 10666.805, "taker_buy_quote": 1201049.46676 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 116.62, "high": 117.56, "low": 113.54, "close": 115.57, "volume": 10881.532, "close_time": 1776383999999, "quote_volume": 1261134.9465, "trades": 7763, "taker_buy_base": 5122.372, "taker_buy_quote": 593552.8838 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 115.47, "high": 115.74, "low": 112.89, "close": 113.67, "volume": 3032.685, "close_time": 1776398399999, "quote_volume": 346337.42275, "trades": 3017, "taker_buy_base": 1601.522, "taker_buy_quote": 183152.8249 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 113.75, "high": 114.26, "low": 111.61, "close": 113.23, "volume": 3655.552, "close_time": 1776412799999, "quote_volume": 412789.40698, "trades": 2904, "taker_buy_base": 2030.213, "taker_buy_quote": 229503.20243 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 113.27, "high": 117.48, "low": 113.12, "close": 117.37, "volume": 7331.167, "close_time": 1776427199999, "quote_volume": 845500.03442, "trades": 5916, "taker_buy_base": 3453.828, "taker_buy_quote": 398358.72217 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 117.44, "high": 118.64, "low": 115.67, "close": 116.59, "volume": 10495.455, "close_time": 1776441599999, "quote_volume": 1225551.15431, "trades": 8373, "taker_buy_base": 5598.443, "taker_buy_quote": 654030.72954 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 116.59, "high": 118.91, "low": 116.34, "close": 117.04, "volume": 6030.041, "close_time": 1776455999999, "quote_volume": 709956.83586, "trades": 5022, "taker_buy_base": 2583.982, "taker_buy_quote": 304341.83298 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 117.14, "high": 117.4, "low": 114.71, "close": 114.92, "volume": 3899.441, "close_time": 1776470399999, "quote_volume": 452636.17407, "trades": 3300, "taker_buy_base": 2022.732, "taker_buy_quote": 234905.44259 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 114.9, "high": 116.09, "low": 113.88, "close": 114.18, "volume": 3756.981, "close_time": 1776484799999, "quote_volume": 431834.062, "trades": 3203, "taker_buy_base": 2096.312, "taker_buy_quote": 241057.01238 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 114.18, "high": 115.57, "low": 113.91, "close": 114.92, "volume": 1276.837, "close_time": 1776499199999, "quote_volume": 146701.35599, "trades": 1255, "taker_buy_base": 614.1, "taker_buy_quote": 70603.14397 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 114.89, "high": 115.2, "low": 110.9, "close": 111.33, "volume": 6562.376, "close_time": 1776513599999, "quote_volume": 739514.09844, "trades": 5660, "taker_buy_base": 2442.341, "taker_buy_quote": 275551.67792 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 111.31, "high": 113.5, "low": 110.62, "close": 113.11, "volume": 4195.111, "close_time": 1776527999999, "quote_volume": 469331.79893, "trades": 3153, "taker_buy_base": 2495.608, "taker_buy_quote": 279119.3882 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 113.04, "high": 113.23, "low": 99.32, "close": 103.71, "volume": 40444.866, "close_time": 1776542399999, "quote_volume": 4254820.03965, "trades": 26379, "taker_buy_base": 17714.533, "taker_buy_quote": 1859118.88077 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 103.77, "high": 107.86, "low": 101.12, "close": 101.19, "volume": 31329.273, "close_time": 1776556799999, "quote_volume": 3271687.19533, "trades": 18352, "taker_buy_base": 16011.703, "taker_buy_quote": 1675862.15352 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 101.18, "high": 101.3, "low": 94.45, "close": 95.43, "volume": 24315.427, "close_time": 1776571199999, "quote_volume": 2375505.85128, "trades": 14600, "taker_buy_base": 9946.053, "taker_buy_quote": 972097.05825 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 95.44, "high": 95.48, "low": 91.48, "close": 92.47, "volume": 26235.149, "close_time": 1776585599999, "quote_volume": 2444385.8892, "trades": 13626, "taker_buy_base": 9749.561, "taker_buy_quote": 909555.16624 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 92.56, "high": 94.15, "low": 90.42, "close": 91.18, "volume": 20258.295, "close_time": 1776599999999, "quote_volume": 1871389.62655, "trades": 15808, "taker_buy_base": 8703.519, "taker_buy_quote": 804798.95843 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 91.1, "high": 94.41, "low": 89.42, "close": 92.01, "volume": 26917.879, "close_time": 1776614399999, "quote_volume": 2476074.92811, "trades": 12517, "taker_buy_base": 13242.943, "taker_buy_quote": 1220348.25667 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 91.95, "high": 93.61, "low": 88.95, "close": 91.13, "volume": 19922.435, "close_time": 1776628799999, "quote_volume": 1817050.411, "trades": 12066, "taker_buy_base": 9468.505, "taker_buy_quote": 864581.1745 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 91.08, "high": 91.23, "low": 88.72, "close": 90.27, "volume": 16108.722, "close_time": 1776643199999, "quote_volume": 1451945.38374, "trades": 6873, "taker_buy_base": 8593.224, "taker_buy_quote": 775216.6505 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 90.34, "high": 94.5, "low": 90.04, "close": 93.24, "volume": 14516.871, "close_time": 1776657599999, "quote_volume": 1336351.64405, "trades": 11344, "taker_buy_base": 8094.396, "taker_buy_quote": 744177.71459 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 93.23, "high": 93.75, "low": 90.76, "close": 92.48, "volume": 9365.221, "close_time": 1776671999999, "quote_volume": 864434.57904, "trades": 7232, "taker_buy_base": 5103.366, "taker_buy_quote": 471310.37063 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 92.51, "high": 92.56, "low": 89.06, "close": 90.52, "volume": 7647.41, "close_time": 1776686399999, "quote_volume": 693734.33558, "trades": 6426, "taker_buy_base": 3632.617, "taker_buy_quote": 329922.83212 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 90.49, "high": 91.18, "low": 86.5, "close": 87.27, "volume": 15431.934, "close_time": 1776700799999, "quote_volume": 1371723.95576, "trades": 10667, "taker_buy_base": 5856.953, "taker_buy_quote": 520211.7157 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 87.27, "high": 90.6, "low": 86.76, "close": 90.05, "volume": 12393.611, "close_time": 1776715199999, "quote_volume": 1107252.7307, "trades": 8915, "taker_buy_base": 6226.039, "taker_buy_quote": 555835.84484 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 90.04, "high": 95.06, "low": 89.8, "close": 90.71, "volume": 24582.2, "close_time": 1776729599999, "quote_volume": 2267136.26161, "trades": 13557, "taker_buy_base": 12405.826, "taker_buy_quote": 1145077.76725 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 90.71, "high": 94.86, "low": 90.35, "close": 93.67, "volume": 13744.529, "close_time": 1776743999999, "quote_volume": 1266834.96258, "trades": 8492, "taker_buy_base": 5956.333, "taker_buy_quote": 550027.40713 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 93.62, "high": 95.68, "low": 91.93, "close": 92.58, "volume": 13804.075, "close_time": 1776758399999, "quote_volume": 1293949.77741, "trades": 10385, "taker_buy_base": 5959.754, "taker_buy_quote": 559425.6986 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 92.54, "high": 94.55, "low": 92.22, "close": 93.13, "volume": 8497.579, "close_time": 1776772799999, "quote_volume": 793074.47238, "trades": 6496, "taker_buy_base": 3598.006, "taker_buy_quote": 335637.95793 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 93.1, "high": 93.2, "low": 90.91, "close": 92.31, "volume": 8458.802, "close_time": 1776787199999, "quote_volume": 778920.59445, "trades": 6758, "taker_buy_base": 3927.179, "taker_buy_quote": 361727.9353 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 92.3, "high": 92.9, "low": 90.01, "close": 90.43, "volume": 8096.211, "close_time": 1776801599999, "quote_volume": 741640.84899, "trades": 6152, "taker_buy_base": 3346.814, "taker_buy_quote": 306334.36311 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 90.45, "high": 92.45, "low": 90.4, "close": 91.91, "volume": 3108.369, "close_time": 1776815999999, "quote_volume": 283626.47623, "trades": 2813, "taker_buy_base": 1703.609, "taker_buy_quote": 155351.07131 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 91.95, "high": 93.61, "low": 91.57, "close": 92.59, "volume": 5111.507, "close_time": 1776830399999, "quote_volume": 473822.85531, "trades": 4758, "taker_buy_base": 2746.83, "taker_buy_quote": 255154.72139 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 92.59, "high": 94.39, "low": 92.4, "close": 93.43, "volume": 7081.298, "close_time": 1776844799999, "quote_volume": 662882.67073, "trades": 5068, "taker_buy_base": 3471.307, "taker_buy_quote": 324658.13173 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 93.44, "high": 94.28, "low": 92.78, "close": 93.55, "volume": 5375.494, "close_time": 1776859199999, "quote_volume": 502782.81221, "trades": 3627, "taker_buy_base": 2948.65, "taker_buy_quote": 276051.47836 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 93.54, "high": 96.33, "low": 92.98, "close": 94.19, "volume": 13304.615, "close_time": 1776873599999, "quote_volume": 1257100.32628, "trades": 10378, "taker_buy_base": 7458.95, "taker_buy_quote": 705238.49458 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 94.2, "high": 95.47, "low": 93.55, "close": 94.52, "volume": 6398.456, "close_time": 1776887999999, "quote_volume": 604244.44862, "trades": 5632, "taker_buy_base": 3452.735, "taker_buy_quote": 326069.55696 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 94.56, "high": 95.66, "low": 93.92, "close": 94.02, "volume": 4140.204, "close_time": 1776902399999, "quote_volume": 391358.35901, "trades": 2755, "taker_buy_base": 1853.453, "taker_buy_quote": 175559.03323 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 94.03, "high": 94.38, "low": 92.28, "close": 93.07, "volume": 2399.241, "close_time": 1776916799999, "quote_volume": 223890.9323, "trades": 2991, "taker_buy_base": 1235.035, "taker_buy_quote": 115288.5884 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 92.04, "high": 92.4, "low": 91.9, "close": 92.38, "volume": 286.481, "close_time": 1776931199999, "quote_volume": 26389.99622, "trades": 346, "taker_buy_base": 156.277, "taker_buy_quote": 14403.08428 } ] }, "1d": { "count": 597, "start_date": "2024-09-04T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 118.78, "high": 593.9, "low": 118.78, "close": 135.1, "volume": 2092.166, "close_time": 1725494399999, "quote_volume": 281734.43558, "trades": 2360, "taker_buy_base": 1099.84, "taker_buy_quote": 147601.59161 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 135.0, "high": 137.14, "low": 127.81, "close": 128.65, "volume": 1711.953, "close_time": 1725580799999, "quote_volume": 225052.58606, "trades": 1462, "taker_buy_base": 1052.076, "taker_buy_quote": 138335.38992 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 128.12, "high": 130.99, "low": 119.53, "close": 127.0, "volume": 1927.837, "close_time": 1725667199999, "quote_volume": 241350.22401, "trades": 1638, "taker_buy_base": 799.861, "taker_buy_quote": 100482.89085 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 125.71, "high": 130.79, "low": 124.05, "close": 124.92, "volume": 1005.651, "close_time": 1725753599999, "quote_volume": 127539.94396, "trades": 1527, "taker_buy_base": 397.922, "taker_buy_quote": 50790.52911 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 124.75, "high": 130.22, "low": 123.79, "close": 126.15, "volume": 861.844, "close_time": 1725839999999, "quote_volume": 108358.23826, "trades": 803, "taker_buy_base": 455.922, "taker_buy_quote": 57472.10573 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 126.07, "high": 142.22, "low": 124.67, "close": 140.55, "volume": 1928.004, "close_time": 1725926399999, "quote_volume": 261512.88555, "trades": 3486, "taker_buy_base": 792.962, "taker_buy_quote": 107487.05097 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 140.12, "high": 153.18, "low": 136.35, "close": 150.79, "volume": 3075.212, "close_time": 1726012799999, "quote_volume": 450669.21173, "trades": 2495, "taker_buy_base": 1223.032, "taker_buy_quote": 177935.75929 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 150.41, "high": 160.05, "low": 145.34, "close": 149.56, "volume": 5343.397, "close_time": 1726099199999, "quote_volume": 801918.88993, "trades": 3712, "taker_buy_base": 1966.646, "taker_buy_quote": 297811.98319 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 149.58, "high": 155.02, "low": 141.78, "close": 145.4, "volume": 3621.779, "close_time": 1726185599999, "quote_volume": 535327.58421, "trades": 5672, "taker_buy_base": 2025.226, "taker_buy_quote": 301683.22966 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 145.02, "high": 146.36, "low": 138.88, "close": 144.26, "volume": 2640.653, "close_time": 1726271999999, "quote_volume": 376758.85502, "trades": 4731, "taker_buy_base": 1224.3, "taker_buy_quote": 174728.52934 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 144.4, "high": 144.4, "low": 136.9, "close": 140.27, "volume": 1663.459, "close_time": 1726358399999, "quote_volume": 232900.25764, "trades": 2659, "taker_buy_base": 537.193, "taker_buy_quote": 75176.61146 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 140.23, "high": 149.84, "low": 140.19, "close": 143.57, "volume": 2315.308, "close_time": 1726444799999, "quote_volume": 336942.56261, "trades": 3081, "taker_buy_base": 1226.961, "taker_buy_quote": 178809.7289 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 143.23, "high": 143.66, "low": 137.22, "close": 141.01, "volume": 1631.208, "close_time": 1726531199999, "quote_volume": 227611.49156, "trades": 1341, "taker_buy_base": 1268.141, "taker_buy_quote": 176774.76152 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 140.25, "high": 147.85, "low": 136.78, "close": 140.57, "volume": 2098.994, "close_time": 1726617599999, "quote_volume": 297925.59428, "trades": 2659, "taker_buy_base": 1036.461, "taker_buy_quote": 147725.40232 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 140.56, "high": 141.81, "low": 134.21, "close": 141.54, "volume": 2141.897, "close_time": 1726703999999, "quote_volume": 293539.67533, "trades": 1358, "taker_buy_base": 1071.841, "taker_buy_quote": 147455.92363 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 141.81, "high": 152.77, "low": 141.61, "close": 150.14, "volume": 2145.385, "close_time": 1726790399999, "quote_volume": 315634.78894, "trades": 1517, "taker_buy_base": 1033.828, "taker_buy_quote": 152643.52648 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 150.2, "high": 157.57, "low": 147.7, "close": 153.14, "volume": 1416.355, "close_time": 1726876799999, "quote_volume": 217049.07949, "trades": 869, "taker_buy_base": 464.044, "taker_buy_quote": 71242.65107 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 153.32, "high": 154.65, "low": 145.0, "close": 153.99, "volume": 974.622, "close_time": 1726963199999, "quote_volume": 146856.41452, "trades": 625, "taker_buy_base": 360.868, "taker_buy_quote": 54594.83983 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 154.72, "high": 162.52, "low": 154.42, "close": 162.4, "volume": 1709.008, "close_time": 1727049599999, "quote_volume": 270476.64862, "trades": 1753, "taker_buy_base": 923.551, "taker_buy_quote": 146185.58159 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 161.82, "high": 180.13, "low": 159.13, "close": 172.06, "volume": 3499.866, "close_time": 1727135999999, "quote_volume": 599641.98151, "trades": 3268, "taker_buy_base": 2049.19, "taker_buy_quote": 352252.23819 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 172.82, "high": 173.28, "low": 163.51, "close": 166.85, "volume": 2332.102, "close_time": 1727222399999, "quote_volume": 389765.42562, "trades": 4998, "taker_buy_base": 922.556, "taker_buy_quote": 154293.16069 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 165.98, "high": 173.72, "low": 163.9, "close": 165.21, "volume": 2141.828, "close_time": 1727308799999, "quote_volume": 359392.10866, "trades": 3402, "taker_buy_base": 1052.822, "taker_buy_quote": 177167.23498 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 165.2, "high": 170.9, "low": 160.5, "close": 165.26, "volume": 2853.432, "close_time": 1727395199999, "quote_volume": 475778.0446, "trades": 6462, "taker_buy_base": 997.977, "taker_buy_quote": 166622.15989 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 165.23, "high": 173.95, "low": 163.64, "close": 171.35, "volume": 2440.052, "close_time": 1727481599999, "quote_volume": 411391.48866, "trades": 3533, "taker_buy_base": 1012.297, "taker_buy_quote": 170657.24117 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 170.19, "high": 171.14, "low": 161.56, "close": 164.04, "volume": 1697.093, "close_time": 1727567999999, "quote_volume": 280616.61824, "trades": 3637, "taker_buy_base": 611.214, "taker_buy_quote": 101276.03743 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 163.91, "high": 164.98, "low": 156.03, "close": 160.54, "volume": 1756.893, "close_time": 1727654399999, "quote_volume": 283409.22416, "trades": 2988, "taker_buy_base": 581.515, "taker_buy_quote": 94000.73616 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 161.42, "high": 161.47, "low": 154.8, "close": 156.61, "volume": 2161.484, "close_time": 1727740799999, "quote_volume": 340523.43573, "trades": 2790, "taker_buy_base": 1072.652, "taker_buy_quote": 169003.91982 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 156.25, "high": 164.51, "low": 138.0, "close": 144.92, "volume": 3561.863, "close_time": 1727827199999, "quote_volume": 542872.12487, "trades": 3402, "taker_buy_base": 1283.772, "taker_buy_quote": 197755.95803 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 144.69, "high": 150.0, "low": 137.0, "close": 139.29, "volume": 2662.369, "close_time": 1727913599999, "quote_volume": 380868.55913, "trades": 1638, "taker_buy_base": 788.182, "taker_buy_quote": 112836.08651 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 139.31, "high": 146.37, "low": 134.29, "close": 143.74, "volume": 2931.666, "close_time": 1727999999999, "quote_volume": 412751.07017, "trades": 2097, "taker_buy_base": 1402.335, "taker_buy_quote": 197930.16402 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 143.54, "high": 153.6, "low": 141.67, "close": 151.09, "volume": 2749.316, "close_time": 1728086399999, "quote_volume": 409817.51773, "trades": 1496, "taker_buy_base": 1424.03, "taker_buy_quote": 212859.59365 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 151.67, "high": 151.77, "low": 146.16, "close": 148.77, "volume": 983.046, "close_time": 1728172799999, "quote_volume": 146648.31008, "trades": 724, "taker_buy_base": 653.258, "taker_buy_quote": 97503.79524 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 148.32, "high": 150.55, "low": 146.25, "close": 149.99, "volume": 1193.387, "close_time": 1728259199999, "quote_volume": 177105.88739, "trades": 762, "taker_buy_base": 309.719, "taker_buy_quote": 46028.96739 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 149.99, "high": 154.76, "low": 145.45, "close": 146.69, "volume": 1373.478, "close_time": 1728345599999, "quote_volume": 205966.71905, "trades": 1445, "taker_buy_base": 525.764, "taker_buy_quote": 79038.48351 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 147.3, "high": 147.49, "low": 141.57, "close": 143.08, "volume": 1217.949, "close_time": 1728431999999, "quote_volume": 176147.9186, "trades": 1017, "taker_buy_base": 644.303, "taker_buy_quote": 93222.62072 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 142.98, "high": 143.95, "low": 138.43, "close": 139.42, "volume": 1245.409, "close_time": 1728518399999, "quote_volume": 176239.97043, "trades": 1622, "taker_buy_base": 475.274, "taker_buy_quote": 67358.67973 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 139.36, "high": 145.1, "low": 135.0, "close": 140.61, "volume": 2863.857, "close_time": 1728604799999, "quote_volume": 402001.91583, "trades": 3705, "taker_buy_base": 1118.549, "taker_buy_quote": 157309.34598 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 140.6, "high": 145.71, "low": 140.32, "close": 143.89, "volume": 1906.64, "close_time": 1728691199999, "quote_volume": 273519.17898, "trades": 2707, "taker_buy_base": 982.977, "taker_buy_quote": 141101.50195 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 143.84, "high": 156.95, "low": 143.31, "close": 154.71, "volume": 5781.696, "close_time": 1728777599999, "quote_volume": 868988.63409, "trades": 8625, "taker_buy_base": 2769.847, "taker_buy_quote": 415654.06275 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 154.81, "high": 155.75, "low": 150.62, "close": 154.88, "volume": 4243.054, "close_time": 1728863999999, "quote_volume": 648490.31167, "trades": 5315, "taker_buy_base": 2142.943, "taker_buy_quote": 327436.68366 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 154.77, "high": 165.29, "low": 153.04, "close": 162.96, "volume": 6103.904, "close_time": 1728950399999, "quote_volume": 980782.14058, "trades": 7645, "taker_buy_base": 3386.313, "taker_buy_quote": 544042.43105 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 162.96, "high": 166.01, "low": 152.67, "close": 156.76, "volume": 3559.558, "close_time": 1729036799999, "quote_volume": 565672.35221, "trades": 5847, "taker_buy_base": 1538.582, "taker_buy_quote": 244822.45533 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 156.81, "high": 159.83, "low": 153.66, "close": 155.79, "volume": 2310.009, "close_time": 1729123199999, "quote_volume": 362232.19276, "trades": 3865, "taker_buy_base": 848.678, "taker_buy_quote": 133274.91676 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 155.83, "high": 157.61, "low": 150.21, "close": 153.0, "volume": 1548.445, "close_time": 1729209599999, "quote_volume": 238801.17151, "trades": 2943, "taker_buy_base": 692.262, "taker_buy_quote": 106954.0721 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 152.94, "high": 159.04, "low": 152.24, "close": 158.98, "volume": 1793.063, "close_time": 1729295999999, "quote_volume": 279559.78871, "trades": 3272, "taker_buy_base": 891.046, "taker_buy_quote": 138893.91814 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 159.06, "high": 159.83, "low": 155.82, "close": 158.14, "volume": 1315.861, "close_time": 1729382399999, "quote_volume": 207761.8151, "trades": 2771, "taker_buy_base": 710.828, "taker_buy_quote": 112162.67345 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 158.37, "high": 160.53, "low": 156.08, "close": 158.94, "volume": 1153.786, "close_time": 1729468799999, "quote_volume": 182671.03676, "trades": 3008, "taker_buy_base": 481.879, "taker_buy_quote": 76343.29186 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 158.92, "high": 159.76, "low": 151.46, "close": 153.27, "volume": 1757.097, "close_time": 1729555199999, "quote_volume": 271528.97739, "trades": 4412, "taker_buy_base": 714.483, "taker_buy_quote": 110354.49494 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 153.59, "high": 155.1, "low": 149.0, "close": 152.61, "volume": 1242.162, "close_time": 1729641599999, "quote_volume": 189264.10751, "trades": 2334, "taker_buy_base": 538.026, "taker_buy_quote": 82124.67373 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 152.78, "high": 152.78, "low": 143.88, "close": 149.55, "volume": 2379.514, "close_time": 1729727999999, "quote_volume": 352466.8671, "trades": 6021, "taker_buy_base": 764.635, "taker_buy_quote": 113058.36261 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 149.55, "high": 153.01, "low": 145.84, "close": 147.46, "volume": 3463.81, "close_time": 1729814399999, "quote_volume": 520400.85664, "trades": 6260, "taker_buy_base": 658.028, "taker_buy_quote": 98343.1186 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 147.54, "high": 149.4, "low": 131.59, "close": 137.86, "volume": 2334.004, "close_time": 1729900799999, "quote_volume": 333120.64171, "trades": 4389, "taker_buy_base": 740.197, "taker_buy_quote": 105956.91001 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 137.86, "high": 143.5, "low": 136.43, "close": 142.59, "volume": 2753.27, "close_time": 1729987199999, "quote_volume": 389066.31684, "trades": 5618, "taker_buy_base": 700.56, "taker_buy_quote": 99135.06294 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 142.58, "high": 148.37, "low": 141.69, "close": 147.72, "volume": 1137.661, "close_time": 1730073599999, "quote_volume": 164530.68318, "trades": 2746, "taker_buy_base": 471.535, "taker_buy_quote": 68309.23288 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 147.84, "high": 154.21, "low": 145.3, "close": 151.67, "volume": 5924.972, "close_time": 1730159999999, "quote_volume": 892573.27757, "trades": 8958, "taker_buy_base": 2533.54, "taker_buy_quote": 382571.25483 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 151.47, "high": 155.24, "low": 149.0, "close": 151.84, "volume": 7497.759, "close_time": 1730246399999, "quote_volume": 1139220.07604, "trades": 9401, "taker_buy_base": 2574.638, "taker_buy_quote": 396071.40107 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 151.19, "high": 158.22, "low": 148.73, "close": 156.06, "volume": 9722.636, "close_time": 1730332799999, "quote_volume": 1510503.62757, "trades": 12272, "taker_buy_base": 4842.311, "taker_buy_quote": 750544.26364 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 156.15, "high": 157.55, "low": 140.76, "close": 143.32, "volume": 3471.09, "close_time": 1730419199999, "quote_volume": 508653.27669, "trades": 5236, "taker_buy_base": 1423.204, "taker_buy_quote": 209166.29611 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 143.22, "high": 146.93, "low": 139.57, "close": 141.4, "volume": 2055.727, "close_time": 1730505599999, "quote_volume": 293944.80799, "trades": 2842, "taker_buy_base": 986.836, "taker_buy_quote": 141342.92818 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 141.85, "high": 143.67, "low": 136.97, "close": 138.34, "volume": 1223.449, "close_time": 1730591999999, "quote_volume": 170852.02311, "trades": 1532, "taker_buy_base": 523.249, "taker_buy_quote": 73084.82712 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 138.07, "high": 138.13, "low": 128.2, "close": 132.9, "volume": 3606.549, "close_time": 1730678399999, "quote_volume": 479532.1453, "trades": 5235, "taker_buy_base": 1470.65, "taker_buy_quote": 195973.20408 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 132.77, "high": 134.82, "low": 125.76, "close": 128.13, "volume": 4352.987, "close_time": 1730764799999, "quote_volume": 565447.25882, "trades": 9051, "taker_buy_base": 2178.392, "taker_buy_quote": 283425.19105 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 128.24, "high": 136.63, "low": 127.87, "close": 135.66, "volume": 4482.258, "close_time": 1730851199999, "quote_volume": 591817.85336, "trades": 5437, "taker_buy_base": 1962.27, "taker_buy_quote": 258925.66597 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 135.81, "high": 176.34, "low": 135.81, "close": 173.66, "volume": 42402.486, "close_time": 1730937599999, "quote_volume": 6756182.79941, "trades": 45420, "taker_buy_base": 20614.634, "taker_buy_quote": 3274637.49297 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 173.78, "high": 190.76, "low": 173.48, "close": 183.63, "volume": 40862.763, "close_time": 1731023999999, "quote_volume": 7500732.18654, "trades": 43670, "taker_buy_base": 22639.622, "taker_buy_quote": 4165279.23315 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 183.7, "high": 185.05, "low": 175.0, "close": 182.1, "volume": 12026.707, "close_time": 1731110399999, "quote_volume": 2168661.31472, "trades": 10073, "taker_buy_base": 5884.909, "taker_buy_quote": 1061763.6803 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 182.13, "high": 199.46, "low": 181.25, "close": 195.45, "volume": 26900.235, "close_time": 1731196799999, "quote_volume": 5146182.98546, "trades": 20199, "taker_buy_base": 11904.368, "taker_buy_quote": 2275211.79351 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 195.41, "high": 198.57, "low": 181.23, "close": 190.22, "volume": 25386.941, "close_time": 1731283199999, "quote_volume": 4905404.9, "trades": 23452, "taker_buy_base": 12830.295, "taker_buy_quote": 2486380.7562 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 189.77, "high": 195.36, "low": 182.5, "close": 193.6, "volume": 21341.621, "close_time": 1731369599999, "quote_volume": 4031824.27867, "trades": 14271, "taker_buy_base": 12174.307, "taker_buy_quote": 2304333.5974 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 193.57, "high": 196.93, "low": 172.63, "close": 179.87, "volume": 25527.731, "close_time": 1731455999999, "quote_volume": 4671111.37148, "trades": 11020, "taker_buy_base": 14533.37, "taker_buy_quote": 2646513.56234 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 179.44, "high": 188.02, "low": 167.51, "close": 173.44, "volume": 24028.044, "close_time": 1731542399999, "quote_volume": 4266322.15735, "trades": 16455, "taker_buy_base": 11277.699, "taker_buy_quote": 1987396.43345 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 173.3, "high": 176.92, "low": 155.68, "close": 158.08, "volume": 10501.377, "close_time": 1731628799999, "quote_volume": 1749344.5306, "trades": 5460, "taker_buy_base": 5477.863, "taker_buy_quote": 912830.47243 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 157.97, "high": 166.43, "low": 147.88, "close": 164.47, "volume": 13419.818, "close_time": 1731715199999, "quote_volume": 2127449.03779, "trades": 7780, "taker_buy_base": 6832.147, "taker_buy_quote": 1085700.181 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 164.27, "high": 175.94, "low": 161.95, "close": 169.07, "volume": 8401.017, "close_time": 1731801599999, "quote_volume": 1420307.92856, "trades": 6146, "taker_buy_base": 5005.994, "taker_buy_quote": 846461.19758 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 169.08, "high": 172.36, "low": 159.43, "close": 162.1, "volume": 6021.791, "close_time": 1731887999999, "quote_volume": 998011.95497, "trades": 4322, "taker_buy_base": 3147.378, "taker_buy_quote": 521887.20992 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 161.95, "high": 172.91, "low": 161.23, "close": 170.19, "volume": 8110.362, "close_time": 1731974399999, "quote_volume": 1363815.84567, "trades": 6687, "taker_buy_base": 4104.803, "taker_buy_quote": 690705.15553 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 171.1, "high": 173.48, "low": 158.53, "close": 162.2, "volume": 10627.089, "close_time": 1732060799999, "quote_volume": 1734281.07931, "trades": 6161, "taker_buy_base": 4929.736, "taker_buy_quote": 807134.60196 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 162.12, "high": 168.13, "low": 153.46, "close": 156.87, "volume": 6225.049, "close_time": 1732147199999, "quote_volume": 996470.68581, "trades": 4807, "taker_buy_base": 2715.701, "taker_buy_quote": 434756.98674 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 156.91, "high": 170.97, "low": 152.06, "close": 169.39, "volume": 8321.051, "close_time": 1732233599999, "quote_volume": 1362612.97476, "trades": 8230, "taker_buy_base": 4002.645, "taker_buy_quote": 654873.82997 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 169.42, "high": 173.74, "low": 160.47, "close": 173.74, "volume": 9863.014, "close_time": 1732319999999, "quote_volume": 1653508.88009, "trades": 8292, "taker_buy_base": 4591.789, "taker_buy_quote": 766167.30157 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 173.65, "high": 184.28, "low": 170.07, "close": 174.48, "volume": 12672.621, "close_time": 1732406399999, "quote_volume": 2226933.71821, "trades": 9931, "taker_buy_base": 7253.093, "taker_buy_quote": 1271944.95665 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 174.63, "high": 183.63, "low": 161.22, "close": 171.32, "volume": 10513.991, "close_time": 1732492799999, "quote_volume": 1810850.86505, "trades": 10180, "taker_buy_base": 5763.921, "taker_buy_quote": 998038.22883 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 171.16, "high": 189.42, "low": 166.18, "close": 181.37, "volume": 11038.735, "close_time": 1732579199999, "quote_volume": 1984809.48986, "trades": 9270, "taker_buy_base": 5749.521, "taker_buy_quote": 1037024.35364 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 181.14, "high": 184.1, "low": 164.65, "close": 181.73, "volume": 9702.354, "close_time": 1732665599999, "quote_volume": 1688863.69316, "trades": 9741, "taker_buy_base": 4907.126, "taker_buy_quote": 856411.6093 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 181.55, "high": 211.65, "low": 180.61, "close": 210.34, "volume": 26204.661, "close_time": 1732751999999, "quote_volume": 5212618.92074, "trades": 28528, "taker_buy_base": 11680.979, "taker_buy_quote": 2315961.08633 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 210.84, "high": 211.44, "low": 197.73, "close": 200.23, "volume": 9704.72, "close_time": 1732838399999, "quote_volume": 1976360.97686, "trades": 11590, "taker_buy_base": 5847.77, "taker_buy_quote": 1190828.4294 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 200.36, "high": 202.38, "low": 194.79, "close": 198.89, "volume": 6034.961, "close_time": 1732924799999, "quote_volume": 1202248.23633, "trades": 7960, "taker_buy_base": 3125.027, "taker_buy_quote": 623122.87775 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 199.05, "high": 212.77, "low": 197.76, "close": 211.88, "volume": 9462.087, "close_time": 1733011199999, "quote_volume": 1945310.28662, "trades": 9596, "taker_buy_base": 4974.01, "taker_buy_quote": 1023083.6714 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 212.07, "high": 214.81, "low": 201.32, "close": 209.15, "volume": 7026.904, "close_time": 1733097599999, "quote_volume": 1455096.47823, "trades": 7471, "taker_buy_base": 3220.371, "taker_buy_quote": 666800.69293 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 209.35, "high": 241.42, "low": 204.03, "close": 235.31, "volume": 23217.343, "close_time": 1733183999999, "quote_volume": 5199095.58153, "trades": 21104, "taker_buy_base": 11788.202, "taker_buy_quote": 2657831.08642 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 235.55, "high": 249.4, "low": 221.65, "close": 240.59, "volume": 17372.735, "close_time": 1733270399999, "quote_volume": 4119177.19124, "trades": 13938, "taker_buy_base": 8960.006, "taker_buy_quote": 2127669.62479 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 240.74, "high": 273.59, "low": 236.27, "close": 256.76, "volume": 17227.171, "close_time": 1733356799999, "quote_volume": 4406415.95503, "trades": 16468, "taker_buy_base": 9084.805, "taker_buy_quote": 2328870.00081 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 256.81, "high": 267.0, "low": 238.13, "close": 247.99, "volume": 13769.396, "close_time": 1733443199999, "quote_volume": 3483995.14833, "trades": 18813, "taker_buy_base": 6551.808, "taker_buy_quote": 1654566.35106 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 247.68, "high": 291.41, "low": 246.87, "close": 282.25, "volume": 16767.326, "close_time": 1733529599999, "quote_volume": 4549174.9646, "trades": 22624, "taker_buy_base": 9528.607, "taker_buy_quote": 2595373.30684 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 282.1, "high": 297.6, "low": 278.54, "close": 282.51, "volume": 7835.555, "close_time": 1733615999999, "quote_volume": 2234489.05717, "trades": 10156, "taker_buy_base": 3530.706, "taker_buy_quote": 1009248.66489 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 282.35, "high": 285.25, "low": 273.94, "close": 282.89, "volume": 6880.328, "close_time": 1733702399999, "quote_volume": 1927149.81459, "trades": 9938, "taker_buy_base": 2668.28, "taker_buy_quote": 747359.74733 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 282.93, "high": 284.14, "low": 222.56, "close": 260.84, "volume": 13674.747, "close_time": 1733788799999, "quote_volume": 3574756.40256, "trades": 18570, "taker_buy_base": 6109.659, "taker_buy_quote": 1601403.07997 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 260.1, "high": 288.14, "low": 246.09, "close": 276.76, "volume": 21961.286, "close_time": 1733875199999, "quote_volume": 5904928.31373, "trades": 29922, "taker_buy_base": 11130.282, "taker_buy_quote": 3006735.74338 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 276.52, "high": 307.77, "low": 260.11, "close": 302.98, "volume": 16223.597, "close_time": 1733961599999, "quote_volume": 4576311.21457, "trades": 24864, "taker_buy_base": 7953.668, "taker_buy_quote": 2253884.47697 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 301.52, "high": 388.0, "low": 295.13, "close": 367.07, "volume": 31970.44, "close_time": 1734047999999, "quote_volume": 11402143.21894, "trades": 52411, "taker_buy_base": 20131.648, "taker_buy_quote": 7191018.00818 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 367.04, "high": 391.18, "low": 350.64, "close": 377.51, "volume": 13052.318, "close_time": 1734134399999, "quote_volume": 4813026.00745, "trades": 21991, "taker_buy_base": 6357.929, "taker_buy_quote": 2346471.23656 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 377.71, "high": 396.0, "low": 359.52, "close": 365.81, "volume": 13359.86, "close_time": 1734220799999, "quote_volume": 5005380.51394, "trades": 21318, "taker_buy_base": 5733.351, "taker_buy_quote": 2157638.23629 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 365.67, "high": 381.3, "low": 355.0, "close": 368.4, "volume": 10918.206, "close_time": 1734307199999, "quote_volume": 3994822.21216, "trades": 18955, "taker_buy_base": 5935.146, "taker_buy_quote": 2168638.86611 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 368.85, "high": 399.88, "low": 361.52, "close": 379.22, "volume": 23474.715, "close_time": 1734393599999, "quote_volume": 8982753.01134, "trades": 38948, "taker_buy_base": 11290.125, "taker_buy_quote": 4326350.77708 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 379.02, "high": 388.54, "low": 356.77, "close": 361.17, "volume": 12416.09, "close_time": 1734479999999, "quote_volume": 4586057.71413, "trades": 13643, "taker_buy_base": 5838.4, "taker_buy_quote": 2155530.97081 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 362.0, "high": 380.21, "low": 335.57, "close": 339.91, "volume": 15404.282, "close_time": 1734566399999, "quote_volume": 5586245.3196, "trades": 16432, "taker_buy_base": 7446.754, "taker_buy_quote": 2702488.59892 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 339.37, "high": 350.31, "low": 297.66, "close": 314.99, "volume": 25533.461, "close_time": 1734652799999, "quote_volume": 8302590.82655, "trades": 26334, "taker_buy_base": 11377.456, "taker_buy_quote": 3694329.84252 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 315.39, "high": 340.7, "low": 270.07, "close": 329.18, "volume": 36671.913, "close_time": 1734739199999, "quote_volume": 11255473.77572, "trades": 28537, "taker_buy_base": 17456.661, "taker_buy_quote": 5341324.46684 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 329.35, "high": 343.87, "low": 294.71, "close": 298.73, "volume": 22274.289, "close_time": 1734825599999, "quote_volume": 7054661.68833, "trades": 18407, "taker_buy_base": 10279.369, "taker_buy_quote": 3259915.46537 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 299.15, "high": 323.32, "low": 291.03, "close": 318.73, "volume": 14953.82, "close_time": 1734911999999, "quote_volume": 4562842.11614, "trades": 12061, "taker_buy_base": 7016.777, "taker_buy_quote": 2144088.89241 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 318.71, "high": 388.42, "low": 308.47, "close": 382.97, "volume": 20812.743, "close_time": 1734998399999, "quote_volume": 7201905.83206, "trades": 23869, "taker_buy_base": 11297.902, "taker_buy_quote": 3913758.80169 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 382.76, "high": 389.53, "low": 365.0, "close": 375.07, "volume": 9165.394, "close_time": 1735084799999, "quote_volume": 3448224.05987, "trades": 8639, "taker_buy_base": 4148.565, "taker_buy_quote": 1563305.18904 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 375.15, "high": 385.67, "low": 364.38, "close": 369.75, "volume": 7163.132, "close_time": 1735171199999, "quote_volume": 2671331.66811, "trades": 7078, "taker_buy_base": 3233.9, "taker_buy_quote": 1206637.124 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 371.0, "high": 371.49, "low": 330.31, "close": 337.52, "volume": 7806.091, "close_time": 1735257599999, "quote_volume": 2674730.97895, "trades": 8562, "taker_buy_base": 3921.02, "taker_buy_quote": 1338004.12481 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 337.54, "high": 352.88, "low": 319.94, "close": 323.56, "volume": 9981.088, "close_time": 1735343999999, "quote_volume": 3339317.91898, "trades": 18311, "taker_buy_base": 5171.032, "taker_buy_quote": 1732358.34135 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 324.13, "high": 361.52, "low": 318.88, "close": 353.94, "volume": 9634.449, "close_time": 1735430399999, "quote_volume": 3272174.13678, "trades": 7672, "taker_buy_base": 4450.878, "taker_buy_quote": 1517784.61986 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 354.26, "high": 355.09, "low": 325.55, "close": 331.82, "volume": 7763.546, "close_time": 1735516799999, "quote_volume": 2603739.24063, "trades": 8816, "taker_buy_base": 3795.977, "taker_buy_quote": 1269131.45213 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 332.1, "high": 344.09, "low": 318.0, "close": 321.44, "volume": 14571.732, "close_time": 1735603199999, "quote_volume": 4824895.74112, "trades": 13882, "taker_buy_base": 7404.949, "taker_buy_quote": 2455453.36205 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 321.45, "high": 327.9, "low": 305.6, "close": 308.02, "volume": 10521.505, "close_time": 1735689599999, "quote_volume": 3313275.92747, "trades": 10297, "taker_buy_base": 5092.381, "taker_buy_quote": 1601825.59096 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 308.5, "high": 322.0, "low": 306.2, "close": 319.23, "volume": 8203.211, "close_time": 1735775999999, "quote_volume": 2574874.4686, "trades": 7383, "taker_buy_base": 4143.933, "taker_buy_quote": 1301131.01666 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 319.34, "high": 339.58, "low": 318.25, "close": 333.38, "volume": 7175.474, "close_time": 1735862399999, "quote_volume": 2383734.19734, "trades": 9245, "taker_buy_base": 3717.963, "taker_buy_quote": 1235565.29853 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 334.14, "high": 355.93, "low": 317.17, "close": 350.55, "volume": 9849.945, "close_time": 1735948799999, "quote_volume": 3347664.58765, "trades": 10211, "taker_buy_base": 4738.218, "taker_buy_quote": 1608232.52675 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 350.89, "high": 362.34, "low": 337.14, "close": 351.41, "volume": 15694.659, "close_time": 1736035199999, "quote_volume": 5506294.87215, "trades": 14969, "taker_buy_base": 7763.742, "taker_buy_quote": 2730161.35097 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 351.51, "high": 352.4, "low": 339.24, "close": 341.41, "volume": 4212.336, "close_time": 1736121599999, "quote_volume": 1449090.64723, "trades": 5581, "taker_buy_base": 1820.926, "taker_buy_quote": 626405.54597 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 341.71, "high": 355.94, "low": 335.27, "close": 341.02, "volume": 7984.329, "close_time": 1736207999999, "quote_volume": 2743359.7653, "trades": 11373, "taker_buy_base": 4561.921, "taker_buy_quote": 1568566.71725 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 341.66, "high": 343.27, "low": 305.54, "close": 306.81, "volume": 10381.839, "close_time": 1736294399999, "quote_volume": 3319583.13404, "trades": 14653, "taker_buy_base": 4208.22, "taker_buy_quote": 1352678.53358 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 306.88, "high": 312.39, "low": 275.66, "close": 293.39, "volume": 17405.295, "close_time": 1736380799999, "quote_volume": 5107739.39348, "trades": 20318, "taker_buy_base": 7809.336, "taker_buy_quote": 2292597.89156 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 293.5, "high": 299.72, "low": 273.44, "close": 281.14, "volume": 10140.821, "close_time": 1736467199999, "quote_volume": 2873959.35546, "trades": 12818, "taker_buy_base": 4852.799, "taker_buy_quote": 1377020.25257 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 281.35, "high": 300.74, "low": 277.18, "close": 285.89, "volume": 10678.681, "close_time": 1736553599999, "quote_volume": 3068504.12837, "trades": 12648, "taker_buy_base": 5928.946, "taker_buy_quote": 1704213.47964 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 286.5, "high": 293.84, "low": 280.23, "close": 286.95, "volume": 3424.632, "close_time": 1736639999999, "quote_volume": 979700.89972, "trades": 3347, "taker_buy_base": 1680.225, "taker_buy_quote": 481101.16704 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 287.38, "high": 295.49, "low": 284.68, "close": 288.01, "volume": 3846.121, "close_time": 1736726399999, "quote_volume": 1116264.89614, "trades": 4380, "taker_buy_base": 1843.658, "taker_buy_quote": 535530.27058 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 287.61, "high": 296.53, "low": 256.0, "close": 289.26, "volume": 20216.608, "close_time": 1736812799999, "quote_volume": 5506321.576, "trades": 15213, "taker_buy_base": 10072.148, "taker_buy_quote": 2740797.6072 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 289.62, "high": 301.74, "low": 285.49, "close": 295.5, "volume": 9784.492, "close_time": 1736899199999, "quote_volume": 2863742.35933, "trades": 13384, "taker_buy_base": 4908.437, "taker_buy_quote": 1435524.11985 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 295.43, "high": 324.08, "low": 285.91, "close": 319.93, "volume": 11292.97, "close_time": 1736985599999, "quote_volume": 3467262.60474, "trades": 11321, "taker_buy_base": 5206.817, "taker_buy_quote": 1595816.03319 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 320.55, "high": 321.32, "low": 305.06, "close": 311.12, "volume": 7010.321, "close_time": 1737071999999, "quote_volume": 2198079.45065, "trades": 7231, "taker_buy_base": 3490.242, "taker_buy_quote": 1095833.69351 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 311.21, "high": 336.64, "low": 311.02, "close": 335.14, "volume": 9463.976, "close_time": 1737158399999, "quote_volume": 3091566.56621, "trades": 10987, "taker_buy_base": 4738.524, "taker_buy_quote": 1546517.43267 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 335.21, "high": 342.0, "low": 306.03, "close": 315.08, "volume": 10436.79, "close_time": 1737244799999, "quote_volume": 3311583.38318, "trades": 12350, "taker_buy_base": 4422.212, "taker_buy_quote": 1407386.1113 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 314.55, "high": 347.79, "low": 292.15, "close": 308.83, "volume": 30704.857, "close_time": 1737331199999, "quote_volume": 9898827.59696, "trades": 34666, "taker_buy_base": 15452.275, "taker_buy_quote": 5002282.26878 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 308.64, "high": 364.78, "low": 296.01, "close": 337.07, "volume": 52206.479, "close_time": 1737417599999, "quote_volume": 17682700.05599, "trades": 71806, "taker_buy_base": 26416.165, "taker_buy_quote": 8984952.69254 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 336.7, "high": 378.7, "low": 327.19, "close": 370.7, "volume": 27760.478, "close_time": 1737503999999, "quote_volume": 9924229.09662, "trades": 44620, "taker_buy_base": 13238.666, "taker_buy_quote": 4740813.65179 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 370.76, "high": 372.36, "low": 345.36, "close": 346.45, "volume": 11519.584, "close_time": 1737590399999, "quote_volume": 4117694.88861, "trades": 13213, "taker_buy_base": 5007.825, "taker_buy_quote": 1788432.99227 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 346.34, "high": 350.32, "low": 324.45, "close": 337.63, "volume": 13415.318, "close_time": 1737676799999, "quote_volume": 4513605.91473, "trades": 20971, "taker_buy_base": 6768.666, "taker_buy_quote": 2279578.21902 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 337.57, "high": 357.49, "low": 327.97, "close": 334.88, "volume": 10197.715, "close_time": 1737763199999, "quote_volume": 3529532.46654, "trades": 14960, "taker_buy_base": 5430.245, "taker_buy_quote": 1882419.4301 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 334.66, "high": 338.41, "low": 326.06, "close": 326.37, "volume": 4407.484, "close_time": 1737849599999, "quote_volume": 1464382.90959, "trades": 7391, "taker_buy_base": 2113.734, "taker_buy_quote": 702036.94989 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 327.2, "high": 336.0, "low": 315.02, "close": 316.44, "volume": 5336.601, "close_time": 1737935999999, "quote_volume": 1745015.32509, "trades": 6712, "taker_buy_base": 2299.137, "taker_buy_quote": 752825.42686 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 316.33, "high": 320.58, "low": 288.0, "close": 305.0, "volume": 20378.092, "close_time": 1738022399999, "quote_volume": 6116948.57226, "trades": 25756, "taker_buy_base": 10896.633, "taker_buy_quote": 3276598.63701 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 304.86, "high": 307.64, "low": 280.52, "close": 284.11, "volume": 9883.408, "close_time": 1738108799999, "quote_volume": 2919493.16177, "trades": 11684, "taker_buy_base": 4756.587, "taker_buy_quote": 1405788.27239 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 283.98, "high": 301.8, "low": 282.41, "close": 290.66, "volume": 11641.291, "close_time": 1738195199999, "quote_volume": 3414282.31032, "trades": 14890, "taker_buy_base": 5784.287, "taker_buy_quote": 1696726.62293 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 290.56, "high": 322.46, "low": 287.0, "close": 315.49, "volume": 12412.303, "close_time": 1738281599999, "quote_volume": 3850329.42565, "trades": 14252, "taker_buy_base": 5976.594, "taker_buy_quote": 1845389.13194 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 315.63, "high": 349.0, "low": 312.32, "close": 332.49, "volume": 21538.84, "close_time": 1738367999999, "quote_volume": 7158256.15411, "trades": 27401, "taker_buy_base": 10446.666, "taker_buy_quote": 3480427.95863 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 333.24, "high": 333.3, "low": 295.01, "close": 296.08, "volume": 16501.62, "close_time": 1738454399999, "quote_volume": 5126855.58185, "trades": 21338, "taker_buy_base": 7979.026, "taker_buy_quote": 2466131.76842 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 295.99, "high": 304.7, "low": 245.51, "close": 258.45, "volume": 25298.396, "close_time": 1738540799999, "quote_volume": 6942693.20727, "trades": 45381, "taker_buy_base": 11750.115, "taker_buy_quote": 3212207.93771 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 258.45, "high": 299.0, "low": 192.51, "close": 276.73, "volume": 62043.954, "close_time": 1738627199999, "quote_volume": 14969270.84021, "trades": 80632, "taker_buy_base": 29271.898, "taker_buy_quote": 7089007.93699 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 276.93, "high": 278.51, "low": 249.54, "close": 272.34, "volume": 18598.009, "close_time": 1738713599999, "quote_volume": 4882511.10873, "trades": 26664, "taker_buy_base": 8639.929, "taker_buy_quote": 2272595.5182 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 272.55, "high": 283.34, "low": 256.06, "close": 259.76, "volume": 14832.779, "close_time": 1738799999999, "quote_volume": 4003214.89207, "trades": 19091, "taker_buy_base": 7125.499, "taker_buy_quote": 1926753.9246 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 259.67, "high": 266.86, "low": 239.3, "close": 241.37, "volume": 9990.592, "close_time": 1738886399999, "quote_volume": 2527070.13926, "trades": 12732, "taker_buy_base": 4849.204, "taker_buy_quote": 1226399.84337 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 241.49, "high": 262.24, "low": 231.1, "close": 238.0, "volume": 13963.996, "close_time": 1738972799999, "quote_volume": 3479984.69339, "trades": 17720, "taker_buy_base": 5483.585, "taker_buy_quote": 1363173.3145 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 238.07, "high": 241.85, "low": 231.17, "close": 238.79, "volume": 4952.972, "close_time": 1739059199999, "quote_volume": 1166483.88044, "trades": 4657, "taker_buy_base": 2257.384, "taker_buy_quote": 531559.70289 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 239.03, "high": 252.61, "low": 229.47, "close": 241.39, "volume": 8084.755, "close_time": 1739145599999, "quote_volume": 1963466.08458, "trades": 7029, "taker_buy_base": 3942.466, "taker_buy_quote": 959347.50016 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 241.63, "high": 258.0, "low": 234.61, "close": 252.53, "volume": 13155.942, "close_time": 1739231999999, "quote_volume": 3280380.97775, "trades": 10703, "taker_buy_base": 6076.264, "taker_buy_quote": 1515250.64702 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 253.11, "high": 262.58, "low": 242.0, "close": 243.76, "volume": 12340.669, "close_time": 1739318399999, "quote_volume": 3137876.69604, "trades": 10293, "taker_buy_base": 6678.464, "taker_buy_quote": 1693691.8949 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 243.37, "high": 261.0, "low": 231.83, "close": 252.89, "volume": 11901.931, "close_time": 1739404799999, "quote_volume": 2901822.37995, "trades": 11887, "taker_buy_base": 5605.822, "taker_buy_quote": 1369200.60907 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 252.95, "high": 258.12, "low": 246.75, "close": 256.47, "volume": 8841.374, "close_time": 1739491199999, "quote_volume": 2236712.00511, "trades": 8128, "taker_buy_base": 4209.256, "taker_buy_quote": 1065388.78351 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 256.35, "high": 270.28, "low": 253.2, "close": 262.56, "volume": 9792.677, "close_time": 1739577599999, "quote_volume": 2589521.76275, "trades": 12612, "taker_buy_base": 3313.451, "taker_buy_quote": 871155.61691 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 262.45, "high": 263.59, "low": 249.79, "close": 253.31, "volume": 3579.275, "close_time": 1739663999999, "quote_volume": 917685.17402, "trades": 5901, "taker_buy_base": 1236.33, "taker_buy_quote": 316864.57899 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 253.29, "high": 258.98, "low": 250.07, "close": 253.6, "volume": 3144.717, "close_time": 1739750399999, "quote_volume": 799493.52764, "trades": 5790, "taker_buy_base": 1438.852, "taker_buy_quote": 365861.57646 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 253.93, "high": 278.63, "low": 249.7, "close": 264.42, "volume": 13508.539, "close_time": 1739836799999, "quote_volume": 3587084.63546, "trades": 17539, "taker_buy_base": 6521.24, "taker_buy_quote": 1732475.06369 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 264.4, "high": 266.06, "low": 240.77, "close": 249.49, "volume": 9603.444, "close_time": 1739923199999, "quote_volume": 2403891.00795, "trades": 11738, "taker_buy_base": 4318.691, "taker_buy_quote": 1084481.8076 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 249.16, "high": 258.26, "low": 246.88, "close": 252.69, "volume": 6430.047, "close_time": 1740009599999, "quote_volume": 1627344.16663, "trades": 7373, "taker_buy_base": 2914.486, "taker_buy_quote": 738274.10904 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 252.82, "high": 263.7, "low": 251.25, "close": 261.19, "volume": 6722.006, "close_time": 1740095999999, "quote_volume": 1736063.2514, "trades": 9448, "taker_buy_base": 2626.613, "taker_buy_quote": 678738.43522 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 261.49, "high": 269.08, "low": 238.61, "close": 242.89, "volume": 11190.913, "close_time": 1740182399999, "quote_volume": 2831075.03504, "trades": 11993, "taker_buy_base": 5290.044, "taker_buy_quote": 1336928.30114 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 242.78, "high": 251.7, "low": 239.18, "close": 247.16, "volume": 6967.855, "close_time": 1740268799999, "quote_volume": 1710428.26697, "trades": 7608, "taker_buy_base": 2680.788, "taker_buy_quote": 659258.1038 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 247.27, "high": 254.06, "low": 243.41, "close": 247.65, "volume": 4487.825, "close_time": 1740355199999, "quote_volume": 1111342.36904, "trades": 5611, "taker_buy_base": 2335.187, "taker_buy_quote": 577967.96687 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 247.88, "high": 249.29, "low": 205.35, "close": 210.84, "volume": 12076.192, "close_time": 1740441599999, "quote_volume": 2732496.08035, "trades": 12387, "taker_buy_base": 5185.603, "taker_buy_quote": 1172545.1306 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 210.78, "high": 213.43, "low": 189.46, "close": 204.97, "volume": 24552.17, "close_time": 1740527999999, "quote_volume": 4866932.7141, "trades": 22838, "taker_buy_base": 14035.823, "taker_buy_quote": 2779819.33597 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 204.96, "high": 211.55, "low": 192.0, "close": 202.52, "volume": 17184.47, "close_time": 1740614399999, "quote_volume": 3502278.61955, "trades": 13915, "taker_buy_base": 8303.855, "taker_buy_quote": 1693464.24976 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 202.43, "high": 209.7, "low": 196.3, "close": 203.84, "volume": 6312.676, "close_time": 1740700799999, "quote_volume": 1289487.70556, "trades": 6008, "taker_buy_base": 2676.191, "taker_buy_quote": 547452.1802 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 204.08, "high": 204.22, "low": 178.2, "close": 192.07, "volume": 16977.316, "close_time": 1740787199999, "quote_volume": 3172289.07251, "trades": 16521, "taker_buy_base": 7845.93, "taker_buy_quote": 1468505.29163 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 192.09, "high": 196.9, "low": 183.6, "close": 195.15, "volume": 6292.986, "close_time": 1740873599999, "quote_volume": 1201205.06884, "trades": 5899, "taker_buy_base": 3263.164, "taker_buy_quote": 623604.49524 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 194.72, "high": 226.99, "low": 190.0, "close": 223.28, "volume": 17248.906, "close_time": 1740959999999, "quote_volume": 3633477.00599, "trades": 15766, "taker_buy_base": 8711.274, "taker_buy_quote": 1837746.80295 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 224.0, "high": 224.41, "low": 177.48, "close": 180.83, "volume": 13021.453, "close_time": 1741046399999, "quote_volume": 2591243.5781, "trades": 30606, "taker_buy_base": 6015.858, "taker_buy_quote": 1197491.78793 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 180.75, "high": 216.91, "low": 167.26, "close": 206.65, "volume": 41719.523, "close_time": 1741132799999, "quote_volume": 8019049.00708, "trades": 57556, "taker_buy_base": 19716.973, "taker_buy_quote": 3748178.17963 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 206.57, "high": 226.51, "low": 204.33, "close": 220.72, "volume": 22035.726, "close_time": 1741219199999, "quote_volume": 4762146.50596, "trades": 27561, "taker_buy_base": 10215.588, "taker_buy_quote": 2214399.24696 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 220.92, "high": 239.97, "low": 208.27, "close": 208.38, "volume": 21114.985, "close_time": 1741305599999, "quote_volume": 4731178.09592, "trades": 19850, "taker_buy_base": 10244.377, "taker_buy_quote": 2313486.26544 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 208.41, "high": 212.12, "low": 195.28, "close": 196.64, "volume": 24015.682, "close_time": 1741391999999, "quote_volume": 4938905.87386, "trades": 49861, "taker_buy_base": 12899.127, "taker_buy_quote": 2656059.07241 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 196.65, "high": 199.28, "low": 185.19, "close": 195.65, "volume": 12949.498, "close_time": 1741478399999, "quote_volume": 2480819.74343, "trades": 18570, "taker_buy_base": 6877.087, "taker_buy_quote": 1317417.73384 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 195.67, "high": 198.11, "low": 176.18, "close": 178.18, "volume": 16652.708, "close_time": 1741564799999, "quote_volume": 3118922.72606, "trades": 23411, "taker_buy_base": 8285.016, "taker_buy_quote": 1553616.16711 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 178.67, "high": 201.92, "low": 175.29, "close": 180.25, "volume": 26531.74, "close_time": 1741651199999, "quote_volume": 4970027.21105, "trades": 40113, "taker_buy_base": 13608.461, "taker_buy_quote": 2546019.37832 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 180.34, "high": 186.0, "low": 166.89, "close": 181.95, "volume": 30092.758, "close_time": 1741737599999, "quote_volume": 5299931.21359, "trades": 43214, "taker_buy_base": 14760.262, "taker_buy_quote": 2608408.88057 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 182.04, "high": 184.31, "low": 163.84, "close": 174.79, "volume": 26202.491, "close_time": 1741823999999, "quote_volume": 4532721.34467, "trades": 33553, "taker_buy_base": 13476.55, "taker_buy_quote": 2332378.69439 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 174.92, "high": 176.15, "low": 160.01, "close": 162.8, "volume": 23747.356, "close_time": 1741910399999, "quote_volume": 4032186.53648, "trades": 26352, "taker_buy_base": 12010.081, "taker_buy_quote": 2036136.77066 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 162.8, "high": 177.16, "low": 162.02, "close": 172.97, "volume": 16790.477, "close_time": 1741996799999, "quote_volume": 2856266.35485, "trades": 18272, "taker_buy_base": 8133.083, "taker_buy_quote": 1380440.5517 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 173.13, "high": 177.32, "low": 171.81, "close": 172.89, "volume": 7003.242, "close_time": 1742083199999, "quote_volume": 1219931.21547, "trades": 9137, "taker_buy_base": 3224.755, "taker_buy_quote": 561999.83171 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 173.01, "high": 173.99, "low": 163.34, "close": 164.79, "volume": 10452.253, "close_time": 1742169599999, "quote_volume": 1759283.01124, "trades": 13357, "taker_buy_base": 5016.698, "taker_buy_quote": 843254.08057 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 164.73, "high": 177.19, "low": 164.56, "close": 174.71, "volume": 14204.004, "close_time": 1742255999999, "quote_volume": 2434275.89936, "trades": 25545, "taker_buy_base": 7960.714, "taker_buy_quote": 1363824.81876 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 174.72, "high": 175.3, "low": 164.88, "close": 170.06, "volume": 14298.398, "close_time": 1742342399999, "quote_volume": 2427872.75059, "trades": 31573, "taker_buy_base": 8476.663, "taker_buy_quote": 1439258.3509 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 170.22, "high": 184.65, "low": 169.71, "close": 182.5, "volume": 24694.438, "close_time": 1742428799999, "quote_volume": 4403291.89577, "trades": 48008, "taker_buy_base": 14232.501, "taker_buy_quote": 2540278.13183 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 182.5, "high": 183.07, "low": 171.54, "close": 178.66, "volume": 28614.506, "close_time": 1742515199999, "quote_volume": 5116819.96243, "trades": 41505, "taker_buy_base": 20035.738, "taker_buy_quote": 3599276.37649 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 178.66, "high": 183.06, "low": 174.03, "close": 178.18, "volume": 13032.594, "close_time": 1742601599999, "quote_volume": 2323370.20058, "trades": 20788, "taker_buy_base": 6817.171, "taker_buy_quote": 1215118.25642 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 178.46, "high": 183.68, "low": 178.25, "close": 179.78, "volume": 10258.37, "close_time": 1742687999999, "quote_volume": 1856809.94051, "trades": 17672, "taker_buy_base": 5347.585, "taker_buy_quote": 967998.54617 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 179.72, "high": 186.49, "low": 179.48, "close": 185.0, "volume": 23422.072, "close_time": 1742774399999, "quote_volume": 4312422.1542, "trades": 43336, "taker_buy_base": 15181.932, "taker_buy_quote": 2799619.46802 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 185.0, "high": 194.67, "low": 181.44, "close": 190.82, "volume": 25169.201, "close_time": 1742860799999, "quote_volume": 4768530.0369, "trades": 43048, "taker_buy_base": 13866.355, "taker_buy_quote": 2614391.95115 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 190.8, "high": 192.56, "low": 185.42, "close": 186.75, "volume": 13841.515, "close_time": 1742947199999, "quote_volume": 2604064.48774, "trades": 25027, "taker_buy_base": 7087.84, "taker_buy_quote": 1333021.21401 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 186.77, "high": 190.32, "low": 175.15, "close": 177.49, "volume": 25433.03, "close_time": 1743033599999, "quote_volume": 4660708.76571, "trades": 26110, "taker_buy_base": 12258.678, "taker_buy_quote": 2234920.24479 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 177.47, "high": 186.19, "low": 177.2, "close": 184.66, "volume": 15599.785, "close_time": 1743119999999, "quote_volume": 2864564.97181, "trades": 15748, "taker_buy_base": 8270.479, "taker_buy_quote": 1520689.94768 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 184.76, "high": 186.91, "low": 168.41, "close": 175.77, "volume": 19032.365, "close_time": 1743206399999, "quote_volume": 3332187.1761, "trades": 18376, "taker_buy_base": 8907.752, "taker_buy_quote": 1560991.95274 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 175.72, "high": 180.52, "low": 165.68, "close": 168.07, "volume": 18946.866, "close_time": 1743292799999, "quote_volume": 3294884.08357, "trades": 23722, "taker_buy_base": 9068.127, "taker_buy_quote": 1581873.28538 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 168.01, "high": 169.54, "low": 161.33, "close": 163.54, "volume": 15765.575, "close_time": 1743379199999, "quote_volume": 2608989.29197, "trades": 28019, "taker_buy_base": 7427.764, "taker_buy_quote": 1230577.77562 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 163.73, "high": 164.58, "low": 151.83, "close": 159.52, "volume": 23703.788, "close_time": 1743465599999, "quote_volume": 3742125.59093, "trades": 37659, "taker_buy_base": 13860.979, "taker_buy_quote": 2181245.96495 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 159.48, "high": 171.38, "low": 159.11, "close": 166.11, "volume": 17339.137, "close_time": 1743551999999, "quote_volume": 2895984.41095, "trades": 31511, "taker_buy_base": 8142.868, "taker_buy_quote": 1358925.39604 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 166.11, "high": 168.92, "low": 149.52, "close": 150.2, "volume": 33348.374, "close_time": 1743638399999, "quote_volume": 5319096.24037, "trades": 50673, "taker_buy_base": 16417.289, "taker_buy_quote": 2617941.41937 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 150.19, "high": 157.23, "low": 146.24, "close": 151.06, "volume": 24940.747, "close_time": 1743724799999, "quote_volume": 3755592.99893, "trades": 29743, "taker_buy_base": 14878.569, "taker_buy_quote": 2237500.8513 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 151.14, "high": 154.0, "low": 144.31, "close": 151.94, "volume": 23852.256, "close_time": 1743811199999, "quote_volume": 3577324.56149, "trades": 36476, "taker_buy_base": 10144.417, "taker_buy_quote": 1519169.66397 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 151.93, "high": 155.45, "low": 149.48, "close": 152.6, "volume": 13181.876, "close_time": 1743897599999, "quote_volume": 2007968.95749, "trades": 18163, "taker_buy_base": 5729.16, "taker_buy_quote": 873036.54125 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 152.44, "high": 152.5, "low": 126.25, "close": 128.92, "volume": 32911.983, "close_time": 1743983999999, "quote_volume": 4506979.64213, "trades": 45185, "taker_buy_base": 15303.631, "taker_buy_quote": 2098552.67512 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 128.98, "high": 136.18, "low": 113.94, "close": 131.92, "volume": 94746.3, "close_time": 1744070399999, "quote_volume": 11705145.81667, "trades": 117609, "taker_buy_base": 44789.919, "taker_buy_quote": 5533870.34119 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 131.97, "high": 136.08, "low": 123.18, "close": 125.18, "volume": 36931.312, "close_time": 1744156799999, "quote_volume": 4769600.12584, "trades": 35533, "taker_buy_base": 16615.971, "taker_buy_quote": 2154412.14545 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 125.2, "high": 145.12, "low": 119.79, "close": 143.11, "volume": 41809.161, "close_time": 1744243199999, "quote_volume": 5580746.80293, "trades": 42391, "taker_buy_base": 19469.348, "taker_buy_quote": 2587091.30275 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 142.99, "high": 143.33, "low": 128.15, "close": 131.85, "volume": 31660.311, "close_time": 1744329599999, "quote_volume": 4272973.94569, "trades": 32268, "taker_buy_base": 14869.909, "taker_buy_quote": 2004724.17336 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 131.83, "high": 139.46, "low": 131.23, "close": 136.43, "volume": 29565.417, "close_time": 1744415999999, "quote_volume": 4004949.11616, "trades": 26805, "taker_buy_base": 14508.947, "taker_buy_quote": 1968115.61118 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 136.46, "high": 150.12, "low": 133.73, "close": 148.04, "volume": 25905.888, "close_time": 1744502399999, "quote_volume": 3723721.61753, "trades": 25068, "taker_buy_base": 14210.19, "taker_buy_quote": 2041703.36058 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 148.1, "high": 148.34, "low": 136.6, "close": 139.06, "volume": 23177.61, "close_time": 1744588799999, "quote_volume": 3297254.74962, "trades": 24582, "taker_buy_base": 11303.386, "taker_buy_quote": 1605024.78252 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 139.15, "high": 147.18, "low": 136.88, "close": 137.53, "volume": 26031.402, "close_time": 1744675199999, "quote_volume": 3685169.70949, "trades": 31253, "taker_buy_base": 12520.011, "taker_buy_quote": 1772002.96589 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 137.68, "high": 142.09, "low": 133.54, "close": 134.21, "volume": 22150.002, "close_time": 1744761599999, "quote_volume": 3049110.09352, "trades": 26225, "taker_buy_base": 10616.902, "taker_buy_quote": 1461967.51155 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 134.17, "high": 137.44, "low": 129.66, "close": 133.92, "volume": 25676.451, "close_time": 1744847999999, "quote_volume": 3446534.15797, "trades": 32407, "taker_buy_base": 12470.002, "taker_buy_quote": 1674825.28953 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 133.93, "high": 141.55, "low": 133.87, "close": 138.85, "volume": 23459.253, "close_time": 1744934399999, "quote_volume": 3239901.46653, "trades": 24396, "taker_buy_base": 10803.16, "taker_buy_quote": 1492303.22139 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 138.95, "high": 141.17, "low": 137.24, "close": 138.43, "volume": 13132.53, "close_time": 1745020799999, "quote_volume": 1828591.88969, "trades": 12721, "taker_buy_base": 5163.555, "taker_buy_quote": 718229.97905 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 138.43, "high": 142.94, "low": 137.94, "close": 141.94, "volume": 9867.14, "close_time": 1745107199999, "quote_volume": 1383613.99228, "trades": 10168, "taker_buy_base": 5304.316, "taker_buy_quote": 743686.93049 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 142.0, "high": 143.5, "low": 136.77, "close": 140.98, "volume": 14217.415, "close_time": 1745193599999, "quote_volume": 1986604.14871, "trades": 12783, "taker_buy_base": 7176.951, "taker_buy_quote": 1001557.67316 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 140.95, "high": 146.08, "low": 139.13, "close": 142.83, "volume": 17230.901, "close_time": 1745279999999, "quote_volume": 2475720.21487, "trades": 19757, "taker_buy_base": 9536.495, "taker_buy_quote": 1371031.06424 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 142.88, "high": 159.06, "low": 139.75, "close": 158.16, "volume": 28480.644, "close_time": 1745366399999, "quote_volume": 4296006.36222, "trades": 27813, "taker_buy_base": 13141.876, "taker_buy_quote": 1979467.66765 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 158.76, "high": 168.88, "low": 157.87, "close": 168.18, "volume": 29463.383, "close_time": 1745452799999, "quote_volume": 4849507.46247, "trades": 28468, "taker_buy_base": 16150.423, "taker_buy_quote": 2658550.31781 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 168.15, "high": 170.68, "low": 158.38, "close": 168.05, "volume": 24605.549, "close_time": 1745539199999, "quote_volume": 4058914.23024, "trades": 24598, "taker_buy_base": 12141.422, "taker_buy_quote": 2003909.72911 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 168.05, "high": 170.84, "low": 163.04, "close": 166.56, "volume": 24274.572, "close_time": 1745625599999, "quote_volume": 4056826.05973, "trades": 23933, "taker_buy_base": 11314.177, "taker_buy_quote": 1892839.79365 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 166.58, "high": 173.25, "low": 164.53, "close": 172.96, "volume": 14266.279, "close_time": 1745711999999, "quote_volume": 2417641.74212, "trades": 19474, "taker_buy_base": 7513.025, "taker_buy_quote": 1274047.19516 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 173.05, "high": 179.74, "low": 165.55, "close": 166.66, "volume": 16549.931, "close_time": 1745798399999, "quote_volume": 2825023.2958, "trades": 24037, "taker_buy_base": 8007.264, "taker_buy_quote": 1366557.47367 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 166.66, "high": 174.96, "low": 161.82, "close": 166.22, "volume": 25144.259, "close_time": 1745884799999, "quote_volume": 4227731.08793, "trades": 33597, "taker_buy_base": 13045.704, "taker_buy_quote": 2198620.92875 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 166.36, "high": 171.3, "low": 163.38, "close": 165.75, "volume": 15727.924, "close_time": 1745971199999, "quote_volume": 2636270.96522, "trades": 19796, "taker_buy_base": 8713.543, "taker_buy_quote": 1460589.09932 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 165.64, "high": 167.01, "low": 155.4, "close": 164.26, "volume": 20576.117, "close_time": 1746057599999, "quote_volume": 3339850.43058, "trades": 22415, "taker_buy_base": 10657.957, "taker_buy_quote": 1732022.47047 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 164.22, "high": 179.41, "low": 164.22, "close": 173.06, "volume": 28327.418, "close_time": 1746143999999, "quote_volume": 4896437.06036, "trades": 28863, "taker_buy_base": 13856.293, "taker_buy_quote": 2396672.44023 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 172.98, "high": 179.35, "low": 171.99, "close": 174.68, "volume": 15913.242, "close_time": 1746230399999, "quote_volume": 2779965.71226, "trades": 20001, "taker_buy_base": 7967.446, "taker_buy_quote": 1391984.61696 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 174.59, "high": 181.1, "low": 169.63, "close": 178.12, "volume": 21594.458, "close_time": 1746316799999, "quote_volume": 3799573.01457, "trades": 20866, "taker_buy_base": 8788.625, "taker_buy_quote": 1538888.03281 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 178.04, "high": 178.98, "low": 170.92, "close": 171.25, "volume": 20076.157, "close_time": 1746403199999, "quote_volume": 3509401.451, "trades": 19399, "taker_buy_base": 10093.128, "taker_buy_quote": 1764077.7396 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 171.07, "high": 180.89, "low": 169.54, "close": 176.92, "volume": 25791.559, "close_time": 1746489599999, "quote_volume": 4561282.69526, "trades": 27461, "taker_buy_base": 12145.649, "taker_buy_quote": 2146720.40573 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 176.97, "high": 179.0, "low": 163.24, "close": 177.82, "volume": 34227.854, "close_time": 1746575999999, "quote_volume": 5828772.60734, "trades": 37066, "taker_buy_base": 16885.498, "taker_buy_quote": 2877073.54495 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 177.79, "high": 180.06, "low": 167.48, "close": 172.27, "volume": 22982.059, "close_time": 1746662399999, "quote_volume": 3986670.76634, "trades": 27630, "taker_buy_base": 11340.311, "taker_buy_quote": 1964486.3571 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 172.13, "high": 208.34, "low": 172.13, "close": 206.28, "volume": 54834.161, "close_time": 1746748799999, "quote_volume": 10470695.84238, "trades": 56681, "taker_buy_base": 28114.806, "taker_buy_quote": 5382498.58302 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 206.16, "high": 220.76, "low": 202.5, "close": 211.38, "volume": 36679.12, "close_time": 1746835199999, "quote_volume": 7671615.19194, "trades": 40244, "taker_buy_base": 18569.583, "taker_buy_quote": 3878996.77836 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 211.14, "high": 230.37, "low": 208.87, "close": 228.75, "volume": 29901.832, "close_time": 1746921599999, "quote_volume": 6601644.77874, "trades": 39215, "taker_buy_base": 15135.488, "taker_buy_quote": 3342201.89052 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 228.63, "high": 230.49, "low": 213.99, "close": 221.27, "volume": 24219.735, "close_time": 1747007999999, "quote_volume": 5354584.00444, "trades": 29670, "taker_buy_base": 12250.171, "taker_buy_quote": 2710506.25291 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 221.23, "high": 229.92, "low": 211.96, "close": 221.81, "volume": 28783.028, "close_time": 1747094399999, "quote_volume": 6370693.13465, "trades": 38960, "taker_buy_base": 14659.718, "taker_buy_quote": 3245936.31656 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 221.91, "high": 238.43, "low": 210.39, "close": 236.44, "volume": 26890.142, "close_time": 1747180799999, "quote_volume": 6038858.25015, "trades": 37872, "taker_buy_base": 12731.961, "taker_buy_quote": 2860608.46235 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 236.36, "high": 239.28, "low": 223.98, "close": 229.44, "volume": 19815.638, "close_time": 1747267199999, "quote_volume": 4565419.87131, "trades": 27371, "taker_buy_base": 9415.396, "taker_buy_quote": 2167679.3871 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 229.66, "high": 235.38, "low": 216.83, "close": 223.94, "volume": 28411.061, "close_time": 1747353599999, "quote_volume": 6415300.67798, "trades": 44140, "taker_buy_base": 14522.517, "taker_buy_quote": 3280040.45008 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 223.98, "high": 245.22, "low": 221.59, "close": 231.11, "volume": 37641.612, "close_time": 1747439999999, "quote_volume": 8875856.50276, "trades": 52328, "taker_buy_base": 18235.419, "taker_buy_quote": 4299071.18349 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 231.1, "high": 232.11, "low": 219.87, "close": 222.17, "volume": 19114.06, "close_time": 1747526399999, "quote_volume": 4302405.32968, "trades": 29465, "taker_buy_base": 9074.483, "taker_buy_quote": 2042851.39676 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 222.3, "high": 244.1, "low": 219.1, "close": 232.47, "volume": 28935.188, "close_time": 1747612799999, "quote_volume": 6652384.5951, "trades": 40588, "taker_buy_base": 13072.373, "taker_buy_quote": 3009632.58471 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 232.39, "high": 249.9, "low": 212.04, "close": 247.87, "volume": 41642.188, "close_time": 1747699199999, "quote_volume": 9564141.55547, "trades": 50469, "taker_buy_base": 21758.721, "taker_buy_quote": 4994526.06719 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 247.72, "high": 270.44, "low": 246.56, "close": 259.49, "volume": 50204.679, "close_time": 1747785599999, "quote_volume": 13125803.28214, "trades": 67597, "taker_buy_base": 24766.819, "taker_buy_quote": 6470152.08719 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 259.59, "high": 262.15, "low": 243.39, "close": 247.56, "volume": 33082.592, "close_time": 1747871999999, "quote_volume": 8394389.8395, "trades": 43854, "taker_buy_base": 15278.155, "taker_buy_quote": 3876358.1549 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 247.82, "high": 260.03, "low": 246.8, "close": 257.07, "volume": 30605.647, "close_time": 1747958399999, "quote_volume": 7794223.50618, "trades": 40005, "taker_buy_base": 16116.169, "taker_buy_quote": 4108512.49792 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 256.91, "high": 264.19, "low": 239.05, "close": 256.13, "volume": 47011.962, "close_time": 1748044799999, "quote_volume": 12000218.87835, "trades": 60314, "taker_buy_base": 23621.977, "taker_buy_quote": 6026355.47939 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 256.23, "high": 276.98, "low": 250.83, "close": 261.88, "volume": 34680.224, "close_time": 1748131199999, "quote_volume": 9164674.03696, "trades": 51798, "taker_buy_base": 18718.097, "taker_buy_quote": 4947760.82071 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 262.01, "high": 270.89, "low": 256.56, "close": 269.4, "volume": 27989.434, "close_time": 1748217599999, "quote_volume": 7416533.75768, "trades": 44486, "taker_buy_base": 14444.827, "taker_buy_quote": 3831518.28885 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 269.45, "high": 276.38, "low": 259.26, "close": 267.55, "volume": 30330.881, "close_time": 1748303999999, "quote_volume": 8106797.72905, "trades": 47292, "taker_buy_base": 15310.198, "taker_buy_quote": 4091843.78302 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 267.61, "high": 282.99, "low": 263.19, "close": 271.56, "volume": 29062.871, "close_time": 1748390399999, "quote_volume": 8022700.49116, "trades": 44923, "taker_buy_base": 15723.599, "taker_buy_quote": 4344891.02647 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 271.67, "high": 274.81, "low": 260.05, "close": 265.09, "volume": 30625.427, "close_time": 1748476799999, "quote_volume": 8183862.46018, "trades": 33942, "taker_buy_base": 14336.28, "taker_buy_quote": 3831829.80391 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 265.09, "high": 274.44, "low": 249.01, "close": 250.04, "volume": 35594.487, "close_time": 1748563199999, "quote_volume": 9352283.03143, "trades": 39853, "taker_buy_base": 17016.93, "taker_buy_quote": 4482493.64546 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 250.06, "high": 256.4, "low": 240.01, "close": 251.13, "volume": 34050.516, "close_time": 1748649599999, "quote_volume": 8493022.00699, "trades": 39386, "taker_buy_base": 16944.391, "taker_buy_quote": 4225443.07168 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 251.08, "high": 254.58, "low": 242.3, "close": 247.04, "volume": 23290.05, "close_time": 1748735999999, "quote_volume": 5810241.50023, "trades": 30803, "taker_buy_base": 11611.299, "taker_buy_quote": 2896917.26093 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 247.14, "high": 254.6, "low": 237.78, "close": 246.26, "volume": 23154.301, "close_time": 1748822399999, "quote_volume": 5685891.73493, "trades": 29910, "taker_buy_base": 11710.886, "taker_buy_quote": 2877250.64377 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 246.35, "high": 258.31, "low": 239.31, "close": 257.93, "volume": 22096.577, "close_time": 1748908799999, "quote_volume": 5476894.04619, "trades": 25320, "taker_buy_base": 11434.009, "taker_buy_quote": 2833588.28525 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 257.99, "high": 273.16, "low": 254.37, "close": 266.66, "volume": 24347.242, "close_time": 1748995199999, "quote_volume": 6424433.41816, "trades": 29154, "taker_buy_base": 12703.355, "taker_buy_quote": 3351765.80137 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 266.64, "high": 276.0, "low": 262.85, "close": 264.33, "volume": 23361.03, "close_time": 1749081599999, "quote_volume": 6268309.1688, "trades": 27253, "taker_buy_base": 11651.752, "taker_buy_quote": 3126563.3421 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 264.2, "high": 267.16, "low": 240.16, "close": 241.85, "volume": 30201.064, "close_time": 1749167999999, "quote_volume": 7739892.95842, "trades": 33220, "taker_buy_base": 14022.698, "taker_buy_quote": 3601741.86068 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 241.8, "high": 255.41, "low": 239.88, "close": 251.08, "volume": 23129.548, "close_time": 1749254399999, "quote_volume": 5757159.06926, "trades": 24822, "taker_buy_base": 11273.983, "taker_buy_quote": 2811195.2223 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 251.15, "high": 260.65, "low": 249.56, "close": 257.59, "volume": 9893.842, "close_time": 1749340799999, "quote_volume": 2527658.66898, "trades": 15992, "taker_buy_base": 4951.332, "taker_buy_quote": 1264504.04576 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 257.66, "high": 257.67, "low": 252.34, "close": 253.99, "volume": 9257.374, "close_time": 1749427199999, "quote_volume": 2361428.77469, "trades": 13400, "taker_buy_base": 4195.958, "taker_buy_quote": 1069845.9212 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 253.91, "high": 285.73, "low": 250.47, "close": 283.29, "volume": 21168.961, "close_time": 1749513599999, "quote_volume": 5620266.95817, "trades": 30492, "taker_buy_base": 11757.27, "taker_buy_quote": 3133319.11241 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 283.41, "high": 317.77, "low": 282.8, "close": 308.43, "volume": 79938.053, "close_time": 1749599999999, "quote_volume": 24111921.95526, "trades": 87463, "taker_buy_base": 36401.43, "taker_buy_quote": 10992711.09507 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 308.4, "high": 325.38, "low": 300.42, "close": 303.84, "volume": 39535.371, "close_time": 1749686399999, "quote_volume": 12267305.05938, "trades": 50948, "taker_buy_base": 18893.812, "taker_buy_quote": 5865949.05475 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 303.84, "high": 309.89, "low": 287.61, "close": 294.05, "volume": 26729.435, "close_time": 1749772799999, "quote_volume": 7956216.72032, "trades": 36111, "taker_buy_base": 12492.961, "taker_buy_quote": 3719947.06694 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 294.05, "high": 294.25, "low": 262.69, "close": 291.14, "volume": 74269.134, "close_time": 1749859199999, "quote_volume": 20773130.90939, "trades": 89933, "taker_buy_base": 34395.793, "taker_buy_quote": 9622376.67443 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 291.28, "high": 291.28, "low": 268.27, "close": 275.19, "volume": 30970.161, "close_time": 1749945599999, "quote_volume": 8599295.79441, "trades": 34548, "taker_buy_base": 15002.746, "taker_buy_quote": 4166016.83062 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 275.29, "high": 278.97, "low": 266.5, "close": 275.0, "volume": 17688.321, "close_time": 1750031999999, "quote_volume": 4843021.10463, "trades": 23136, "taker_buy_base": 8293.027, "taker_buy_quote": 2270658.58465 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 274.88, "high": 294.04, "low": 271.88, "close": 275.08, "volume": 30452.246, "close_time": 1750118399999, "quote_volume": 8674445.438, "trades": 43680, "taker_buy_base": 15855.698, "taker_buy_quote": 4520739.51512 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 275.26, "high": 283.87, "low": 262.1, "close": 266.58, "volume": 34589.538, "close_time": 1750204799999, "quote_volume": 9388964.13205, "trades": 64188, "taker_buy_base": 17102.905, "taker_buy_quote": 4645465.99862 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 266.68, "high": 270.22, "low": 255.21, "close": 259.15, "volume": 25225.824, "close_time": 1750291199999, "quote_volume": 6592450.82804, "trades": 51342, "taker_buy_base": 12010.232, "taker_buy_quote": 3142391.38207 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 259.14, "high": 266.5, "low": 249.05, "close": 255.67, "volume": 28529.328, "close_time": 1750377599999, "quote_volume": 7323341.91409, "trades": 46185, "taker_buy_base": 13601.493, "taker_buy_quote": 3492917.42248 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 255.71, "high": 264.54, "low": 242.06, "close": 247.42, "volume": 35174.25, "close_time": 1750463999999, "quote_volume": 8966507.31595, "trades": 51356, "taker_buy_base": 16169.887, "taker_buy_quote": 4128127.41842 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 247.38, "high": 250.13, "low": 227.08, "close": 234.9, "volume": 24343.475, "close_time": 1750550399999, "quote_volume": 5879130.16791, "trades": 28341, "taker_buy_base": 12474.945, "taker_buy_quote": 3018952.99376 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 234.84, "high": 239.01, "low": 213.1, "close": 227.91, "volume": 48322.559, "close_time": 1750636799999, "quote_volume": 10879841.47302, "trades": 56460, "taker_buy_base": 24194.357, "taker_buy_quote": 5447532.22454 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 227.97, "high": 258.49, "low": 221.71, "close": 257.21, "volume": 68989.369, "close_time": 1750723199999, "quote_volume": 16304929.11589, "trades": 64920, "taker_buy_base": 37164.099, "taker_buy_quote": 8774121.54409 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 257.23, "high": 269.88, "low": 253.23, "close": 264.24, "volume": 55674.066, "close_time": 1750809599999, "quote_volume": 14567168.30961, "trades": 51164, "taker_buy_base": 28378.542, "taker_buy_quote": 7424466.96993 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 264.33, "high": 271.2, "low": 254.46, "close": 256.1, "volume": 42991.678, "close_time": 1750895999999, "quote_volume": 11225943.80354, "trades": 40822, "taker_buy_base": 21001.262, "taker_buy_quote": 5483994.76555 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 256.02, "high": 265.73, "low": 249.26, "close": 250.4, "volume": 40774.898, "close_time": 1750982399999, "quote_volume": 10451097.07532, "trades": 49730, "taker_buy_base": 19665.646, "taker_buy_quote": 5041870.70658 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 250.26, "high": 267.12, "low": 248.76, "close": 259.39, "volume": 35104.106, "close_time": 1751068799999, "quote_volume": 9091367.17975, "trades": 50981, "taker_buy_base": 17728.244, "taker_buy_quote": 4596208.63012 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 259.39, "high": 262.02, "low": 253.25, "close": 259.94, "volume": 17210.879, "close_time": 1751155199999, "quote_volume": 4420092.02549, "trades": 19486, "taker_buy_base": 8559.078, "taker_buy_quote": 2196921.70742 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 260.08, "high": 280.8, "low": 256.56, "close": 278.62, "volume": 34719.664, "close_time": 1751241599999, "quote_volume": 9416149.45267, "trades": 34959, "taker_buy_base": 17772.796, "taker_buy_quote": 4821889.05685 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 278.63, "high": 284.94, "low": 268.58, "close": 274.57, "volume": 32177.001, "close_time": 1751327999999, "quote_volume": 8843220.16696, "trades": 32348, "taker_buy_base": 15829.759, "taker_buy_quote": 4351725.76766 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 274.64, "high": 277.55, "low": 259.62, "close": 260.01, "volume": 21029.704, "close_time": 1751414399999, "quote_volume": 5632170.3382, "trades": 18775, "taker_buy_base": 10164.763, "taker_buy_quote": 2727384.97077 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 259.96, "high": 283.49, "low": 257.42, "close": 276.23, "volume": 27986.149, "close_time": 1751500799999, "quote_volume": 7582859.4076, "trades": 27285, "taker_buy_base": 14424.046, "taker_buy_quote": 3906977.21111 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 276.24, "high": 285.61, "low": 272.91, "close": 279.44, "volume": 29867.872, "close_time": 1751587199999, "quote_volume": 8367241.78659, "trades": 29057, "taker_buy_base": 15990.801, "taker_buy_quote": 4477279.05033 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 279.46, "high": 283.0, "low": 258.73, "close": 266.04, "volume": 19912.292, "close_time": 1751673599999, "quote_volume": 5336532.64267, "trades": 21817, "taker_buy_base": 9252.479, "taker_buy_quote": 2476478.48236 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 266.0, "high": 276.79, "low": 264.89, "close": 273.54, "volume": 18673.835, "close_time": 1751759999999, "quote_volume": 5061586.9909, "trades": 16205, "taker_buy_base": 9289.793, "taker_buy_quote": 2518156.25076 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 273.54, "high": 291.66, "low": 269.77, "close": 287.48, "volume": 26588.704, "close_time": 1751846399999, "quote_volume": 7400563.22552, "trades": 24131, "taker_buy_base": 13365.783, "taker_buy_quote": 3718791.76018 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 287.44, "high": 290.94, "low": 277.63, "close": 283.26, "volume": 23094.195, "close_time": 1751932799999, "quote_volume": 6585993.20905, "trades": 22312, "taker_buy_base": 11938.895, "taker_buy_quote": 3406973.96941 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 283.26, "high": 295.0, "low": 277.47, "close": 292.97, "volume": 21741.048, "close_time": 1752019199999, "quote_volume": 6237724.20161, "trades": 23588, "taker_buy_base": 10813.481, "taker_buy_quote": 3101287.50084 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 293.11, "high": 307.0, "low": 290.25, "close": 301.74, "volume": 40923.858, "close_time": 1752105599999, "quote_volume": 12245221.91683, "trades": 37763, "taker_buy_base": 21494.194, "taker_buy_quote": 6430925.55346 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 301.86, "high": 316.04, "low": 292.5, "close": 308.68, "volume": 38876.644, "close_time": 1752191999999, "quote_volume": 11782967.87521, "trades": 38925, "taker_buy_base": 19556.405, "taker_buy_quote": 5935200.77477 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 308.74, "high": 318.28, "low": 294.24, "close": 297.5, "volume": 39382.872, "close_time": 1752278399999, "quote_volume": 12132512.11254, "trades": 49399, "taker_buy_base": 18903.353, "taker_buy_quote": 5824894.3753 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 297.51, "high": 306.93, "low": 293.01, "close": 302.24, "volume": 23627.209, "close_time": 1752364799999, "quote_volume": 7085437.40018, "trades": 27982, "taker_buy_base": 11337.553, "taker_buy_quote": 3400973.22245 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 302.29, "high": 317.73, "low": 300.03, "close": 305.91, "volume": 28906.071, "close_time": 1752451199999, "quote_volume": 8906347.81053, "trades": 34042, "taker_buy_base": 14116.977, "taker_buy_quote": 4349173.82315 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 305.95, "high": 331.73, "low": 305.38, "close": 315.33, "volume": 38559.766, "close_time": 1752537599999, "quote_volume": 12364703.42166, "trades": 49359, "taker_buy_base": 20317.779, "taker_buy_quote": 6512298.91759 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 315.29, "high": 331.39, "low": 305.66, "close": 327.59, "volume": 39737.577, "close_time": 1752623999999, "quote_volume": 12662942.2441, "trades": 51403, "taker_buy_base": 20514.972, "taker_buy_quote": 6540721.82649 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 327.57, "high": 335.0, "low": 321.18, "close": 323.48, "volume": 44371.395, "close_time": 1752710399999, "quote_volume": 14601432.37351, "trades": 54988, "taker_buy_base": 20943.31, "taker_buy_quote": 6895187.40275 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 323.5, "high": 331.93, "low": 312.5, "close": 321.92, "volume": 44986.565, "close_time": 1752796799999, "quote_volume": 14426494.29971, "trades": 59382, "taker_buy_base": 24810.071, "taker_buy_quote": 7938280.78689 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 322.0, "high": 338.17, "low": 311.62, "close": 324.6, "volume": 49596.644, "close_time": 1752883199999, "quote_volume": 16173563.12038, "trades": 69341, "taker_buy_base": 22503.242, "taker_buy_quote": 7347864.48982 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 324.67, "high": 326.03, "low": 312.01, "close": 319.29, "volume": 22475.992, "close_time": 1752969599999, "quote_volume": 7126266.86179, "trades": 24114, "taker_buy_base": 11638.297, "taker_buy_quote": 3691613.5299 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 319.44, "high": 335.41, "low": 317.47, "close": 324.61, "volume": 25718.228, "close_time": 1753055999999, "quote_volume": 8396902.53392, "trades": 33409, "taker_buy_base": 12907.742, "taker_buy_quote": 4218099.84441 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 324.46, "high": 334.83, "low": 318.0, "close": 322.29, "volume": 25667.685, "close_time": 1753142399999, "quote_volume": 8395119.09023, "trades": 32392, "taker_buy_base": 12097.715, "taker_buy_quote": 3957069.32907 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 322.3, "high": 324.52, "low": 300.37, "close": 310.71, "volume": 42874.702, "close_time": 1753228799999, "quote_volume": 13269264.26563, "trades": 40484, "taker_buy_base": 19297.672, "taker_buy_quote": 5973425.80737 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 310.71, "high": 311.93, "low": 282.47, "close": 290.55, "volume": 41750.087, "close_time": 1753315199999, "quote_volume": 12348340.22184, "trades": 41242, "taker_buy_base": 19589.281, "taker_buy_quote": 5801399.25648 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 290.46, "high": 295.77, "low": 276.32, "close": 286.32, "volume": 35891.051, "close_time": 1753401599999, "quote_volume": 10351172.21164, "trades": 35745, "taker_buy_base": 17290.674, "taker_buy_quote": 4990439.8456 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 286.34, "high": 295.27, "low": 280.25, "close": 294.24, "volume": 32811.961, "close_time": 1753487999999, "quote_volume": 9480042.14815, "trades": 35338, "taker_buy_base": 16958.423, "taker_buy_quote": 4902981.87951 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 294.35, "high": 299.88, "low": 292.33, "close": 295.0, "volume": 10989.401, "close_time": 1753574399999, "quote_volume": 3257906.39167, "trades": 13143, "taker_buy_base": 5163.756, "taker_buy_quote": 1532055.71544 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 295.18, "high": 305.77, "low": 294.09, "close": 304.97, "volume": 12872.655, "close_time": 1753660799999, "quote_volume": 3838643.38783, "trades": 14739, "taker_buy_base": 6699.144, "taker_buy_quote": 1999338.29003 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 305.02, "high": 309.1, "low": 285.8, "close": 289.02, "volume": 19631.031, "close_time": 1753747199999, "quote_volume": 5834251.66562, "trades": 25313, "taker_buy_base": 9756.167, "taker_buy_quote": 2898582.19349 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 288.93, "high": 295.58, "low": 279.24, "close": 282.29, "volume": 19874.538, "close_time": 1753833599999, "quote_volume": 5685411.20801, "trades": 21253, "taker_buy_base": 9717.226, "taker_buy_quote": 2778712.94309 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 282.12, "high": 284.76, "low": 263.81, "close": 274.55, "volume": 25070.52, "close_time": 1753919999999, "quote_volume": 6895609.70301, "trades": 25621, "taker_buy_base": 12677.972, "taker_buy_quote": 3491955.80159 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 274.64, "high": 280.25, "low": 259.92, "close": 260.98, "volume": 19887.396, "close_time": 1754006399999, "quote_volume": 5365773.54094, "trades": 23691, "taker_buy_base": 8812.159, "taker_buy_quote": 2382585.88097 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 260.98, "high": 262.83, "low": 249.0, "close": 255.24, "volume": 30597.641, "close_time": 1754092799999, "quote_volume": 7872233.9769, "trades": 36474, "taker_buy_base": 14127.589, "taker_buy_quote": 3635448.11788 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 255.27, "high": 258.01, "low": 245.0, "close": 249.46, "volume": 26662.49, "close_time": 1754179199999, "quote_volume": 6703875.84477, "trades": 24041, "taker_buy_base": 13872.661, "taker_buy_quote": 3493476.25855 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 249.33, "high": 261.1, "low": 246.66, "close": 260.19, "volume": 16924.774, "close_time": 1754265599999, "quote_volume": 4342899.86792, "trades": 14518, "taker_buy_base": 8467.119, "taker_buy_quote": 2171679.32732 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 260.14, "high": 271.3, "low": 259.65, "close": 267.85, "volume": 30776.787, "close_time": 1754351999999, "quote_volume": 8179431.03608, "trades": 23529, "taker_buy_base": 13987.335, "taker_buy_quote": 3716125.38618 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 268.0, "high": 268.36, "low": 250.39, "close": 255.38, "volume": 27452.859, "close_time": 1754438399999, "quote_volume": 7104136.70772, "trades": 23113, "taker_buy_base": 14543.331, "taker_buy_quote": 3769698.8932 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 255.28, "high": 264.65, "low": 251.24, "close": 263.61, "volume": 20584.103, "close_time": 1754524799999, "quote_volume": 5320580.12271, "trades": 18297, "taker_buy_base": 11034.857, "taker_buy_quote": 2853507.54003 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 263.51, "high": 286.54, "low": 262.53, "close": 285.17, "volume": 33698.886, "close_time": 1754611199999, "quote_volume": 9258487.49412, "trades": 30916, "taker_buy_base": 15958.375, "taker_buy_quote": 4392750.14403 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 285.16, "high": 295.1, "low": 279.47, "close": 291.03, "volume": 33294.571, "close_time": 1754697599999, "quote_volume": 9507935.79805, "trades": 38186, "taker_buy_base": 16742.458, "taker_buy_quote": 4783171.00258 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 291.06, "high": 311.5, "low": 290.21, "close": 307.92, "volume": 28815.643, "close_time": 1754783999999, "quote_volume": 8711303.61706, "trades": 37024, "taker_buy_base": 15392.08, "taker_buy_quote": 4652707.85532 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 307.99, "high": 311.52, "low": 298.0, "close": 306.35, "volume": 20183.009, "close_time": 1754870399999, "quote_volume": 6154831.14948, "trades": 30089, "taker_buy_base": 9985.255, "taker_buy_quote": 3045002.78215 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 306.32, "high": 312.94, "low": 291.16, "close": 293.2, "volume": 26071.06, "close_time": 1754956799999, "quote_volume": 7855450.97455, "trades": 38350, "taker_buy_base": 12717.677, "taker_buy_quote": 3832484.97864 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 293.17, "high": 324.15, "low": 292.34, "close": 322.28, "volume": 43022.293, "close_time": 1755043199999, "quote_volume": 13294201.34263, "trades": 48889, "taker_buy_base": 21771.104, "taker_buy_quote": 6731361.86558 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 322.04, "high": 335.67, "low": 316.9, "close": 332.27, "volume": 49194.256, "close_time": 1755129599999, "quote_volume": 16041682.7759, "trades": 61366, "taker_buy_base": 27960.936, "taker_buy_quote": 9123820.45217 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 332.27, "high": 340.47, "low": 303.95, "close": 312.87, "volume": 57413.707, "close_time": 1755215999999, "quote_volume": 18395873.48908, "trades": 122641, "taker_buy_base": 27542.41, "taker_buy_quote": 8830633.95971 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 312.87, "high": 318.1, "low": 293.85, "close": 300.14, "volume": 34987.511, "close_time": 1755302399999, "quote_volume": 10679642.70008, "trades": 36689, "taker_buy_base": 17723.416, "taker_buy_quote": 5421584.02701 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 300.09, "high": 303.84, "low": 290.44, "close": 295.86, "volume": 21671.169, "close_time": 1755388799999, "quote_volume": 6409726.28772, "trades": 22962, "taker_buy_base": 10805.112, "taker_buy_quote": 3194691.39128 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 295.86, "high": 310.93, "low": 294.22, "close": 303.41, "volume": 26770.929, "close_time": 1755475199999, "quote_volume": 8148692.2624, "trades": 25749, "taker_buy_base": 13020.813, "taker_buy_quote": 3957975.32904 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 303.28, "high": 304.57, "low": 284.32, "close": 288.73, "volume": 40076.962, "close_time": 1755561599999, "quote_volume": 11659844.04282, "trades": 37487, "taker_buy_base": 21887.465, "taker_buy_quote": 6360613.41125 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 288.83, "high": 292.88, "low": 275.71, "close": 277.29, "volume": 25749.527, "close_time": 1755647999999, "quote_volume": 7284195.31432, "trades": 29349, "taker_buy_base": 12738.094, "taker_buy_quote": 3604252.56008 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 277.43, "high": 299.62, "low": 276.84, "close": 299.3, "volume": 28356.189, "close_time": 1755734399999, "quote_volume": 8240157.09162, "trades": 34189, "taker_buy_base": 14004.719, "taker_buy_quote": 4068856.49096 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 299.29, "high": 305.23, "low": 293.8, "close": 300.03, "volume": 25767.449, "close_time": 1755820799999, "quote_volume": 7723184.05638, "trades": 31326, "taker_buy_base": 12944.543, "taker_buy_quote": 3880509.55305 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 300.01, "high": 346.58, "low": 294.16, "close": 345.55, "volume": 92214.661, "close_time": 1755907199999, "quote_volume": 29796575.96497, "trades": 87018, "taker_buy_base": 43042.653, "taker_buy_quote": 13912472.62981 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 345.56, "high": 385.79, "low": 339.79, "close": 357.69, "volume": 97524.932, "close_time": 1755993599999, "quote_volume": 34919947.99052, "trades": 120469, "taker_buy_base": 52224.418, "taker_buy_quote": 18697727.8198 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 357.64, "high": 360.49, "low": 343.42, "close": 348.77, "volume": 50028.486, "close_time": 1756079999999, "quote_volume": 17540597.20997, "trades": 58184, "taker_buy_base": 27938.653, "taker_buy_quote": 9782395.9166 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 348.66, "high": 350.54, "low": 310.28, "close": 318.58, "volume": 33030.403, "close_time": 1756166399999, "quote_volume": 10848052.29506, "trades": 48974, "taker_buy_base": 16435.696, "taker_buy_quote": 5411166.12576 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 318.61, "high": 339.15, "low": 314.24, "close": 335.85, "volume": 44285.804, "close_time": 1756252799999, "quote_volume": 14636479.86748, "trades": 65400, "taker_buy_base": 20106.539, "taker_buy_quote": 6639176.18394 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 336.04, "high": 336.57, "low": 319.37, "close": 320.67, "volume": 43979.284, "close_time": 1756339199999, "quote_volume": 14420500.14336, "trades": 60227, "taker_buy_base": 24009.484, "taker_buy_quote": 7879464.97466 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 320.6, "high": 329.09, "low": 312.88, "close": 317.62, "volume": 29541.336, "close_time": 1756425599999, "quote_volume": 9434369.3194, "trades": 43685, "taker_buy_base": 14790.624, "taker_buy_quote": 4717228.5003 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 317.63, "high": 321.74, "low": 304.14, "close": 319.19, "volume": 36885.814, "close_time": 1756511999999, "quote_volume": 11499171.44834, "trades": 59922, "taker_buy_base": 18862.745, "taker_buy_quote": 5877325.73361 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 319.28, "high": 319.82, "low": 310.27, "close": 319.35, "volume": 17000.051, "close_time": 1756598399999, "quote_volume": 5368173.59846, "trades": 28603, "taker_buy_base": 8310.246, "taker_buy_quote": 2624427.0304 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 319.42, "high": 325.23, "low": 315.27, "close": 315.83, "volume": 22272.831, "close_time": 1756684799999, "quote_volume": 7157670.06582, "trades": 40513, "taker_buy_base": 11839.168, "taker_buy_quote": 3804790.39128 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 315.75, "high": 319.62, "low": 299.18, "close": 304.88, "volume": 31971.015, "close_time": 1756771199999, "quote_volume": 9908346.67609, "trades": 55121, "taker_buy_base": 16589.043, "taker_buy_quote": 5143691.95136 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 304.89, "high": 318.28, "low": 303.86, "close": 315.73, "volume": 42113.567, "close_time": 1756857599999, "quote_volume": 13129460.76814, "trades": 54661, "taker_buy_base": 21615.37, "taker_buy_quote": 6733576.02921 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 315.74, "high": 329.35, "low": 312.75, "close": 328.02, "volume": 22092.456, "close_time": 1756943999999, "quote_volume": 7133771.29384, "trades": 34683, "taker_buy_base": 10904.432, "taker_buy_quote": 3520417.61928 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 328.07, "high": 332.0, "low": 305.9, "close": 306.54, "volume": 38278.889, "close_time": 1757030399999, "quote_volume": 12141486.75247, "trades": 43593, "taker_buy_base": 18223.004, "taker_buy_quote": 5774217.31757 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 306.41, "high": 313.67, "low": 298.3, "close": 302.3, "volume": 37909.612, "close_time": 1757116799999, "quote_volume": 11642888.968, "trades": 43776, "taker_buy_base": 19522.725, "taker_buy_quote": 5986677.29209 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 302.3, "high": 304.67, "low": 296.52, "close": 298.41, "volume": 9913.891, "close_time": 1757203199999, "quote_volume": 2978549.04674, "trades": 16820, "taker_buy_base": 4853.982, "taker_buy_quote": 1458420.9301 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 298.4, "high": 304.15, "low": 298.03, "close": 301.58, "volume": 11535.777, "close_time": 1757289599999, "quote_volume": 3471444.58646, "trades": 17921, "taker_buy_base": 6010.834, "taker_buy_quote": 1808674.03862 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 301.5, "high": 308.12, "low": 298.39, "close": 303.05, "volume": 29186.194, "close_time": 1757375999999, "quote_volume": 8855187.67236, "trades": 33225, "taker_buy_base": 13256.882, "taker_buy_quote": 4018315.36407 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 303.0, "high": 310.08, "low": 294.41, "close": 297.93, "volume": 31381.414, "close_time": 1757462399999, "quote_volume": 9494186.64973, "trades": 40331, "taker_buy_base": 17860.733, "taker_buy_quote": 5403642.77983 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 298.06, "high": 306.7, "low": 295.81, "close": 300.23, "volume": 36008.126, "close_time": 1757548799999, "quote_volume": 10836735.56597, "trades": 40389, "taker_buy_base": 14072.453, "taker_buy_quote": 4234804.41392 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 300.28, "high": 310.43, "low": 299.48, "close": 309.82, "volume": 27354.948, "close_time": 1757635199999, "quote_volume": 8361166.11796, "trades": 28741, "taker_buy_base": 14267.562, "taker_buy_quote": 4368698.08445 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 309.67, "high": 321.93, "low": 308.16, "close": 321.78, "volume": 22304.322, "close_time": 1757721599999, "quote_volume": 7011114.73962, "trades": 30480, "taker_buy_base": 11571.013, "taker_buy_quote": 3636185.47318 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 321.65, "high": 321.91, "low": 309.7, "close": 315.2, "volume": 27605.979, "close_time": 1757807999999, "quote_volume": 8730826.16113, "trades": 34062, "taker_buy_base": 17713.582, "taker_buy_quote": 5600195.30016 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 315.19, "high": 315.67, "low": 302.45, "close": 306.66, "volume": 24318.864, "close_time": 1757894399999, "quote_volume": 7496150.46901, "trades": 30392, "taker_buy_base": 10536.704, "taker_buy_quote": 3248938.85424 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 306.55, "high": 310.35, "low": 295.37, "close": 299.44, "volume": 19894.566, "close_time": 1757980799999, "quote_volume": 5978858.87125, "trades": 28899, "taker_buy_base": 9264.174, "taker_buy_quote": 2782773.25041 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 299.41, "high": 302.0, "low": 289.53, "close": 299.03, "volume": 29470.29, "close_time": 1758067199999, "quote_volume": 8683414.8491, "trades": 36119, "taker_buy_base": 17177.202, "taker_buy_quote": 5053427.40203 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 299.09, "high": 308.68, "low": 290.81, "close": 306.18, "volume": 28757.775, "close_time": 1758153599999, "quote_volume": 8531231.69075, "trades": 35316, "taker_buy_base": 14408.457, "taker_buy_quote": 4275080.18694 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 306.15, "high": 313.15, "low": 302.7, "close": 309.44, "volume": 19937.488, "close_time": 1758239999999, "quote_volume": 6154226.3331, "trades": 28232, "taker_buy_base": 9635.182, "taker_buy_quote": 2977493.29567 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 309.41, "high": 312.15, "low": 296.85, "close": 298.83, "volume": 23411.349, "close_time": 1758326399999, "quote_volume": 7119830.93837, "trades": 26800, "taker_buy_base": 10122.262, "taker_buy_quote": 3078471.87853 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 298.73, "high": 301.19, "low": 294.95, "close": 297.03, "volume": 13817.353, "close_time": 1758412799999, "quote_volume": 4116357.88953, "trades": 18890, "taker_buy_base": 5689.768, "taker_buy_quote": 1695607.53793 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 297.0, "high": 299.41, "low": 293.0, "close": 294.11, "volume": 11832.349, "close_time": 1758499199999, "quote_volume": 3504865.48419, "trades": 16762, "taker_buy_base": 4757.776, "taker_buy_quote": 1409556.30244 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 294.16, "high": 295.73, "low": 248.85, "close": 270.54, "volume": 69379.463, "close_time": 1758585599999, "quote_volume": 18770043.8157, "trades": 88049, "taker_buy_base": 28251.016, "taker_buy_quote": 7633229.77041 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 270.57, "high": 280.68, "low": 263.36, "close": 274.7, "volume": 35044.305, "close_time": 1758671999999, "quote_volume": 9600787.74147, "trades": 46975, "taker_buy_base": 18339.761, "taker_buy_quote": 5023984.53245 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 274.71, "high": 281.42, "low": 268.54, "close": 278.36, "volume": 28280.069, "close_time": 1758758399999, "quote_volume": 7817189.75724, "trades": 32651, "taker_buy_base": 14193.233, "taker_buy_quote": 3927172.25787 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 278.4, "high": 279.53, "low": 255.83, "close": 260.37, "volume": 63706.24, "close_time": 1758844799999, "quote_volume": 16896043.91861, "trades": 66554, "taker_buy_base": 31459.973, "taker_buy_quote": 8339850.45876 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 260.41, "high": 272.94, "low": 256.45, "close": 270.92, "volume": 38959.765, "close_time": 1758931199999, "quote_volume": 10293364.07515, "trades": 52567, "taker_buy_base": 19681.069, "taker_buy_quote": 5199085.66546 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 270.94, "high": 272.49, "low": 265.67, "close": 266.55, "volume": 13340.222, "close_time": 1759017599999, "quote_volume": 3582995.4407, "trades": 19293, "taker_buy_base": 7147.743, "taker_buy_quote": 1920157.36051 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 266.57, "high": 277.19, "low": 261.21, "close": 275.28, "volume": 18153.774, "close_time": 1759103999999, "quote_volume": 4848448.55567, "trades": 25807, "taker_buy_base": 9149.205, "taker_buy_quote": 2445781.52783 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 275.28, "high": 280.55, "low": 268.88, "close": 277.23, "volume": 18596.221, "close_time": 1759190399999, "quote_volume": 5109883.59641, "trades": 26246, "taker_buy_base": 8306.194, "taker_buy_quote": 2283063.4329 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 277.25, "high": 279.21, "low": 266.24, "close": 274.48, "volume": 18704.568, "close_time": 1759276799999, "quote_volume": 5090925.917, "trades": 27481, "taker_buy_base": 10282.249, "taker_buy_quote": 2796518.1038 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 274.55, "high": 288.3, "low": 270.0, "close": 286.89, "volume": 18211.738, "close_time": 1759363199999, "quote_volume": 5154339.69318, "trades": 26333, "taker_buy_base": 9550.051, "taker_buy_quote": 2701810.70225 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 287.04, "high": 294.62, "low": 279.02, "close": 289.13, "volume": 19186.578, "close_time": 1759449599999, "quote_volume": 5499286.67353, "trades": 27320, "taker_buy_base": 10818.188, "taker_buy_quote": 3098842.83898 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 289.11, "high": 303.3, "low": 284.15, "close": 290.74, "volume": 25909.317, "close_time": 1759535999999, "quote_volume": 7531508.2323, "trades": 32208, "taker_buy_base": 13477.253, "taker_buy_quote": 3925718.93309 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 290.84, "high": 292.18, "low": 280.22, "close": 283.3, "volume": 9688.229, "close_time": 1759622399999, "quote_volume": 2752450.29885, "trades": 16737, "taker_buy_base": 4737.397, "taker_buy_quote": 1346395.90862 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 283.33, "high": 296.19, "low": 281.22, "close": 285.76, "volume": 14899.861, "close_time": 1759708799999, "quote_volume": 4307614.70539, "trades": 26518, "taker_buy_base": 7986.252, "taker_buy_quote": 2307915.94945 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 285.77, "high": 301.96, "low": 283.09, "close": 297.35, "volume": 20192.066, "close_time": 1759795199999, "quote_volume": 5946700.29258, "trades": 31279, "taker_buy_base": 11099.659, "taker_buy_quote": 3267490.89346 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 297.42, "high": 298.45, "low": 275.66, "close": 276.35, "volume": 26412.371, "close_time": 1759881599999, "quote_volume": 7531813.0644, "trades": 39674, "taker_buy_base": 12479.756, "taker_buy_quote": 3560378.40663 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 276.31, "high": 287.32, "low": 274.74, "close": 285.53, "volume": 16603.49, "close_time": 1759967999999, "quote_volume": 4660997.58874, "trades": 32852, "taker_buy_base": 8266.193, "taker_buy_quote": 2321380.20141 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 285.59, "high": 286.74, "low": 268.56, "close": 273.81, "volume": 19284.623, "close_time": 1760054399999, "quote_volume": 5309426.86937, "trades": 30805, "taker_buy_base": 9365.311, "taker_buy_quote": 2578905.9978 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 273.95, "high": 279.74, "low": 80.41, "close": 224.8, "volume": 90083.992, "close_time": 1760140799999, "quote_volume": 20866940.16012, "trades": 155769, "taker_buy_base": 45699.025, "taker_buy_quote": 10519332.6645 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 225.6, "high": 245.31, "low": 217.58, "close": 234.62, "volume": 41164.109, "close_time": 1760227199999, "quote_volume": 9640672.49711, "trades": 61061, "taker_buy_base": 19797.899, "taker_buy_quote": 4637627.39629 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 234.62, "high": 256.5, "low": 225.44, "close": 251.28, "volume": 36966.14, "close_time": 1760313599999, "quote_volume": 8879112.51487, "trades": 72653, "taker_buy_base": 17762.558, "taker_buy_quote": 4269992.7604 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 251.24, "high": 263.29, "low": 244.35, "close": 261.36, "volume": 41013.723, "close_time": 1760399999999, "quote_volume": 10372580.3987, "trades": 79828, "taker_buy_base": 20710.008, "taker_buy_quote": 5239937.52533 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 261.4, "high": 264.0, "low": 238.33, "close": 255.45, "volume": 49142.17, "close_time": 1760486399999, "quote_volume": 12281072.36722, "trades": 107970, "taker_buy_base": 23193.149, "taker_buy_quote": 5779450.95406 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 255.43, "high": 262.72, "low": 236.82, "close": 242.38, "volume": 34581.162, "close_time": 1760572799999, "quote_volume": 8600510.48872, "trades": 68032, "taker_buy_base": 18080.741, "taker_buy_quote": 4488852.45227 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 242.4, "high": 246.46, "low": 222.54, "close": 223.23, "volume": 38223.304, "close_time": 1760659199999, "quote_volume": 9024740.74642, "trades": 78591, "taker_buy_base": 18593.015, "taker_buy_quote": 4384187.37629 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 223.19, "high": 227.5, "low": 200.22, "close": 206.66, "volume": 85124.444, "close_time": 1760745599999, "quote_volume": 17977657.85841, "trades": 119881, "taker_buy_base": 42875.326, "taker_buy_quote": 9067548.15259 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 206.66, "high": 217.05, "low": 205.48, "close": 214.95, "volume": 28154.243, "close_time": 1760831999999, "quote_volume": 5925272.75068, "trades": 46565, "taker_buy_base": 13302.057, "taker_buy_quote": 2800067.80447 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 214.95, "high": 226.55, "low": 211.66, "close": 222.59, "volume": 33781.07, "close_time": 1760918399999, "quote_volume": 7443843.9504, "trades": 43736, "taker_buy_base": 16893.472, "taker_buy_quote": 3723004.1378 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 222.51, "high": 235.95, "low": 217.9, "close": 228.94, "volume": 33257.665, "close_time": 1761004799999, "quote_volume": 7596956.36321, "trades": 54029, "taker_buy_base": 18642.669, "taker_buy_quote": 4264403.46191 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 229.02, "high": 237.05, "low": 218.13, "close": 218.83, "volume": 40733.217, "close_time": 1761091199999, "quote_volume": 9222619.48196, "trades": 59294, "taker_buy_base": 19254.337, "taker_buy_quote": 4363206.7827 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 218.81, "high": 225.6, "low": 207.18, "close": 216.49, "volume": 54980.243, "close_time": 1761177599999, "quote_volume": 11952441.96292, "trades": 79226, "taker_buy_base": 25710.523, "taker_buy_quote": 5596082.91268 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 216.4, "high": 228.46, "low": 215.95, "close": 224.57, "volume": 18405.097, "close_time": 1761263999999, "quote_volume": 4085280.85782, "trades": 28236, "taker_buy_base": 8827.096, "taker_buy_quote": 1962134.82207 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 224.6, "high": 235.16, "low": 223.4, "close": 229.02, "volume": 22481.267, "close_time": 1761350399999, "quote_volume": 5153674.87762, "trades": 29916, "taker_buy_base": 11818.012, "taker_buy_quote": 2711349.94677 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 228.96, "high": 229.1, "low": 224.77, "close": 226.33, "volume": 9653.854, "close_time": 1761436799999, "quote_volume": 2191369.98171, "trades": 14288, "taker_buy_base": 5067.814, "taker_buy_quote": 1150716.40671 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 226.32, "high": 242.41, "low": 223.52, "close": 240.87, "volume": 17429.962, "close_time": 1761523199999, "quote_volume": 4092377.60132, "trades": 26603, "taker_buy_base": 9029.58, "taker_buy_quote": 2119787.2515 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 240.83, "high": 249.09, "low": 233.19, "close": 235.17, "volume": 19574.26, "close_time": 1761609599999, "quote_volume": 4703655.63106, "trades": 29538, "taker_buy_base": 10011.922, "taker_buy_quote": 2408137.90352 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 235.08, "high": 239.15, "low": 224.63, "close": 228.4, "volume": 20158.744, "close_time": 1761695999999, "quote_volume": 4695503.27223, "trades": 27733, "taker_buy_base": 10053.227, "taker_buy_quote": 2343470.03909 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 228.38, "high": 235.4, "low": 221.89, "close": 227.67, "volume": 25038.475, "close_time": 1761782399999, "quote_volume": 5730666.51217, "trades": 37152, "taker_buy_base": 12792.026, "taker_buy_quote": 2929449.12713 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 227.53, "high": 231.27, "low": 207.38, "close": 215.19, "volume": 28891.242, "close_time": 1761868799999, "quote_volume": 6326780.98915, "trades": 38726, "taker_buy_base": 14281.679, "taker_buy_quote": 3123028.60836 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 215.15, "high": 235.6, "low": 212.3, "close": 228.32, "volume": 27941.341, "close_time": 1761955199999, "quote_volume": 6217091.09754, "trades": 41446, "taker_buy_base": 15134.421, "taker_buy_quote": 3367943.37594 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 228.55, "high": 229.21, "low": 221.32, "close": 222.87, "volume": 13302.586, "close_time": 1762041599999, "quote_volume": 2988627.54959, "trades": 18643, "taker_buy_base": 6593.915, "taker_buy_quote": 1480513.29781 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 222.88, "high": 237.1, "low": 218.39, "close": 231.25, "volume": 24901.3, "close_time": 1762127999999, "quote_volume": 5627889.0778, "trades": 39172, "taker_buy_base": 14610.39, "taker_buy_quote": 3304077.18929 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 231.32, "high": 232.98, "low": 194.3, "close": 199.64, "volume": 47572.025, "close_time": 1762214399999, "quote_volume": 9927473.62403, "trades": 67397, "taker_buy_base": 22860.187, "taker_buy_quote": 4764811.77305 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 199.64, "high": 206.03, "low": 176.63, "close": 188.08, "volume": 65125.645, "close_time": 1762300799999, "quote_volume": 12449556.05448, "trades": 97031, "taker_buy_base": 31966.998, "taker_buy_quote": 6118233.70492 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 188.08, "high": 205.63, "low": 180.66, "close": 202.01, "volume": 36622.883, "close_time": 1762387199999, "quote_volume": 7218618.28158, "trades": 64815, "taker_buy_base": 21251.524, "taker_buy_quote": 4186450.42865 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 202.0, "high": 206.01, "low": 192.72, "close": 197.12, "volume": 21252.583, "close_time": 1762473599999, "quote_volume": 4225830.19049, "trades": 46781, "taker_buy_base": 10513.972, "taker_buy_quote": 2092633.90085 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 197.2, "high": 212.63, "low": 189.78, "close": 207.95, "volume": 30693.729, "close_time": 1762559999999, "quote_volume": 6188438.83411, "trades": 64872, "taker_buy_base": 16707.359, "taker_buy_quote": 3370204.5789 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 208.1, "high": 211.88, "low": 198.41, "close": 202.73, "volume": 37255.703, "close_time": 1762646399999, "quote_volume": 7584297.76969, "trades": 61977, "taker_buy_base": 19019.832, "taker_buy_quote": 3873877.39706 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 202.75, "high": 215.08, "low": 196.57, "close": 212.31, "volume": 26493.977, "close_time": 1762732799999, "quote_volume": 5485899.11349, "trades": 41699, "taker_buy_base": 13267.318, "taker_buy_quote": 2752669.55478 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 212.24, "high": 229.4, "low": 210.6, "close": 228.27, "volume": 30883.17, "close_time": 1762819199999, "quote_volume": 6827700.87111, "trades": 51711, "taker_buy_base": 16766.948, "taker_buy_quote": 3710394.21767 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 228.33, "high": 232.54, "low": 207.03, "close": 207.52, "volume": 30184.434, "close_time": 1762905599999, "quote_volume": 6584865.67005, "trades": 64264, "taker_buy_base": 13379.583, "taker_buy_quote": 2920073.07794 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 207.73, "high": 219.69, "low": 202.92, "close": 205.15, "volume": 23818.975, "close_time": 1762991999999, "quote_volume": 5029852.13179, "trades": 41531, "taker_buy_base": 11936.67, "taker_buy_quote": 2519341.97915 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 205.12, "high": 216.79, "low": 190.64, "close": 198.72, "volume": 23687.885, "close_time": 1763078399999, "quote_volume": 4831624.08488, "trades": 32525, "taker_buy_base": 10980.561, "taker_buy_quote": 2235153.28825 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 198.64, "high": 199.83, "low": 172.83, "close": 173.82, "volume": 52442.386, "close_time": 1763164799999, "quote_volume": 9607875.96484, "trades": 69128, "taker_buy_base": 23306.549, "taker_buy_quote": 4268301.50666 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 173.86, "high": 182.66, "low": 173.77, "close": 178.43, "volume": 18113.313, "close_time": 1763251199999, "quote_volume": 3237375.28312, "trades": 24177, "taker_buy_base": 9262.308, "taker_buy_quote": 1655950.85783 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 178.46, "high": 182.16, "low": 167.67, "close": 172.79, "volume": 40310.229, "close_time": 1763337599999, "quote_volume": 6981412.95567, "trades": 47451, "taker_buy_base": 19572.911, "taker_buy_quote": 3386708.01633 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 172.81, "high": 182.56, "low": 164.74, "close": 169.01, "volume": 40834.539, "close_time": 1763423999999, "quote_volume": 7130606.11385, "trades": 54597, "taker_buy_base": 20638.654, "taker_buy_quote": 3610605.10731 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 169.05, "high": 179.63, "low": 165.11, "close": 178.23, "volume": 33887.708, "close_time": 1763510399999, "quote_volume": 5893700.73898, "trades": 48597, "taker_buy_base": 17957.525, "taker_buy_quote": 3123958.68753 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 178.23, "high": 178.99, "low": 163.62, "close": 174.36, "volume": 34102.637, "close_time": 1763596799999, "quote_volume": 5854218.02861, "trades": 47587, "taker_buy_base": 17948.825, "taker_buy_quote": 3088519.72494 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 174.31, "high": 179.5, "low": 159.35, "close": 164.55, "volume": 36213.795, "close_time": 1763683199999, "quote_volume": 6155635.84331, "trades": 47388, "taker_buy_base": 17879.759, "taker_buy_quote": 3060853.96767 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 164.56, "high": 167.8, "low": 146.15, "close": 157.72, "volume": 45399.316, "close_time": 1763769599999, "quote_volume": 7092303.08965, "trades": 61152, "taker_buy_base": 20957.195, "taker_buy_quote": 3280493.65221 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 157.78, "high": 163.5, "low": 155.18, "close": 161.17, "volume": 18579.271, "close_time": 1763855999999, "quote_volume": 2950487.59256, "trades": 21420, "taker_buy_base": 9190.573, "taker_buy_quote": 1456673.9626 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 161.14, "high": 171.59, "low": 160.37, "close": 167.41, "volume": 21971.05, "close_time": 1763942399999, "quote_volume": 3646258.32791, "trades": 25191, "taker_buy_base": 11952.485, "taker_buy_quote": 1982680.43152 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 167.42, "high": 180.2, "low": 165.49, "close": 178.49, "volume": 44532.096, "close_time": 1764028799999, "quote_volume": 7689347.57262, "trades": 47052, "taker_buy_base": 21480.457, "taker_buy_quote": 3713527.65902 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 178.42, "high": 181.31, "low": 174.2, "close": 179.1, "volume": 28943.396, "close_time": 1764115199999, "quote_volume": 5152279.36262, "trades": 31166, "taker_buy_base": 14952.1, "taker_buy_quote": 2666394.58418 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 179.03, "high": 188.86, "low": 174.82, "close": 185.86, "volume": 28844.68, "close_time": 1764201599999, "quote_volume": 5243424.06786, "trades": 33047, "taker_buy_base": 12687.789, "taker_buy_quote": 2297783.62818 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 185.84, "high": 188.0, "low": 175.5, "close": 185.99, "volume": 16053.149, "close_time": 1764287999999, "quote_volume": 2964788.71589, "trades": 16054, "taker_buy_base": 7797.297, "taker_buy_quote": 1438789.94192 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 186.01, "high": 189.34, "low": 182.33, "close": 185.35, "volume": 19210.283, "close_time": 1764374399999, "quote_volume": 3562910.82368, "trades": 23006, "taker_buy_base": 9611.305, "taker_buy_quote": 1783990.79957 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 185.43, "high": 186.71, "low": 180.94, "close": 182.16, "volume": 13671.653, "close_time": 1764460799999, "quote_volume": 2507091.56659, "trades": 12599, "taker_buy_base": 5067.433, "taker_buy_quote": 930509.46199 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 182.13, "high": 190.74, "low": 176.57, "close": 177.58, "volume": 24972.867, "close_time": 1764547199999, "quote_volume": 4557995.46463, "trades": 29193, "taker_buy_base": 12326.837, "taker_buy_quote": 2258165.6231 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 177.56, "high": 178.13, "low": 162.22, "close": 171.34, "volume": 33081.128, "close_time": 1764633599999, "quote_volume": 5557198.5226, "trades": 36521, "taker_buy_base": 17318.469, "taker_buy_quote": 2910505.85674 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 171.32, "high": 190.88, "low": 167.28, "close": 189.92, "volume": 25405.11, "close_time": 1764719999999, "quote_volume": 4583740.92499, "trades": 33909, "taker_buy_base": 14220.408, "taker_buy_quote": 2564426.7133 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 189.87, "high": 200.6, "low": 189.46, "close": 197.9, "volume": 30245.619, "close_time": 1764806399999, "quote_volume": 5882355.69305, "trades": 31112, "taker_buy_base": 16933.574, "taker_buy_quote": 3295285.54899 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 197.89, "high": 199.52, "low": 187.44, "close": 190.64, "volume": 17395.844, "close_time": 1764892799999, "quote_volume": 3368329.66615, "trades": 21426, "taker_buy_base": 6729.827, "taker_buy_quote": 1304352.71769 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 190.63, "high": 193.55, "low": 181.55, "close": 183.49, "volume": 19151.307, "close_time": 1764979199999, "quote_volume": 3601187.6428, "trades": 24309, "taker_buy_base": 9301.806, "taker_buy_quote": 1751870.60819 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 183.61, "high": 191.56, "low": 182.2, "close": 187.53, "volume": 10160.758, "close_time": 1765065599999, "quote_volume": 1899875.47115, "trades": 16296, "taker_buy_base": 5142.005, "taker_buy_quote": 961753.46325 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 187.51, "high": 195.03, "low": 182.06, "close": 187.56, "volume": 25122.057, "close_time": 1765151999999, "quote_volume": 4742541.95065, "trades": 32242, "taker_buy_base": 11630.943, "taker_buy_quote": 2197615.87135 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 187.59, "high": 200.07, "low": 185.9, "close": 191.55, "volume": 27983.489, "close_time": 1765238399999, "quote_volume": 5425115.36402, "trades": 60608, "taker_buy_base": 13243.468, "taker_buy_quote": 2567597.90149 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 191.57, "high": 206.34, "low": 187.29, "close": 202.54, "volume": 38990.462, "close_time": 1765324799999, "quote_volume": 7708375.13295, "trades": 73648, "taker_buy_base": 20028.26, "taker_buy_quote": 3958634.41295 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 202.47, "high": 207.28, "low": 196.37, "close": 197.02, "volume": 30844.243, "close_time": 1765411199999, "quote_volume": 6185715.1558, "trades": 56593, "taker_buy_base": 15283.416, "taker_buy_quote": 3066712.54493 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 196.99, "high": 203.3, "low": 187.08, "close": 202.59, "volume": 31877.368, "close_time": 1765497599999, "quote_volume": 6172242.91248, "trades": 49919, "taker_buy_base": 15150.206, "taker_buy_quote": 2938108.356 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 202.51, "high": 206.86, "low": 189.51, "close": 191.39, "volume": 28506.777, "close_time": 1765583999999, "quote_volume": 5655260.74351, "trades": 47794, "taker_buy_base": 12961.255, "taker_buy_quote": 2579025.1815 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 191.41, "high": 202.67, "low": 191.32, "close": 197.59, "volume": 14132.543, "close_time": 1765670399999, "quote_volume": 2795924.71366, "trades": 22533, "taker_buy_base": 7595.337, "taker_buy_quote": 1502736.48686 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 197.54, "high": 198.15, "low": 185.88, "close": 188.53, "volume": 17544.262, "close_time": 1765756799999, "quote_volume": 3369326.28928, "trades": 36583, "taker_buy_base": 7612.701, "taker_buy_quote": 1463046.4951 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 188.61, "high": 196.8, "low": 178.98, "close": 192.93, "volume": 50689.175, "close_time": 1765843199999, "quote_volume": 9540001.43251, "trades": 91444, "taker_buy_base": 26102.078, "taker_buy_quote": 4912764.38095 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 192.95, "high": 193.27, "low": 183.36, "close": 186.11, "volume": 33132.29, "close_time": 1765929599999, "quote_volume": 6219940.08385, "trades": 59454, "taker_buy_base": 17376.005, "taker_buy_quote": 3262780.25514 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 186.23, "high": 192.88, "low": 176.75, "close": 180.0, "volume": 30299.381, "close_time": 1766015999999, "quote_volume": 5539984.11957, "trades": 51051, "taker_buy_base": 15797.214, "taker_buy_quote": 2883642.00474 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 179.93, "high": 185.15, "low": 169.39, "close": 173.55, "volume": 32772.108, "close_time": 1766102399999, "quote_volume": 5794927.17596, "trades": 47926, "taker_buy_base": 16043.8, "taker_buy_quote": 2837614.73549 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 173.53, "high": 187.46, "low": 171.73, "close": 181.48, "volume": 26807.617, "close_time": 1766188799999, "quote_volume": 4861591.78396, "trades": 52279, "taker_buy_base": 13787.418, "taker_buy_quote": 2500258.89066 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 181.47, "high": 183.28, "low": 179.7, "close": 179.84, "volume": 11074.7, "close_time": 1766275199999, "quote_volume": 2008986.17464, "trades": 18996, "taker_buy_base": 4726.519, "taker_buy_quote": 857908.27038 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 179.92, "high": 180.13, "low": 156.17, "close": 165.13, "volume": 45331.109, "close_time": 1766361599999, "quote_volume": 7612877.48254, "trades": 58765, "taker_buy_base": 18912.884, "taker_buy_quote": 3174238.04674 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 165.11, "high": 166.58, "low": 148.1, "close": 150.51, "volume": 69972.607, "close_time": 1766447999999, "quote_volume": 10946137.98714, "trades": 77513, "taker_buy_base": 33351.268, "taker_buy_quote": 5216927.11933 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 150.53, "high": 155.56, "low": 147.6, "close": 150.8, "volume": 32547.495, "close_time": 1766534399999, "quote_volume": 4927626.07995, "trades": 41250, "taker_buy_base": 16936.657, "taker_buy_quote": 2564865.37478 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 150.8, "high": 151.84, "low": 146.41, "close": 148.66, "volume": 16726.516, "close_time": 1766620799999, "quote_volume": 2486268.23434, "trades": 24683, "taker_buy_base": 7908.594, "taker_buy_quote": 1175962.81107 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 148.64, "high": 154.49, "low": 148.03, "close": 149.06, "volume": 13342.669, "close_time": 1766707199999, "quote_volume": 2019642.19151, "trades": 20334, "taker_buy_base": 6841.769, "taker_buy_quote": 1034648.46744 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 148.96, "high": 157.86, "low": 148.48, "close": 154.23, "volume": 17648.095, "close_time": 1766793599999, "quote_volume": 2720258.47008, "trades": 24843, "taker_buy_base": 8733.162, "taker_buy_quote": 1347404.09945 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 154.25, "high": 157.52, "low": 153.79, "close": 156.99, "volume": 9987.308, "close_time": 1766879999999, "quote_volume": 1558045.82114, "trades": 13149, "taker_buy_base": 5045.754, "taker_buy_quote": 787659.27906 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 157.01, "high": 157.29, "low": 152.56, "close": 153.52, "volume": 9759.942, "close_time": 1766966399999, "quote_volume": 1508852.88572, "trades": 11916, "taker_buy_base": 4951.245, "taker_buy_quote": 765579.72709 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 153.52, "high": 159.12, "low": 148.52, "close": 149.37, "volume": 19644.695, "close_time": 1767052799999, "quote_volume": 3010311.17008, "trades": 23312, "taker_buy_base": 8832.71, "taker_buy_quote": 1356241.73343 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 149.36, "high": 152.43, "low": 148.88, "close": 149.38, "volume": 10126.94, "close_time": 1767139199999, "quote_volume": 1522493.93312, "trades": 10381, "taker_buy_base": 4406.406, "taker_buy_quote": 663526.7509 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 149.34, "high": 150.79, "low": 143.45, "close": 145.87, "volume": 13605.094, "close_time": 1767225599999, "quote_volume": 2001000.81735, "trades": 20086, "taker_buy_base": 6684.677, "taker_buy_quote": 983983.26333 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 145.88, "high": 149.43, "low": 144.93, "close": 148.81, "volume": 7309.503, "close_time": 1767311999999, "quote_volume": 1070222.48078, "trades": 9829, "taker_buy_base": 3435.598, "taker_buy_quote": 503326.30197 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 148.8, "high": 165.96, "low": 147.79, "close": 165.19, "volume": 32036.289, "close_time": 1767398399999, "quote_volume": 5037789.51905, "trades": 33370, "taker_buy_base": 16793.106, "taker_buy_quote": 2630544.96094 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 165.18, "high": 167.79, "low": 157.83, "close": 163.08, "volume": 22823.401, "close_time": 1767484799999, "quote_volume": 3698967.55903, "trades": 31728, "taker_buy_base": 10117.302, "taker_buy_quote": 1638996.721 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 163.14, "high": 166.17, "low": 160.7, "close": 164.16, "volume": 17963.607, "close_time": 1767571199999, "quote_volume": 2942040.14047, "trades": 18469, "taker_buy_base": 9084.029, "taker_buy_quote": 1487796.76036 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 164.15, "high": 175.23, "low": 161.76, "close": 171.02, "volume": 37178.467, "close_time": 1767657599999, "quote_volume": 6263280.49106, "trades": 38615, "taker_buy_base": 17805.908, "taker_buy_quote": 3007383.7447 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 171.08, "high": 176.96, "low": 167.63, "close": 176.1, "volume": 30179.26, "close_time": 1767743999999, "quote_volume": 5220848.40687, "trades": 34351, "taker_buy_base": 14917.83, "taker_buy_quote": 2584342.2841 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 176.17, "high": 176.19, "low": 165.67, "close": 167.8, "volume": 14466.602, "close_time": 1767830399999, "quote_volume": 2447936.09058, "trades": 18036, "taker_buy_base": 6899.513, "taker_buy_quote": 1168323.99528 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 167.69, "high": 169.08, "low": 160.86, "close": 164.23, "volume": 20477.969, "close_time": 1767916799999, "quote_volume": 3374218.9373, "trades": 23397, "taker_buy_base": 9809.795, "taker_buy_quote": 1617100.72003 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 164.34, "high": 170.3, "low": 162.43, "close": 165.41, "volume": 16687.269, "close_time": 1768003199999, "quote_volume": 2774192.37046, "trades": 18251, "taker_buy_base": 9028.852, "taker_buy_quote": 1503411.91855 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 165.46, "high": 167.07, "low": 163.21, "close": 164.75, "volume": 5726.963, "close_time": 1768089599999, "quote_volume": 945776.98751, "trades": 5922, "taker_buy_base": 2830.078, "taker_buy_quote": 467368.38438 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 164.64, "high": 171.44, "low": 164.5, "close": 167.68, "volume": 9330.498, "close_time": 1768175999999, "quote_volume": 1562700.95699, "trades": 11306, "taker_buy_base": 4349.61, "taker_buy_quote": 728448.82901 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 167.82, "high": 171.33, "low": 160.74, "close": 164.86, "volume": 26935.188, "close_time": 1768262399999, "quote_volume": 4456355.36139, "trades": 23944, "taker_buy_base": 12718.915, "taker_buy_quote": 2107759.64103 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 164.82, "high": 180.05, "low": 164.62, "close": 177.63, "volume": 43471.58, "close_time": 1768348799999, "quote_volume": 7486926.67303, "trades": 40589, "taker_buy_base": 22183.032, "taker_buy_quote": 3818381.97928 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 177.72, "high": 180.38, "low": 174.12, "close": 178.5, "volume": 34138.878, "close_time": 1768435199999, "quote_volume": 6064216.8324, "trades": 32467, "taker_buy_base": 17005.913, "taker_buy_quote": 3022922.94575 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 178.49, "high": 178.56, "low": 169.19, "close": 171.72, "volume": 32783.841, "close_time": 1768521599999, "quote_volume": 5694923.06047, "trades": 35349, "taker_buy_base": 14363.831, "taker_buy_quote": 2496215.78083 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 171.74, "high": 176.56, "low": 168.42, "close": 175.31, "volume": 18982.858, "close_time": 1768607999999, "quote_volume": 3273671.12272, "trades": 19534, "taker_buy_base": 9858.56, "taker_buy_quote": 1703123.07111 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 175.28, "high": 177.42, "low": 173.38, "close": 173.82, "volume": 12181.628, "close_time": 1768694399999, "quote_volume": 2132953.6702, "trades": 13209, "taker_buy_base": 6075.862, "taker_buy_quote": 1063137.35306 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 173.78, "high": 177.28, "low": 168.61, "close": 168.74, "volume": 15024.285, "close_time": 1768780799999, "quote_volume": 2608679.13192, "trades": 17808, "taker_buy_base": 7373.765, "taker_buy_quote": 1280806.64188 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 168.79, "high": 168.79, "low": 156.5, "close": 163.86, "volume": 24255.803, "close_time": 1768867199999, "quote_volume": 3962400.83582, "trades": 28656, "taker_buy_base": 10455.702, "taker_buy_quote": 1707579.03499 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 163.84, "high": 164.41, "low": 151.6, "close": 153.04, "volume": 20965.436, "close_time": 1768953599999, "quote_volume": 3318147.1986, "trades": 23363, "taker_buy_base": 10439.324, "taker_buy_quote": 1656549.09041 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 153.13, "high": 163.4, "low": 151.87, "close": 159.32, "volume": 23452.737, "close_time": 1769039999999, "quote_volume": 3697324.3651, "trades": 29398, "taker_buy_base": 12336.722, "taker_buy_quote": 1950021.24311 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 159.34, "high": 161.76, "low": 154.94, "close": 157.08, "volume": 9901.297, "close_time": 1769126399999, "quote_volume": 1563997.61061, "trades": 11875, "taker_buy_base": 5402.699, "taker_buy_quote": 852731.84649 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 157.15, "high": 161.25, "low": 154.68, "close": 156.88, "volume": 14951.279, "close_time": 1769212799999, "quote_volume": 2366395.36952, "trades": 14519, "taker_buy_base": 7385.903, "taker_buy_quote": 1169027.75206 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 156.88, "high": 157.9, "low": 155.17, "close": 156.04, "volume": 3398.621, "close_time": 1769299199999, "quote_volume": 531749.69875, "trades": 4718, "taker_buy_base": 1704.625, "taker_buy_quote": 266661.85523 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 156.02, "high": 156.59, "low": 145.43, "close": 147.82, "volume": 15849.053, "close_time": 1769385599999, "quote_volume": 2377213.27726, "trades": 19687, "taker_buy_base": 7554.398, "taker_buy_quote": 1134014.03953 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 147.83, "high": 155.11, "low": 147.52, "close": 154.1, "volume": 14243.922, "close_time": 1769471999999, "quote_volume": 2169853.90582, "trades": 16619, "taker_buy_base": 6640.41, "taker_buy_quote": 1012060.63103 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 154.09, "high": 159.67, "low": 152.75, "close": 158.83, "volume": 15367.767, "close_time": 1769558399999, "quote_volume": 2383905.60799, "trades": 14807, "taker_buy_base": 7736.909, "taker_buy_quote": 1202551.88132 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 158.92, "high": 163.72, "low": 156.4, "close": 160.07, "volume": 15041.87, "close_time": 1769644799999, "quote_volume": 2401328.63766, "trades": 17801, "taker_buy_base": 7518.373, "taker_buy_quote": 1200454.44076 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 160.08, "high": 160.22, "low": 142.89, "close": 147.01, "volume": 20051.391, "close_time": 1769731199999, "quote_volume": 3005653.18188, "trades": 34689, "taker_buy_base": 9769.568, "taker_buy_quote": 1465936.46726 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 147.02, "high": 147.58, "low": 135.3, "close": 137.83, "volume": 29743.516, "close_time": 1769817599999, "quote_volume": 4180169.99023, "trades": 46635, "taker_buy_base": 13749.882, "taker_buy_quote": 1935506.02437 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 137.8, "high": 138.38, "low": 115.55, "close": 128.93, "volume": 46372.594, "close_time": 1769903999999, "quote_volume": 5915937.22468, "trades": 62754, "taker_buy_base": 19726.917, "taker_buy_quote": 2514781.76242 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 128.93, "high": 130.34, "low": 121.46, "close": 124.05, "volume": 26086.336, "close_time": 1769990399999, "quote_volume": 3284887.81365, "trades": 32597, "taker_buy_base": 12269.0, "taker_buy_quote": 1548511.0838 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 124.16, "high": 130.95, "low": 120.33, "close": 128.25, "volume": 31250.968, "close_time": 1770076799999, "quote_volume": 3934235.38464, "trades": 45004, "taker_buy_base": 14626.244, "taker_buy_quote": 1842451.74328 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 128.38, "high": 130.84, "low": 120.8, "close": 125.15, "volume": 31412.761, "close_time": 1770163199999, "quote_volume": 3980841.45512, "trades": 39131, "taker_buy_base": 16347.261, "taker_buy_quote": 2075104.46156 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 125.15, "high": 128.63, "low": 119.33, "close": 123.53, "volume": 31690.989, "close_time": 1770249599999, "quote_volume": 3918011.21123, "trades": 40253, "taker_buy_base": 15370.534, "taker_buy_quote": 1903623.79369 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 123.56, "high": 125.34, "low": 98.51, "close": 100.81, "volume": 84520.995, "close_time": 1770335999999, "quote_volume": 9458417.95968, "trades": 93524, "taker_buy_base": 36926.531, "taker_buy_quote": 4153129.59161 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 100.83, "high": 115.35, "low": 92.24, "close": 114.0, "volume": 80041.435, "close_time": 1770422399999, "quote_volume": 8434994.88805, "trades": 88046, "taker_buy_base": 41672.077, "taker_buy_quote": 4387140.40397 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 113.93, "high": 116.4, "low": 110.12, "close": 113.97, "volume": 30612.49, "close_time": 1770508799999, "quote_volume": 3471209.74753, "trades": 32955, "taker_buy_base": 15166.524, "taker_buy_quote": 1721744.85334 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 114.03, "high": 115.15, "low": 110.95, "close": 112.46, "volume": 14232.992, "close_time": 1770595199999, "quote_volume": 1614170.82414, "trades": 16607, "taker_buy_base": 6928.85, "taker_buy_quote": 786540.10795 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 112.48, "high": 115.09, "low": 108.86, "close": 112.69, "volume": 18749.851, "close_time": 1770681599999, "quote_volume": 2110540.18011, "trades": 23095, "taker_buy_base": 10149.585, "taker_buy_quote": 1143752.45676 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 112.64, "high": 113.17, "low": 107.84, "close": 109.3, "volume": 16771.276, "close_time": 1770767999999, "quote_volume": 1836997.78494, "trades": 16752, "taker_buy_base": 6945.724, "taker_buy_quote": 762076.51324 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 109.35, "high": 113.92, "low": 104.66, "close": 107.5, "volume": 25088.283, "close_time": 1770854399999, "quote_volume": 2713102.20578, "trades": 29542, "taker_buy_base": 12512.525, "taker_buy_quote": 1354491.24423 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 107.51, "high": 115.52, "low": 105.61, "close": 114.85, "volume": 32509.92, "close_time": 1770940799999, "quote_volume": 3576810.44485, "trades": 34728, "taker_buy_base": 17331.832, "taker_buy_quote": 1907134.7794 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 114.92, "high": 120.48, "low": 109.66, "close": 118.82, "volume": 24850.05, "close_time": 1771027199999, "quote_volume": 2863460.41509, "trades": 31172, "taker_buy_base": 13014.757, "taker_buy_quote": 1500289.64317 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 118.86, "high": 130.94, "low": 118.37, "close": 128.2, "volume": 22178.705, "close_time": 1771113599999, "quote_volume": 2809428.21494, "trades": 26956, "taker_buy_base": 11244.539, "taker_buy_quote": 1423672.38663 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 128.21, "high": 131.9, "low": 122.55, "close": 125.7, "volume": 19097.935, "close_time": 1771199999999, "quote_volume": 2431840.74645, "trades": 26577, "taker_buy_base": 9355.078, "taker_buy_quote": 1194672.21374 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 125.69, "high": 129.21, "low": 123.15, "close": 127.02, "volume": 17147.469, "close_time": 1771286399999, "quote_volume": 2166595.21039, "trades": 17921, "taker_buy_base": 9800.851, "taker_buy_quote": 1240428.44651 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 127.05, "high": 130.99, "low": 123.82, "close": 126.52, "volume": 21686.627, "close_time": 1771372799999, "quote_volume": 2749583.75397, "trades": 23820, "taker_buy_base": 10467.015, "taker_buy_quote": 1328161.3712 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 126.54, "high": 129.11, "low": 120.81, "close": 122.95, "volume": 26250.666, "close_time": 1771459199999, "quote_volume": 3308551.83674, "trades": 27569, "taker_buy_base": 12131.888, "taker_buy_quote": 1528168.83077 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 122.96, "high": 125.17, "low": 119.94, "close": 124.77, "volume": 16270.325, "close_time": 1771545599999, "quote_volume": 1993124.84185, "trades": 16379, "taker_buy_base": 7026.934, "taker_buy_quote": 861239.06324 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 124.7, "high": 126.87, "low": 114.48, "close": 115.89, "volume": 39474.945, "close_time": 1771631999999, "quote_volume": 4734155.87438, "trades": 40262, "taker_buy_base": 18330.571, "taker_buy_quote": 2207646.35766 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 115.89, "high": 124.88, "low": 114.6, "close": 121.45, "volume": 16309.419, "close_time": 1771718399999, "quote_volume": 1972888.71141, "trades": 20762, "taker_buy_base": 8026.027, "taker_buy_quote": 971380.3833 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 121.44, "high": 121.57, "low": 117.01, "close": 117.93, "volume": 9656.298, "close_time": 1771804799999, "quote_volume": 1150061.00638, "trades": 8258, "taker_buy_base": 3955.482, "taker_buy_quote": 470985.14526 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 117.91, "high": 119.76, "low": 111.29, "close": 114.58, "volume": 29625.841, "close_time": 1771891199999, "quote_volume": 3422936.765, "trades": 25663, "taker_buy_base": 14046.09, "taker_buy_quote": 1622949.54454 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 114.57, "high": 116.51, "low": 111.55, "close": 114.38, "volume": 25541.99, "close_time": 1771977599999, "quote_volume": 2911103.07994, "trades": 23049, "taker_buy_base": 12967.497, "taker_buy_quote": 1478953.10489 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 114.38, "high": 124.38, "low": 113.9, "close": 119.16, "volume": 44129.351, "close_time": 1772063999999, "quote_volume": 5292703.06678, "trades": 31979, "taker_buy_base": 23536.653, "taker_buy_quote": 2819075.44413 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 119.16, "high": 120.6, "low": 107.91, "close": 114.55, "volume": 43598.744, "close_time": 1772150399999, "quote_volume": 5004803.12906, "trades": 31708, "taker_buy_base": 20230.894, "taker_buy_quote": 2326473.50932 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 114.5, "high": 121.61, "low": 110.25, "close": 113.02, "volume": 43872.348, "close_time": 1772236799999, "quote_volume": 5068635.17699, "trades": 31216, "taker_buy_base": 20248.526, "taker_buy_quote": 2346208.29755 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 112.98, "high": 113.67, "low": 104.79, "close": 111.96, "volume": 43926.433, "close_time": 1772323199999, "quote_volume": 4760258.01237, "trades": 28403, "taker_buy_base": 21333.02, "taker_buy_quote": 2317037.26077 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 111.96, "high": 118.69, "low": 110.65, "close": 113.66, "volume": 46816.312, "close_time": 1772409599999, "quote_volume": 5347041.83769, "trades": 38738, "taker_buy_base": 23248.384, "taker_buy_quote": 2656365.47149 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 113.61, "high": 126.91, "low": 112.23, "close": 122.19, "volume": 38546.17, "close_time": 1772495999999, "quote_volume": 4561379.01447, "trades": 37738, "taker_buy_base": 18908.022, "taker_buy_quote": 2239132.83902 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 122.17, "high": 122.98, "low": 107.8, "close": 111.05, "volume": 38004.66, "close_time": 1772582399999, "quote_volume": 4287713.31291, "trades": 33159, "taker_buy_base": 16893.698, "taker_buy_quote": 1908918.80189 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 111.12, "high": 118.9, "low": 109.32, "close": 115.9, "volume": 40768.513, "close_time": 1772668799999, "quote_volume": 4680371.41308, "trades": 31455, "taker_buy_base": 23415.485, "taker_buy_quote": 2691884.96843 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 115.93, "high": 119.91, "low": 114.03, "close": 116.84, "volume": 21373.756, "close_time": 1772755199999, "quote_volume": 2495442.44901, "trades": 19726, "taker_buy_base": 10802.962, "taker_buy_quote": 1262160.52233 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 116.89, "high": 118.57, "low": 109.26, "close": 110.91, "volume": 17277.891, "close_time": 1772841599999, "quote_volume": 1968808.21836, "trades": 15644, "taker_buy_base": 7871.086, "taker_buy_quote": 897811.20917 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 110.98, "high": 111.44, "low": 108.23, "close": 108.79, "volume": 8580.745, "close_time": 1772927999999, "quote_volume": 940861.32536, "trades": 5986, "taker_buy_base": 2765.761, "taker_buy_quote": 303666.07899 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 108.75, "high": 109.63, "low": 103.84, "close": 105.53, "volume": 10590.088, "close_time": 1773014399999, "quote_volume": 1132057.48881, "trades": 10084, "taker_buy_base": 5519.443, "taker_buy_quote": 590419.28072 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 105.56, "high": 109.37, "low": 104.93, "close": 106.72, "volume": 18701.906, "close_time": 1773100799999, "quote_volume": 2002128.74349, "trades": 17023, "taker_buy_base": 8953.931, "taker_buy_quote": 958282.07502 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 106.69, "high": 114.79, "low": 106.54, "close": 111.74, "volume": 23009.403, "close_time": 1773187199999, "quote_volume": 2568568.66479, "trades": 20777, "taker_buy_base": 12179.178, "taker_buy_quote": 1361751.31798 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 111.69, "high": 113.97, "low": 108.89, "close": 110.18, "volume": 12440.494, "close_time": 1773273599999, "quote_volume": 1385009.28808, "trades": 14104, "taker_buy_base": 7008.164, "taker_buy_quote": 780999.14377 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 110.34, "high": 112.9, "low": 107.01, "close": 111.67, "volume": 16901.566, "close_time": 1773359999999, "quote_volume": 1858377.67172, "trades": 15689, "taker_buy_base": 9091.928, "taker_buy_quote": 1001061.42313 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 111.61, "high": 119.19, "low": 111.19, "close": 112.37, "volume": 25064.568, "close_time": 1773446399999, "quote_volume": 2879304.23981, "trades": 21525, "taker_buy_base": 12667.756, "taker_buy_quote": 1456644.403 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 112.24, "high": 113.42, "low": 109.85, "close": 111.13, "volume": 10546.689, "close_time": 1773532799999, "quote_volume": 1170545.16049, "trades": 7813, "taker_buy_base": 5691.515, "taker_buy_quote": 631654.51442 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 111.17, "high": 117.87, "low": 110.0, "close": 116.28, "volume": 16224.855, "close_time": 1773619199999, "quote_volume": 1846108.79642, "trades": 14338, "taker_buy_base": 8910.906, "taker_buy_quote": 1016368.22941 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 116.38, "high": 124.9, "low": 115.94, "close": 122.3, "volume": 27376.084, "close_time": 1773705599999, "quote_volume": 3300282.84153, "trades": 24268, "taker_buy_base": 14025.981, "taker_buy_quote": 1690525.5441 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 122.34, "high": 123.63, "low": 119.4, "close": 119.69, "volume": 14617.679, "close_time": 1773791999999, "quote_volume": 1774104.07413, "trades": 14195, "taker_buy_base": 7233.829, "taker_buy_quote": 878214.90912 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 119.7, "high": 122.19, "low": 112.65, "close": 115.36, "volume": 12904.023, "close_time": 1773878399999, "quote_volume": 1500466.73891, "trades": 14558, "taker_buy_base": 6392.826, "taker_buy_quote": 744114.30158 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 115.32, "high": 119.14, "low": 110.74, "close": 111.66, "volume": 18614.939, "close_time": 1773964799999, "quote_volume": 2118439.78618, "trades": 16379, "taker_buy_base": 8474.587, "taker_buy_quote": 966870.41181 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 111.64, "high": 113.38, "low": 108.47, "close": 111.28, "volume": 17063.774, "close_time": 1774051199999, "quote_volume": 1901073.84867, "trades": 13403, "taker_buy_base": 8811.033, "taker_buy_quote": 982442.16159 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 111.28, "high": 112.59, "low": 107.68, "close": 108.39, "volume": 6021.286, "close_time": 1774137599999, "quote_volume": 668673.459, "trades": 5655, "taker_buy_base": 2371.133, "taker_buy_quote": 263268.70629 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 108.31, "high": 110.16, "low": 105.0, "close": 106.31, "volume": 11296.71, "close_time": 1774223999999, "quote_volume": 1212493.99024, "trades": 8717, "taker_buy_base": 5625.348, "taker_buy_quote": 604722.79373 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 106.33, "high": 112.21, "low": 104.6, "close": 110.3, "volume": 18110.237, "close_time": 1774310399999, "quote_volume": 1982042.25045, "trades": 22186, "taker_buy_base": 9694.883, "taker_buy_quote": 1062113.02578 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 110.29, "high": 112.46, "low": 107.91, "close": 112.19, "volume": 12347.528, "close_time": 1774396799999, "quote_volume": 1359748.37282, "trades": 11928, "taker_buy_base": 6700.635, "taker_buy_quote": 739056.16277 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 112.29, "high": 116.46, "low": 111.23, "close": 112.64, "volume": 17629.129, "close_time": 1774483199999, "quote_volume": 2004816.85979, "trades": 13954, "taker_buy_base": 10796.838, "taker_buy_quote": 1227657.38499 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 112.63, "high": 112.76, "low": 104.0, "close": 105.16, "volume": 13704.753, "close_time": 1774569599999, "quote_volume": 1465959.73338, "trades": 13406, "taker_buy_base": 6025.237, "taker_buy_quote": 643907.30252 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 105.19, "high": 106.7, "low": 97.63, "close": 98.66, "volume": 18900.692, "close_time": 1774655999999, "quote_volume": 1916606.01385, "trades": 15840, "taker_buy_base": 7892.957, "taker_buy_quote": 799748.37084 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 98.63, "high": 98.7, "low": 96.09, "close": 96.8, "volume": 12160.427, "close_time": 1774742399999, "quote_volume": 1185108.17487, "trades": 9876, "taker_buy_base": 5965.625, "taker_buy_quote": 581580.14158 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 96.77, "high": 97.91, "low": 92.61, "close": 95.41, "volume": 12582.547, "close_time": 1774828799999, "quote_volume": 1204130.9012, "trades": 9783, "taker_buy_base": 4955.137, "taker_buy_quote": 474662.94582 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 95.41, "high": 99.9, "low": 95.26, "close": 96.66, "volume": 20433.43, "close_time": 1774915199999, "quote_volume": 2005069.54182, "trades": 18969, "taker_buy_base": 10505.694, "taker_buy_quote": 1030338.33519 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 96.84, "high": 99.26, "low": 95.36, "close": 98.16, "volume": 17578.91, "close_time": 1775001599999, "quote_volume": 1710943.03351, "trades": 16218, "taker_buy_base": 9339.59, "taker_buy_quote": 909366.449 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 98.22, "high": 101.11, "low": 96.94, "close": 98.05, "volume": 8758.225, "close_time": 1775087999999, "quote_volume": 868507.28332, "trades": 10559, "taker_buy_base": 4528.209, "taker_buy_quote": 449125.10526 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 98.12, "high": 99.03, "low": 92.35, "close": 94.37, "volume": 15066.326, "close_time": 1775174399999, "quote_volume": 1427536.41396, "trades": 12937, "taker_buy_base": 7371.41, "taker_buy_quote": 698066.7928 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 94.38, "high": 96.17, "low": 93.93, "close": 94.78, "volume": 6472.229, "close_time": 1775260799999, "quote_volume": 614727.12743, "trades": 6660, "taker_buy_base": 3394.829, "taker_buy_quote": 322427.90009 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 94.76, "high": 95.5, "low": 94.24, "close": 94.51, "volume": 4000.496, "close_time": 1775347199999, "quote_volume": 379153.78202, "trades": 4056, "taker_buy_base": 1893.834, "taker_buy_quote": 179549.46736 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 94.49, "high": 94.74, "low": 90.63, "close": 94.06, "volume": 21011.733, "close_time": 1775433599999, "quote_volume": 1934367.0381, "trades": 10431, "taker_buy_base": 9724.251, "taker_buy_quote": 894504.98327 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 94.16, "high": 98.05, "low": 92.59, "close": 93.0, "volume": 17435.303, "close_time": 1775519999999, "quote_volume": 1669058.91927, "trades": 15682, "taker_buy_base": 8582.361, "taker_buy_quote": 822129.71117 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 92.98, "high": 97.1, "low": 85.76, "close": 95.78, "volume": 45696.291, "close_time": 1775606399999, "quote_volume": 4129349.73659, "trades": 27596, "taker_buy_base": 25282.613, "taker_buy_quote": 2297131.92797 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 95.81, "high": 96.45, "low": 91.41, "close": 91.97, "volume": 23368.485, "close_time": 1775692799999, "quote_volume": 2211456.34202, "trades": 18944, "taker_buy_base": 11277.706, "taker_buy_quote": 1068197.6244 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 91.95, "high": 93.27, "low": 89.45, "close": 90.58, "volume": 17604.505, "close_time": 1775779199999, "quote_volume": 1600546.67588, "trades": 14023, "taker_buy_base": 8151.729, "taker_buy_quote": 742013.47408 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 90.55, "high": 95.48, "low": 89.2, "close": 93.6, "volume": 20328.938, "close_time": 1775865599999, "quote_volume": 1869812.3253, "trades": 16975, "taker_buy_base": 11078.792, "taker_buy_quote": 1020075.94041 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 93.69, "high": 96.72, "low": 91.0, "close": 94.61, "volume": 14097.658, "close_time": 1775951999999, "quote_volume": 1319333.77708, "trades": 13868, "taker_buy_base": 7313.186, "taker_buy_quote": 684305.03812 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 94.55, "high": 94.74, "low": 88.83, "close": 89.94, "volume": 19022.335, "close_time": 1776038399999, "quote_volume": 1718853.41768, "trades": 14545, "taker_buy_base": 7709.197, "taker_buy_quote": 697408.68135 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 89.88, "high": 103.74, "low": 89.68, "close": 103.32, "volume": 44049.209, "close_time": 1776124799999, "quote_volume": 4247144.7105, "trades": 31877, "taker_buy_base": 24297.614, "taker_buy_quote": 2342383.64315 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 103.33, "high": 104.27, "low": 97.25, "close": 100.07, "volume": 35634.932, "close_time": 1776211199999, "quote_volume": 3572658.3227, "trades": 21574, "taker_buy_base": 16602.496, "taker_buy_quote": 1665303.9066 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 100.07, "high": 108.9, "low": 99.09, "close": 105.57, "volume": 36430.116, "close_time": 1776297599999, "quote_volume": 3805273.19863, "trades": 29437, "taker_buy_base": 19025.101, "taker_buy_quote": 1986810.97425 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 105.55, "high": 117.56, "low": 103.21, "close": 115.57, "volume": 50365.184, "close_time": 1776383999999, "quote_volume": 5583597.30878, "trades": 40890, "taker_buy_base": 26711.374, "taker_buy_quote": 2961107.2284 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 115.47, "high": 118.91, "low": 111.61, "close": 114.92, "volume": 34444.341, "close_time": 1776470399999, "quote_volume": 3992771.02839, "trades": 28532, "taker_buy_base": 17290.72, "taker_buy_quote": 2004292.75461 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 114.9, "high": 116.09, "low": 99.32, "close": 101.19, "volume": 87565.444, "close_time": 1776556799999, "quote_volume": 9313888.55034, "trades": 58002, "taker_buy_base": 41374.597, "taker_buy_quote": 4401312.25676 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 101.18, "high": 101.3, "low": 88.72, "close": 90.27, "volume": 133757.907, "close_time": 1776643199999, "quote_volume": 12436352.08988, "trades": 75490, "taker_buy_base": 59703.805, "taker_buy_quote": 5546597.26459 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 90.34, "high": 95.06, "low": 86.5, "close": 90.71, "volume": 83937.247, "close_time": 1776729599999, "quote_volume": 7640633.50674, "trades": 58141, "taker_buy_base": 41319.197, "taker_buy_quote": 3766536.24513 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 90.71, "high": 95.68, "low": 90.01, "close": 91.91, "volume": 55709.565, "close_time": 1776815999999, "quote_volume": 5158047.13204, "trades": 41096, "taker_buy_base": 24491.695, "taker_buy_quote": 2268504.43338 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 91.95, "high": 96.33, "low": 91.57, "close": 94.02, "volume": 41411.574, "close_time": 1776902399999, "quote_volume": 3892191.47216, "trades": 32218, "taker_buy_base": 21931.925, "taker_buy_quote": 2062731.41625 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 94.03, "high": 94.38, "low": 92.28, "close": 93.07, "volume": 2399.241, "close_time": 1776988799999, "quote_volume": 223890.9323, "trades": 2991, "taker_buy_base": 1235.035, "taker_buy_quote": 115288.5884 } ] } }, "last_update": "2026-04-23T05:16:26.218207" }